{"t":"WTFC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1998-04-16",9.3221,9.3221,9.1944,9.1944,18450.0],["1998-04-17",9.4498,9.9606,9.2583,9.8968,94050.0],["1998-04-20",10.216,10.216,10.0245,10.1522,10650.0],["1998-04-21",10.0564,10.216,9.9606,10.0883,56850.0],["1998-04-22",10.1522,10.2799,10.0245,10.1522,8700.0],["1998-04-23",10.216,10.216,10.0883,10.0883,18450.0],["1998-04-24",10.1522,10.3437,9.8968,9.8968,12000.0],["1998-04-27",9.7052,9.7691,9.7052,9.7691,1350.0],["1998-04-28",10.0883,10.0883,9.7052,9.8329,18900.0],["1998-04-29",9.9606,9.9606,9.7052,9.7052,14250.0],["1998-04-30",9.7371,9.9606,9.7052,9.8968,13350.0],["1998-05-01",9.8968,10.0245,9.7052,9.7052,10650.0],["1998-05-04",9.9606,9.9606,9.7052,9.8329,3000.0],["1998-05-05",9.7052,9.7691,9.6733,9.7052,11100.0],["1998-05-06",9.5775,9.7052,9.4498,9.4498,8850.0],["1998-05-07",9.1944,9.6414,9.1944,9.4498,13050.0],["1998-05-08",9.6414,9.6414,9.1944,9.6414,28500.0],["1998-05-11",9.6414,9.6414,9.1944,9.5775,27000.0],["1998-05-12",9.1944,9.4498,9.1944,9.4498,5250.0],["1998-05-13",9.5137,9.5137,9.3221,9.3221,1800.0],["1998-05-14",9.5137,9.5137,9.3221,9.5137,5550.0],["1998-05-15",9.5137,9.5137,9.2583,9.2583,2250.0],["1998-05-18",9.5137,9.7052,9.5137,9.6414,9300.0],["1998-05-19",9.7052,9.7052,9.5775,9.6414,5850.0],["1998-05-20",9.4498,9.5137,9.4498,9.5137,600.0],["1998-05-21",9.5137,9.5137,9.5137,9.5137,750.0],["1998-05-22",9.7052,9.7052,9.7052,9.7052,450.0],["1998-05-26",9.7052,9.7691,9.4498,9.7691,13500.0],["1998-05-27",9.5775,9.7691,9.5775,9.7691,32250.0],["1998-05-28",9.8329,9.8968,9.5775,9.7691,7200.0],["1998-05-29",9.8968,10.0245,9.8968,10.0245,9000.0],["1998-06-01",9.7371,10.0245,9.7052,9.8329,11250.0],["1998-06-02",9.8329,9.8329,9.8329,9.8329,3450.0],["1998-06-03",10.0245,10.0245,9.8329,9.8329,7950.0],["1998-06-04",10.0245,10.0245,9.7691,9.8968,6300.0],["1998-06-05",9.8968,10.0245,9.8329,9.9925,12300.0],["1998-06-08",10.0245,10.0245,9.7691,9.7691,13800.0],["1998-06-09",10.0245,10.0245,9.7052,9.7691,10050.0],["1998-06-10",9.9925,10.0245,9.7052,9.8968,18750.0],["1998-06-11",9.8329,9.8329,9.8329,9.8329,450.0],["1998-06-12",10.0245,10.0245,10.0245,10.0245,1200.0],["1998-06-15",10.0245,10.0245,10.0245,10.0245,2100.0],["1998-06-16",9.9606,9.9606,9.8329,9.8329,9750.0],["1998-06-17",10.0245,10.0883,9.8329,10.0883,9600.0],["1998-06-18",9.9606,9.9606,9.9606,9.9606,450.0],["1998-06-19",10.1522,10.3437,10.0245,10.2799,27750.0],["1998-06-22",10.3437,10.3437,10.1522,10.2799,3750.0],["1998-06-23",10.2799,10.2799,10.1522,10.216,41550.0],["1998-06-24",10.4076,10.4076,10.0245,10.0245,37350.0],["1998-06-25",10.0245,10.0883,9.7052,10.0245,40950.0],["1998-06-26",10.0883,10.0883,9.7052,9.8329,6750.0],["1998-06-29",10.0883,10.0883,9.9606,10.0883,13950.0],["1998-06-30",9.7052,10.0883,9.7052,10.0883,6000.0],["1998-07-01",10.0883,10.0883,9.8968,10.0245,2550.0],["1998-07-02",10.0883,10.0883,10.0883,10.0883,900.0],["1998-07-06",10.0245,10.0883,9.8968,9.9606,12000.0],["1998-07-07",9.8329,10.0564,9.8329,9.9606,13500.0],["1998-07-08",9.9606,9.9606,9.8329,9.8329,11550.0],["1998-07-09",9.8968,9.8968,9.8968,9.8968,450.0],["1998-07-10",9.9606,9.9606,9.8329,9.8329,3000.0],["1998-07-13",9.9606,10.0883,9.9606,9.9606,5550.0],["1998-07-14",10.0883,10.3437,10.0883,10.0883,11400.0],["1998-07-15",9.9606,10.4714,9.9606,10.3437,14700.0],["1998-07-16",10.2799,10.7268,10.2799,10.7268,9750.0],["1998-07-17",10.5991,10.8545,10.5991,10.7587,20850.0],["1998-07-20",10.7587,10.8545,10.7268,10.8545,7200.0],["1998-07-21",10.9822,11.2376,10.9822,11.2376,8400.0],["1998-07-22",10.9822,11.6207,10.9822,11.6207,24600.0],["1998-07-23",11.6207,11.6207,10.9822,10.9822,19200.0],["1998-07-24",11.3653,11.3653,10.7268,11.2376,9600.0],["1998-07-27",10.5991,11.2376,10.5991,11.2376,9900.0],["1998-07-28",11.2376,11.2376,10.9822,11.1099,17550.0],["1998-07-29",10.5353,11.3653,10.5353,11.3653,8100.0],["1998-07-30",11.1099,11.3653,11.1099,11.3653,4800.0],["1998-07-31",10.7268,11.493,10.7268,11.493,23100.0],["1998-08-03",11.2376,11.7484,11.2376,11.6207,41400.0],["1998-08-04",11.2376,11.6207,10.9822,10.9822,14700.0],["1998-08-05",10.9822,11.1099,10.4714,10.5991,20700.0],["1998-08-06",10.3437,10.7268,10.2799,10.3437,6000.0],["1998-08-07",10.5991,10.7268,10.0883,10.0883,13800.0],["1998-08-10",10.5991,10.5991,10.0883,10.0883,600.0],["1998-08-11",10.0883,10.216,10.0883,10.216,1800.0],["1998-08-12",10.216,10.4714,10.216,10.216,8400.0],["1998-08-13",9.7052,10.4714,9.7052,10.4714,9150.0],["1998-08-14",10.4714,10.4714,10.0883,10.216,3000.0],["1998-08-17",9.9606,10.5353,9.9606,10.216,1800.0],["1998-08-18",9.9606,10.216,9.9606,10.216,2250.0],["1998-08-19",10.216,10.216,10.216,10.216,0.0],["1998-08-20",10.0883,10.0883,10.0883,10.0883,3300.0],["1998-08-21",10.0883,10.0883,9.6414,9.7052,13800.0],["1998-08-24",10.216,10.216,9.4498,9.9606,4800.0],["1998-08-25",9.8329,9.9606,9.5775,9.7052,14850.0],["1998-08-26",9.5775,9.8329,9.5775,9.6414,6600.0],["1998-08-27",9.386,9.386,9.386,9.386,6750.0],["1998-08-28",9.6414,9.7052,9.2583,9.7052,5250.0],["1998-08-31",10.0883,10.0883,9.2583,9.7052,4200.0],["1998-09-01",9.1944,9.6414,9.1944,9.2583,3000.0],["1998-09-02",9.2583,9.6733,9.2583,9.2583,20550.0],["1998-09-03",9.3221,9.386,9.1944,9.1944,6450.0],["1998-09-04",9.1944,9.1944,9.1944,9.1944,0.0],["1998-09-08",9.2583,9.3221,9.1944,9.1944,8550.0],["1998-09-09",9.1944,9.1944,9.0667,9.0667,5400.0],["1998-09-10",9.0667,9.0667,9.0667,9.0667,0.0],["1998-09-11",9.1306,9.2583,9.1306,9.2263,9750.0],["1998-09-14",9.1944,9.1944,9.0667,9.1944,9300.0],["1998-09-15",8.8113,9.2583,8.8113,8.8752,3600.0],["1998-09-16",9.1944,9.1944,9.0029,9.0029,2550.0],["1998-09-17",8.7475,9.1944,8.7475,9.0029,15150.0],["1998-09-18",8.7475,9.1944,8.7475,8.9709,5400.0],["1998-09-21",9.0029,9.1944,9.0029,9.1944,5700.0],["1998-09-22",9.1944,9.1944,9.0029,9.0667,6750.0],["1998-09-23",9.0667,9.0667,9.0029,9.0029,3300.0],["1998-09-24",9.1944,9.3221,9.0029,9.1625,24750.0],["1998-09-25",8.939,9.0667,8.8113,8.939,9450.0],["1998-09-28",8.8752,8.8752,8.8752,8.8752,1500.0],["1998-09-29",9.0029,9.0667,9.0029,9.0667,4500.0],["1998-09-30",9.1306,9.1306,8.8113,8.8113,13200.0],["1998-10-01",8.8113,8.8113,8.8113,8.8113,600.0],["1998-10-02",8.8113,8.8752,8.8113,8.8752,5550.0],["1998-10-05",8.7475,8.939,8.7475,8.8752,42750.0],["1998-10-06",8.939,8.939,8.7475,8.7475,4050.0],["1998-10-07",8.8752,8.8752,8.6836,8.8113,93000.0],["1998-10-08",8.6836,8.939,8.4282,8.4282,4500.0],["1998-10-09",8.4282,8.4282,8.4282,8.4282,300.0],["1998-10-12",8.4282,8.939,8.4282,8.4282,1350.0],["1998-10-13",8.939,8.939,8.4282,8.4282,1650.0],["1998-10-14",8.6836,8.7475,8.6836,8.7475,1500.0],["1998-10-15",8.8752,8.8752,8.6836,8.7475,5550.0],["1998-10-16",8.7155,8.939,8.7155,8.939,4500.0],["1998-10-19",8.939,8.939,8.939,8.939,150.0],["1998-10-20",9.0029,9.0029,9.0029,9.0029,1500.0],["1998-10-21",9.0029,9.0029,8.7475,9.0029,5400.0],["1998-10-22",8.6836,8.6836,8.6836,8.6836,150.0],["1998-10-23",9.0667,9.0667,8.939,8.939,3300.0],["1998-10-26",8.8113,9.0667,8.8113,9.0667,2100.0],["1998-10-27",8.6836,8.8113,8.6836,8.6836,8550.0],["1998-10-28",8.6836,8.8752,8.6836,8.8752,19800.0],["1998-10-29",9.1306,9.1306,9.1306,9.1306,900.0],["1998-10-30",9.0667,9.0667,8.7155,8.7155,5100.0],["1998-11-02",9.0667,9.1944,8.8752,9.0029,15900.0],["1998-11-03",8.939,9.0667,8.939,9.0667,3750.0],["1998-11-04",9.3221,9.3221,8.939,8.939,1800.0],["1998-11-05",8.939,9.4498,8.939,9.1306,39600.0],["1998-11-06",9.2583,9.4498,9.1306,9.1944,31200.0],["1998-11-09",9.3221,9.4498,9.3221,9.3221,16800.0],["1998-11-10",9.2263,9.2263,8.939,8.939,15600.0],["1998-11-11",9.1306,9.1944,8.939,9.1944,2700.0],["1998-11-12",9.0029,9.1944,9.0029,9.0667,16200.0],["1998-11-13",9.1944,9.1944,8.8113,8.939,39450.0],["1998-11-16",9.0667,9.1944,9.0667,9.1944,4050.0],["1998-11-17",9.3221,9.3221,8.8113,9.1944,4500.0],["1998-11-18",9.4498,9.8329,9.2263,9.5775,76200.0],["1998-11-19",9.5775,9.6414,9.5775,9.5775,24900.0],["1998-11-20",9.9606,9.9606,9.5775,9.6414,22500.0],["1998-11-23",9.9606,9.9606,9.5137,9.9606,22500.0],["1998-11-24",9.8329,10.216,9.8329,10.0883,32250.0],["1998-11-25",9.9606,10.0883,9.9606,10.0883,3450.0],["1998-11-27",10.0883,10.0883,10.0883,10.0883,2250.0],["1998-11-30",10.216,10.216,9.9606,9.9606,2100.0],["1998-12-01",9.9606,10.2799,9.9606,10.2799,1200.0],["1998-12-02",10.0245,10.0883,10.0245,10.0883,19650.0],["1998-12-03",10.1202,10.1202,10.0245,10.0245,3750.0],["1998-12-04",10.0245,10.0883,9.9606,10.0883,44850.0],["1998-12-07",10.0883,10.0883,10.0883,10.0883,0.0],["1998-12-08",9.9606,10.216,9.9606,10.216,3600.0],["1998-12-09",10.216,10.216,10.0245,10.0245,5850.0],["1998-12-10",10.216,10.2799,10.1522,10.216,45300.0],["1998-12-11",10.1522,10.1522,10.1522,10.1522,2250.0],["1998-12-14",10.216,10.216,9.9606,9.9606,7200.0],["1998-12-15",10.0883,10.0883,10.0883,10.0883,600.0],["1998-12-16",9.9606,10.0245,9.9606,9.9606,33750.0],["1998-12-17",9.9606,10.0245,9.9606,9.9606,5850.0],["1998-12-18",9.9606,10.0245,9.9606,10.0245,10950.0],["1998-12-21",9.8329,10.216,9.8329,9.8329,2850.0],["1998-12-22",9.8329,9.8329,9.8329,9.8329,0.0],["1998-12-23",9.9606,9.9606,9.9606,9.9606,3150.0],["1998-12-24",9.9606,9.9606,9.9606,9.9606,0.0],["1998-12-28",9.9606,10.216,9.9606,10.0564,5850.0],["1998-12-29",10.0245,10.1522,10.0245,10.1522,8100.0],["1998-12-30",10.0245,10.0883,10.0245,10.0245,16500.0],["1998-12-31",9.9606,10.0245,9.9606,10.0245,10800.0],["1999-01-04",10.0883,10.216,10.0245,10.0245,10050.0],["1999-01-05",10.0245,10.216,10.0245,10.0883,3300.0],["1999-01-06",10.216,10.216,10.0245,10.216,15150.0],["1999-01-07",10.0883,10.0883,9.8329,9.8329,1800.0],["1999-01-08",9.9606,10.0883,9.9606,9.9606,10950.0],["1999-01-11",9.9606,9.9606,9.0029,9.0029,16200.0],["1999-01-12",9.0029,9.3221,9.0029,9.0029,37200.0],["1999-01-13",9.1944,9.1944,8.939,9.0667,6600.0],["1999-01-14",8.939,8.939,8.4282,8.5559,21300.0],["1999-01-15",8.6198,9.1944,8.6198,8.939,20400.0],["1999-01-19",9.1944,9.1944,8.5559,8.9071,32700.0],["1999-01-20",9.0667,9.0667,8.7475,8.8113,63750.0],["1999-01-21",8.6836,8.8113,8.6198,8.6198,8850.0],["1999-01-22",8.6836,8.939,8.6836,8.8113,17100.0],["1999-01-25",9.0348,9.0348,8.6836,8.6836,14850.0],["1999-01-26",8.6836,8.7794,8.6836,8.6836,18750.0],["1999-01-27",8.7794,8.7794,8.6517,8.6517,8250.0],["1999-01-28",8.6836,8.7475,8.3005,8.5559,19200.0],["1999-01-29",8.6198,8.6198,8.4282,8.4282,6300.0],["1999-02-01",8.4282,8.8113,8.4282,8.5559,8550.0],["1999-02-02",8.5559,8.8113,8.5559,8.5559,21450.0],["1999-02-03",8.6836,8.6836,8.5559,8.6836,8400.0],["1999-02-04",8.5559,8.6836,8.5559,8.5559,10350.0],["1999-02-05",8.6836,8.6836,8.5559,8.5559,10800.0],["1999-02-08",8.5559,8.6836,8.3644,8.3644,20250.0],["1999-02-09",8.3005,8.4282,7.9813,8.3644,35100.0],["1999-02-10",8.3005,8.3005,8.0451,8.3005,21150.0],["1999-02-11",8.0451,8.6836,7.9174,8.3644,28200.0],["1999-02-12",8.3005,8.6836,8.3005,8.6836,5700.0],["1999-02-16",8.6198,8.7475,8.6198,8.6836,10950.0],["1999-02-17",8.7475,8.939,8.7475,8.939,5700.0],["1999-02-18",8.7475,9.1306,8.7475,9.1306,2400.0],["1999-02-19",9.0029,9.3221,8.8113,8.939,8400.0],["1999-02-22",9.0029,9.5775,9.0029,9.2583,7800.0],["1999-02-23",9.1944,9.3221,9.0029,9.1306,12600.0],["1999-02-24",9.4498,9.5775,9.1306,9.1944,15150.0],["1999-02-25",9.1944,9.386,9.1944,9.1944,4800.0],["1999-02-26",9.4498,9.4498,9.4498,9.4498,2250.0],["1999-03-01",9.5137,9.5775,9.4498,9.5775,17100.0],["1999-03-02",9.8329,9.8968,9.7052,9.7052,12750.0],["1999-03-03",9.5137,9.7052,9.5137,9.7052,2100.0],["1999-03-04",9.7691,9.7691,9.7691,9.7691,6000.0],["1999-03-05",9.7691,9.8968,9.6414,9.6414,9150.0],["1999-03-08",9.6414,9.9606,9.6414,9.8968,10500.0],["1999-03-09",9.9606,10.216,9.4498,9.7691,9450.0],["1999-03-10",9.8968,10.216,9.8968,9.8968,3900.0],["1999-03-11",10.1522,10.216,10.0245,10.0245,20400.0],["1999-03-12",10.216,10.216,10.0245,10.216,23700.0],["1999-03-15",10.2799,10.2799,9.8329,9.8329,7500.0],["1999-03-16",9.9606,10.1522,9.8329,10.1522,13350.0],["1999-03-17",10.0883,10.0883,9.7691,10.0245,9600.0],["1999-03-18",10.0883,10.216,10.0883,10.0883,25650.0],["1999-03-19",10.3437,10.3437,10.1522,10.1522,1950.0],["1999-03-22",10.2799,10.2799,9.7691,10.216,4050.0],["1999-03-23",10.216,10.216,10.1522,10.216,3600.0],["1999-03-24",10.0245,10.1522,8.939,8.939,7800.0],["1999-03-25",9.5775,9.9606,9.1944,9.5775,121350.0],["1999-03-26",9.9606,9.9606,9.1944,9.1944,3450.0],["1999-03-29",9.9606,9.9606,8.939,9.3221,5400.0],["1999-03-30",9.7052,9.7052,9.3221,9.3221,2550.0],["1999-03-31",9.4498,9.5137,8.939,8.939,4200.0],["1999-04-01",8.939,9.3221,8.939,9.0029,18000.0],["1999-04-05",9.386,9.4498,9.1944,9.386,8550.0],["1999-04-06",9.4498,9.4498,9.1944,9.386,6450.0],["1999-04-07",8.939,9.2583,8.939,9.1944,30600.0],["1999-04-08",9.7052,9.7052,9.0667,9.4817,21150.0],["1999-04-09",9.0667,9.3061,9.0667,9.0667,900.0],["1999-04-12",9.3221,9.386,9.0667,9.3221,16200.0],["1999-04-13",9.0986,10.6949,9.0667,10.216,191100.0],["1999-04-14",11.2376,13.6639,9.8329,10.4714,523050.0],["1999-04-15",10.216,10.4714,9.7691,10.0883,21750.0],["1999-04-16",9.7691,10.4076,9.7052,9.8329,63600.0],["1999-04-19",9.7052,9.7691,9.3221,9.3221,53850.0],["1999-04-20",9.3221,9.7052,9.1306,9.1944,18600.0],["1999-04-21",9.1944,9.1944,9.0029,9.0667,63600.0],["1999-04-22",9.0029,9.1944,9.0029,9.1625,13950.0],["1999-04-23",9.0667,9.1944,8.939,9.0986,39900.0],["1999-04-26",9.1306,9.2583,9.0348,9.1625,55350.0],["1999-04-27",9.1306,9.4179,9.1306,9.1944,44250.0],["1999-04-28",9.1944,9.5775,9.1944,9.4498,46200.0],["1999-04-29",9.5137,9.5137,9.3221,9.3221,37350.0],["1999-04-30",9.3221,9.5137,9.3221,9.4498,40650.0],["1999-05-03",9.3221,9.4498,9.3221,9.4498,13500.0],["1999-05-04",9.3221,9.5775,9.1944,9.2583,31800.0],["1999-05-05",9.4498,9.5775,9.1944,9.1944,12450.0],["1999-05-06",9.3221,9.3221,9.2263,9.3221,1200.0],["1999-05-07",9.3221,9.3221,9.2263,9.2263,8850.0],["1999-05-10",9.5775,9.5775,9.2583,9.4498,21450.0],["1999-05-11",9.3221,9.5137,9.3221,9.4498,16650.0],["1999-05-12",9.386,9.5775,9.386,9.5775,38400.0],["1999-05-13",9.4498,9.8329,9.4498,9.5137,13800.0],["1999-05-14",9.5137,9.7052,9.5137,9.7052,18450.0],["1999-05-17",9.6414,10.0883,9.5137,10.0883,31500.0],["1999-05-18",10.0883,10.0883,10.0883,10.0883,0.0],["1999-05-19",9.8968,9.9606,9.8968,9.8968,13650.0],["1999-05-20",9.8968,9.8968,9.8968,9.8968,6150.0],["1999-05-21",9.9606,9.9606,9.8968,9.8968,11100.0],["1999-05-24",9.8968,9.9606,9.7052,9.7052,32250.0],["1999-05-25",9.7052,9.8329,9.5775,9.5775,5250.0],["1999-05-26",9.5775,9.8968,9.5775,9.8968,450.0],["1999-05-27",9.7691,9.7691,9.4498,9.6733,11100.0],["1999-05-28",9.7691,9.7691,9.4498,9.4817,10950.0],["1999-06-01",9.4498,9.7052,9.3221,9.3221,4800.0],["1999-06-02",9.4498,9.7052,9.4498,9.4498,2850.0],["1999-06-03",9.7052,9.7052,9.4498,9.4498,2250.0],["1999-06-04",9.4498,9.4498,9.3221,9.3221,4800.0],["1999-06-07",9.5775,9.5775,9.3221,9.5775,1200.0],["1999-06-08",9.3221,9.5775,9.1944,9.3221,10650.0],["1999-06-09",9.3221,9.386,9.0667,9.3221,24750.0],["1999-06-10",9.1306,9.2263,9.0667,9.2263,2700.0],["1999-06-11",9.1944,9.1944,9.1944,9.1944,1050.0],["1999-06-14",9.1306,9.1306,9.0667,9.0667,1500.0],["1999-06-15",9.2902,9.5775,9.2263,9.5775,27150.0],["1999-06-16",9.4817,10.1522,9.4817,10.1522,28200.0],["1999-06-17",9.8329,9.8329,9.7052,9.7052,100500.0],["1999-06-18",9.6094,9.7052,9.1944,9.1944,23100.0],["1999-06-21",9.6414,9.7052,9.386,9.5137,15000.0],["1999-06-22",9.3221,9.3221,9.3221,9.3221,1500.0],["1999-06-23",9.386,9.386,9.1944,9.1944,11700.0],["1999-06-24",9.1944,9.1944,8.939,8.939,23850.0],["1999-06-25",8.939,8.939,8.939,8.939,2550.0],["1999-06-28",9.0667,9.1944,9.0667,9.1944,15000.0],["1999-06-29",9.0029,9.2263,8.939,9.2263,12750.0],["1999-06-30",9.2902,9.2902,9.0029,9.0029,7500.0],["1999-07-01",9.0667,9.5775,9.0029,9.2583,22350.0],["1999-07-02",9.2583,9.5137,9.2583,9.5137,8700.0],["1999-07-06",9.5456,9.7691,9.2583,9.386,21300.0],["1999-07-07",9.386,9.386,9.1944,9.1944,34650.0],["1999-07-08",9.4498,9.4817,9.1944,9.1944,26550.0],["1999-07-09",9.5137,9.5137,9.2583,9.386,21900.0],["1999-07-12",9.2583,9.5137,9.2583,9.2902,10650.0],["1999-07-13",9.3221,9.4498,9.3221,9.3221,5100.0],["1999-07-14",9.3221,9.5137,9.3221,9.5137,16050.0],["1999-07-15",9.4817,9.5137,9.4498,9.4498,9150.0],["1999-07-16",9.4498,9.5137,9.4498,9.4498,7950.0],["1999-07-19",9.4498,9.4498,9.1944,9.1944,73650.0],["1999-07-20",9.1625,9.3221,9.0667,9.3221,12000.0],["1999-07-21",9.0667,9.0667,8.8752,9.0667,109950.0],["1999-07-22",9.0029,9.0667,8.939,9.0348,10650.0],["1999-07-23",9.0029,9.0667,8.939,9.0029,17700.0],["1999-07-26",9.0029,9.0667,9.0029,9.0667,10800.0],["1999-07-27",9.0667,9.2902,9.0667,9.2263,25500.0],["1999-07-28",9.2583,9.2583,9.0986,9.1944,18600.0],["1999-07-29",9.1306,9.1944,9.1306,9.1944,2250.0],["1999-07-30",9.2263,9.2583,9.1944,9.1944,3750.0],["1999-08-02",9.2583,9.2583,9.1944,9.2583,6300.0],["1999-08-03",9.2583,9.4498,9.2583,9.386,28500.0],["1999-08-04",9.3221,9.386,9.2902,9.3221,38850.0],["1999-08-05",9.3221,9.386,9.2902,9.2902,7500.0],["1999-08-06",9.2263,9.2263,9.2263,9.2263,1800.0],["1999-08-09",9.3221,9.354,9.1944,9.3221,18300.0],["1999-08-10",9.2583,9.3221,9.0667,9.0667,33000.0],["1999-08-11",9.1944,9.2902,9.1944,9.2902,12300.0],["1999-08-12",9.2583,9.2583,9.1306,9.1306,6600.0],["1999-08-13",9.1306,9.1944,9.1306,9.1944,6300.0],["1999-08-16",9.1944,9.1944,9.1944,9.1944,1350.0],["1999-08-17",9.1306,9.1944,9.0986,9.1306,31350.0],["1999-08-18",9.0667,9.1944,9.0667,9.1944,24900.0],["1999-08-19",9.1944,9.2902,9.1944,9.2583,16200.0],["1999-08-20",9.1944,9.2902,9.1944,9.2902,13800.0],["1999-08-23",9.1944,9.386,9.1944,9.386,17100.0],["1999-08-24",9.2263,9.4817,9.2263,9.3221,10500.0],["1999-08-25",9.3221,9.386,9.2583,9.386,18000.0],["1999-08-26",9.2902,9.4498,9.1944,9.1944,24900.0],["1999-08-27",9.1944,9.2263,9.0986,9.1944,43200.0],["1999-08-30",9.1944,9.1944,8.939,8.939,46200.0],["1999-08-31",9.0667,9.0667,8.8432,8.8752,139050.0],["1999-09-01",8.939,9.0029,8.939,8.939,14100.0],["1999-09-02",9.0986,9.0986,9.0986,9.0986,150.0],["1999-09-03",8.8752,9.2583,8.8752,9.1944,25650.0],["1999-09-07",8.8911,8.9071,8.8432,8.8752,8850.0],["1999-09-08",9.0667,9.0667,8.939,8.9709,29250.0],["1999-09-09",8.939,8.939,8.939,8.939,3000.0],["1999-09-10",8.939,8.939,8.939,8.939,900.0],["1999-09-13",8.8911,9.0667,8.8432,9.0029,28500.0],["1999-09-14",8.939,8.939,8.8752,8.8752,4200.0],["1999-09-15",9.0667,9.0667,8.939,9.0667,6450.0],["1999-09-16",9.0029,9.1944,8.9709,8.9709,21300.0],["1999-09-17",9.0029,9.0029,8.8113,9.0029,30000.0],["1999-09-20",8.9709,9.0029,8.8752,8.939,23850.0],["1999-09-21",8.939,8.939,8.6836,8.6836,45900.0],["1999-09-22",8.7475,8.7475,8.3644,8.4282,32550.0],["1999-09-23",8.4601,8.6836,8.4282,8.4601,32250.0],["1999-09-24",8.3963,8.6198,8.3963,8.4921,2700.0],["1999-09-27",8.6198,8.6198,8.4282,8.4921,10350.0],["1999-09-28",8.4921,8.5878,8.3005,8.3644,60750.0],["1999-09-29",8.2686,8.5878,8.2686,8.3963,88200.0],["1999-09-30",8.3963,8.8113,8.3644,8.8113,102300.0],["1999-10-01",8.6517,9.0348,8.5559,8.8113,25350.0],["1999-10-04",8.9071,9.0348,8.8113,9.0348,23250.0],["1999-10-05",9.0348,9.0348,8.8113,8.8113,14850.0],["1999-10-06",8.7475,8.7475,8.6198,8.6198,11400.0],["1999-10-07",8.6517,9.2902,8.6198,9.1944,56400.0],["1999-10-08",9.0029,9.0667,8.9071,8.9071,6300.0],["1999-10-11",9.0029,9.0029,8.9071,9.0029,47100.0],["1999-10-12",9.0029,9.0029,8.8752,8.8752,22350.0],["1999-10-13",8.8752,8.8752,8.7475,8.7475,25800.0],["1999-10-14",8.8752,8.8752,8.8752,8.8752,750.0],["1999-10-15",8.6836,8.8113,8.6517,8.6517,14850.0],["1999-10-18",8.6198,8.6517,8.4282,8.4921,34950.0],["1999-10-19",8.524,8.6517,8.524,8.5559,20850.0],["1999-10-20",8.508,8.6198,8.4601,8.5559,14250.0],["1999-10-21",8.6836,8.6836,8.524,8.5559,21600.0],["1999-10-22",8.6198,8.7475,8.5559,8.6836,37050.0],["1999-10-25",8.7475,8.7475,8.6198,8.6836,30750.0],["1999-10-26",8.7475,8.7475,8.6517,8.7155,10350.0],["1999-10-27",8.6836,8.6836,8.5559,8.5559,15450.0],["1999-10-28",8.6836,8.6836,8.6836,8.6836,4950.0],["1999-10-29",8.7475,8.7475,8.6836,8.7475,8850.0],["1999-11-01",8.6836,8.7475,8.6836,8.6836,26700.0],["1999-11-02",8.7475,8.8113,8.5878,8.6198,82650.0],["1999-11-03",8.6198,8.7794,8.6198,8.6198,48150.0],["1999-11-04",8.6517,8.6517,8.5878,8.5878,7800.0],["1999-11-05",8.5559,8.6198,8.4282,8.524,87600.0],["1999-11-08",8.5559,8.5559,8.1728,8.3005,22350.0],["1999-11-09",8.3005,8.3005,8.0451,8.1409,77700.0],["1999-11-10",8.109,8.524,8.109,8.4921,108600.0],["1999-11-11",8.4282,8.4282,8.3005,8.3963,83550.0],["1999-11-12",8.4282,8.524,8.3963,8.524,39750.0],["1999-11-15",8.4442,8.7155,8.4442,8.7155,32550.0],["1999-11-16",8.5559,8.8113,8.5559,8.6836,36150.0],["1999-11-17",8.6836,8.7794,8.6836,8.6836,33900.0],["1999-11-18",8.7794,8.7794,8.7155,8.7794,2400.0],["1999-11-19",8.7155,8.7794,8.6517,8.6517,21000.0],["1999-11-22",8.6517,8.6836,8.5559,8.6198,7050.0],["1999-11-23",8.6198,8.6198,8.4282,8.4282,8250.0],["1999-11-24",8.8113,8.8113,8.5559,8.6198,52650.0],["1999-11-26",8.6517,8.6517,8.6198,8.6198,300.0],["1999-11-29",8.4282,8.6517,8.4282,8.4921,14100.0],["1999-11-30",8.4921,8.524,8.3005,8.3005,35850.0],["1999-12-01",8.4921,8.4921,8.3005,8.4282,21750.0],["1999-12-02",8.3644,8.4282,8.3005,8.3644,19950.0],["1999-12-03",8.3644,8.3644,8.0451,8.109,26850.0],["1999-12-06",8.109,8.1409,8.077,8.109,45750.0],["1999-12-07",8.077,8.1728,8.0451,8.077,42000.0],["1999-12-08",8.1568,8.2367,8.1409,8.1728,25650.0],["1999-12-09",8.2047,8.3963,8.1728,8.2686,101550.0],["1999-12-10",8.3005,8.3005,8.0132,8.0451,33000.0],["1999-12-13",8.0451,8.1728,7.662,8.109,55650.0],["1999-12-14",8.109,8.109,7.7897,7.8216,7200.0],["1999-12-15",7.7259,8.2367,7.7259,8.2047,22800.0],["1999-12-16",8.1728,8.2686,8.109,8.109,13200.0],["1999-12-17",8.0451,8.077,7.9174,7.9174,12000.0],["1999-12-20",7.9813,8.109,7.7578,7.7578,29850.0],["1999-12-21",7.7259,7.8536,7.5982,7.6939,29100.0],["1999-12-22",7.6939,7.8536,7.5343,7.5343,25650.0],["1999-12-23",7.5822,7.7897,7.5343,7.7897,12300.0],["1999-12-27",7.8536,7.9174,7.662,7.7259,32400.0],["1999-12-28",7.662,7.9174,7.5982,7.7897,21150.0],["1999-12-29",7.8536,7.9174,7.5024,7.5982,63600.0],["1999-12-30",7.662,8.0451,7.5982,7.5982,47850.0],["1999-12-31",7.662,7.9174,7.5662,7.7897,21900.0],["2000-01-03",7.7897,7.7897,7.5343,7.5343,12750.0],["2000-01-04",7.5024,7.662,7.5024,7.5343,39900.0],["2000-01-05",7.5343,7.662,7.5343,7.662,6900.0],["2000-01-06",7.5982,7.662,7.4066,7.662,26250.0],["2000-01-07",7.5662,7.662,7.4066,7.4385,19200.0],["2000-01-10",7.4705,7.5343,7.4066,7.4385,10950.0],["2000-01-11",7.5343,7.5343,7.4066,7.4066,19200.0],["2000-01-12",7.3428,7.4066,7.1512,7.3747,30750.0],["2000-01-13",7.2151,7.4066,7.0874,7.1831,25500.0],["2000-01-14",7.1512,7.2151,7.0874,7.0874,23850.0],["2000-01-18",7.0874,7.2789,7.0874,7.1512,43200.0],["2000-01-19",7.2151,7.2151,6.8958,7.1512,47700.0],["2000-01-20",7.0874,7.0874,6.832,6.9597,20700.0],["2000-01-21",6.9597,7.0235,6.832,6.8639,15450.0],["2000-01-24",6.8958,7.0554,6.8639,7.0235,16500.0],["2000-01-25",7.0554,7.3108,7.0235,7.2789,30300.0],["2000-01-26",7.3268,8.1409,7.3268,8.0451,25500.0],["2000-01-27",8.0451,8.0451,7.8536,7.8536,9300.0],["2000-01-28",7.7897,7.9174,7.7259,7.7259,8550.0],["2000-01-31",7.7897,7.8536,7.6939,7.7259,7350.0],["2000-02-01",7.7259,7.7897,7.7259,7.7259,7800.0],["2000-02-02",7.7897,8.1728,7.7897,7.9813,26550.0],["2000-02-03",8.0451,8.1728,8.0451,8.1728,20850.0],["2000-02-04",8.0451,8.1728,8.0451,8.0451,10650.0],["2000-02-07",8.0451,8.1728,8.0451,8.1728,12150.0],["2000-02-08",8.1217,8.1856,8.0257,8.0897,14100.0],["2000-02-09",8.0897,8.0897,7.9618,8.0577,13950.0],["2000-02-10",8.0577,8.0577,7.8339,7.9298,18600.0],["2000-02-11",7.8339,7.9298,7.674,7.8658,5850.0],["2000-02-14",7.7699,7.9298,7.674,7.8019,18750.0],["2000-02-15",7.9298,8.0577,7.8658,7.9937,11250.0],["2000-02-16",7.9937,8.1536,7.8658,8.1536,76050.0],["2000-02-17",7.8658,8.1536,7.674,8.1536,33300.0],["2000-02-18",8.0897,8.1856,7.8658,8.1856,32850.0],["2000-02-22",8.0897,8.1856,8.0577,8.0897,24300.0],["2000-02-23",8.1216,8.1216,7.9298,8.0577,23850.0],["2000-02-24",7.4502,7.8978,7.1624,7.8978,70950.0],["2000-02-25",7.642,7.8978,7.5781,7.8978,4800.0],["2000-02-28",7.706,7.9298,7.674,7.8019,22650.0],["2000-02-29",7.8019,7.8019,7.8019,7.8019,4950.0],["2000-03-01",7.8019,7.9298,7.8019,7.8658,22500.0],["2000-03-02",7.8339,7.9298,7.8339,7.8978,28950.0],["2000-03-03",7.9618,7.9618,7.8658,7.8658,23400.0],["2000-03-06",7.9298,7.9298,7.706,7.706,2850.0],["2000-03-07",7.8019,7.9298,7.8019,7.8658,133200.0],["2000-03-08",7.8659,7.8659,7.8019,7.8019,12000.0],["2000-03-09",7.8019,7.8978,7.8019,7.8019,32400.0],["2000-03-10",7.7379,7.8658,7.674,7.8658,46950.0],["2000-03-13",7.8658,7.8658,7.5461,7.674,6900.0],["2000-03-14",7.5461,7.8019,7.3542,7.4182,16350.0],["2000-03-15",7.3542,7.674,7.3223,7.61,22200.0],["2000-03-16",7.4502,7.7379,7.4502,7.674,41550.0],["2000-03-17",7.61,7.8019,7.61,7.61,28350.0],["2000-03-20",7.7379,7.8658,7.674,7.8658,22200.0],["2000-03-21",7.8019,7.8019,7.4821,7.5461,29400.0],["2000-03-22",7.5301,7.61,7.4182,7.61,14550.0],["2000-03-23",7.61,7.61,7.5461,7.5461,2850.0],["2000-03-24",7.4182,7.5461,7.4182,7.4822,11250.0],["2000-03-27",7.5461,7.674,7.4502,7.5461,8250.0],["2000-03-28",7.6101,7.6101,7.4822,7.4822,4050.0],["2000-03-29",7.5781,7.61,7.4182,7.61,11850.0],["2000-03-30",7.5461,7.5461,7.2903,7.4182,12150.0],["2000-03-31",7.4822,7.4822,7.2903,7.2903,2400.0],["2000-04-03",7.4182,7.4182,7.1624,7.3542,24300.0],["2000-04-04",7.1624,7.4182,7.0345,7.4182,19500.0],["2000-04-05",7.2903,7.2903,7.2903,7.2903,1350.0],["2000-04-06",7.4822,7.4822,7.4822,7.4822,750.0],["2000-04-07",7.4182,7.4822,7.2264,7.2903,13500.0],["2000-04-10",7.4822,7.4822,7.0985,7.2264,13350.0],["2000-04-11",7.2264,7.4182,7.2264,7.2903,18900.0],["2000-04-12",7.2264,7.2903,7.2264,7.2583,23550.0],["2000-04-13",7.2263,7.4182,7.2263,7.3542,21450.0],["2000-04-14",7.3223,7.3862,7.2264,7.2264,4350.0],["2000-04-17",7.2264,7.3862,7.2264,7.3862,4500.0],["2000-04-18",7.2903,7.4182,7.2903,7.3542,16950.0],["2000-04-19",7.3542,7.3542,7.3542,7.3542,450.0],["2000-04-20",7.3542,7.5461,7.2903,7.3542,39450.0],["2000-04-24",7.3542,7.4821,7.1944,7.4182,68400.0],["2000-04-25",7.4182,7.7379,7.4182,7.674,113850.0],["2000-04-26",7.642,8.3135,7.642,8.0577,90300.0],["2000-04-27",7.9937,7.9937,7.7379,7.7379,8700.0],["2000-04-28",7.9298,7.9938,7.9298,7.9298,21600.0],["2000-05-01",7.9938,7.9938,7.9298,7.9298,81300.0],["2000-05-02",7.9937,7.9937,7.9937,7.9937,450.0],["2000-05-03",7.9938,7.9938,7.8019,7.8019,12150.0],["2000-05-04",7.8019,7.9298,7.8019,7.9298,15300.0],["2000-05-05",7.8019,7.8659,7.738,7.8019,52950.0],["2000-05-08",7.8019,7.8019,7.7379,7.7379,1350.0],["2000-05-09",7.738,7.8019,7.738,7.8019,14250.0],["2000-05-10",7.706,7.8019,7.706,7.7699,12600.0],["2000-05-11",7.706,7.7699,7.674,7.7699,10050.0],["2000-05-12",7.7379,7.7699,7.61,7.674,85950.0],["2000-05-15",7.61,7.7699,7.61,7.674,10500.0],["2000-05-16",7.674,7.7379,7.674,7.7379,5550.0],["2000-05-17",7.7699,7.8019,7.7379,7.7699,5700.0],["2000-05-18",7.7539,7.7699,7.7379,7.7699,3750.0],["2000-05-19",7.8019,7.8019,7.642,7.7379,39150.0],["2000-05-22",7.61,7.7699,7.61,7.642,10050.0],["2000-05-23",7.7699,7.7699,7.7379,7.7379,5850.0],["2000-05-24",7.7699,7.8019,7.674,7.674,43650.0],["2000-05-25",7.7379,7.8019,7.674,7.674,7200.0],["2000-05-26",7.8019,7.8019,7.674,7.7379,48300.0],["2000-05-30",7.7379,7.7379,7.674,7.7379,48600.0],["2000-05-31",7.706,7.8019,7.706,7.706,75300.0],["2000-06-01",7.7699,7.7699,7.674,7.674,87900.0],["2000-06-02",7.8659,7.8659,7.674,7.8019,14400.0],["2000-06-05",7.8179,7.8339,7.7699,7.8339,16350.0],["2000-06-06",7.7699,7.8658,7.7699,7.8658,27300.0],["2000-06-07",7.8658,7.9298,7.8019,7.9298,118800.0],["2000-06-08",7.9298,7.9938,7.9298,7.9298,125250.0],["2000-06-09",8.0577,8.1216,7.9937,8.0577,18000.0],["2000-06-12",8.0897,8.0897,7.9298,7.9298,2700.0],["2000-06-13",8.0257,8.0257,7.9298,7.9298,2250.0],["2000-06-14",7.9298,7.9938,7.9298,7.9298,15000.0],["2000-06-15",7.9298,8.0257,7.9298,7.9937,10800.0],["2000-06-16",7.9937,8.0257,7.9298,7.9937,139650.0],["2000-06-19",7.9298,8.0577,7.9298,7.9618,36600.0],["2000-06-20",7.9298,8.0257,7.9298,7.9937,30900.0],["2000-06-21",7.9937,7.9937,7.8658,7.9937,31650.0],["2000-06-22",7.8978,7.9938,7.8978,7.9618,16350.0],["2000-06-23",7.9938,7.9938,7.9298,7.9298,5700.0],["2000-06-26",7.9938,7.9938,7.9298,7.9298,112200.0],["2000-06-27",7.9298,7.9618,7.8658,7.8658,20550.0],["2000-06-28",7.8658,7.8658,7.8658,7.8658,1200.0],["2000-06-29",7.8978,7.8978,7.8658,7.8978,24450.0],["2000-06-30",7.9298,7.9298,7.8658,7.8978,12600.0],["2000-07-03",7.8978,7.9618,7.8978,7.9298,16800.0],["2000-07-05",7.9458,7.9938,7.9298,7.9618,28050.0],["2000-07-06",7.9298,7.9618,7.9298,7.9618,8250.0],["2000-07-07",7.9298,7.9618,7.8658,7.8658,17700.0],["2000-07-10",7.9618,7.9618,7.9298,7.9298,18000.0],["2000-07-11",7.9298,7.9298,7.8339,7.8339,3000.0],["2000-07-12",7.9298,7.9298,7.8019,7.8978,30900.0],["2000-07-13",7.8019,7.8658,7.8019,7.8339,15300.0],["2000-07-14",7.8339,7.8658,7.8019,7.8658,11250.0],["2000-07-17",7.8339,7.8978,7.8339,7.8978,4350.0],["2000-07-18",7.8339,7.8658,7.8339,7.8339,4050.0],["2000-07-19",7.8339,7.8658,7.8339,7.8339,15300.0],["2000-07-20",7.8659,7.8659,7.8339,7.8499,9150.0],["2000-07-21",7.8339,7.8658,7.8339,7.8658,9150.0],["2000-07-24",7.8658,7.8978,7.8658,7.8978,19350.0],["2000-07-25",7.8978,7.9618,7.8658,7.9298,139200.0],["2000-07-26",7.9298,7.9938,7.8978,7.9618,150000.0],["2000-07-27",7.9618,8.0257,7.9618,7.9937,5550.0],["2000-07-28",7.9618,8.0257,7.9298,8.0257,11850.0],["2000-07-31",8.0257,8.0257,7.9618,7.9937,53250.0],["2000-08-01",7.9937,8.0257,7.9937,7.9937,10800.0],["2000-08-02",8.0257,8.0577,7.9618,8.0577,101850.0],["2000-08-03",7.9938,8.3775,7.9938,8.3775,76650.0],["2000-08-04",8.3774,8.6332,8.3774,8.5053,24300.0],["2000-08-07",8.4414,9.1129,8.4414,8.8251,100650.0],["2000-08-08",8.9149,8.9149,8.6904,8.7225,20250.0],["2000-08-09",8.7706,8.8187,8.6904,8.7225,16050.0],["2000-08-10",8.7706,8.7706,8.7225,8.7225,78900.0],["2000-08-11",8.7546,8.8508,8.7225,8.7866,162900.0],["2000-08-14",8.8989,9.0432,8.8828,8.979,47850.0],["2000-08-15",8.979,9.0111,8.947,8.947,18750.0],["2000-08-16",9.0111,9.0111,8.947,8.947,4800.0],["2000-08-17",8.979,8.979,8.947,8.979,25500.0],["2000-08-18",8.963,8.979,8.8828,8.9149,15450.0],["2000-08-21",8.963,8.979,8.963,8.979,10950.0],["2000-08-22",8.979,8.979,8.8508,8.9149,148350.0],["2000-08-23",8.979,8.979,8.8508,8.8508,10950.0],["2000-08-24",8.8508,8.979,8.8508,8.9149,20100.0],["2000-08-25",8.9149,8.979,8.7866,8.8508,84600.0],["2000-08-28",8.9149,8.979,8.9149,8.979,10650.0],["2000-08-29",8.979,8.979,8.8508,8.8508,16650.0],["2000-08-30",8.8828,8.8828,8.8508,8.8508,900.0],["2000-08-31",8.9149,8.979,8.8828,8.8828,24450.0],["2000-09-01",8.9309,8.979,8.8828,8.947,3450.0],["2000-09-05",8.8828,8.979,8.8828,8.8828,20250.0],["2000-09-06",8.8828,8.979,8.7866,8.979,23550.0],["2000-09-07",8.8508,8.979,8.8508,8.979,11550.0],["2000-09-08",8.3377,8.7866,8.3377,8.7225,52200.0],["2000-09-11",8.7225,8.8508,8.7225,8.7225,22050.0],["2000-09-12",8.8508,8.8508,8.6583,8.7225,24150.0],["2000-09-13",8.8187,8.8187,8.8187,8.8187,300.0],["2000-09-14",8.7225,8.8187,8.7225,8.7545,9450.0],["2000-09-15",8.7225,8.7545,8.7225,8.7545,4650.0],["2000-09-18",8.7385,8.7385,8.7225,8.7225,3300.0],["2000-09-19",8.7225,8.7545,8.7225,8.7545,600.0],["2000-09-20",8.7225,8.7545,8.5942,8.5942,6300.0],["2000-09-21",8.5942,8.6904,8.4339,8.5942,11850.0],["2000-09-22",8.514,8.5301,8.2094,8.4659,63750.0],["2000-09-25",8.3377,8.4659,8.3377,8.4659,6750.0],["2000-09-26",8.3377,8.4018,8.3377,8.3377,48150.0],["2000-09-27",8.4018,8.4659,8.3377,8.4018,42450.0],["2000-09-28",8.4659,8.5301,8.4339,8.5301,33000.0],["2000-09-29",8.5301,8.7225,8.4659,8.7225,42750.0],["2000-10-02",8.7225,8.7225,8.5942,8.5942,1350.0],["2000-10-03",8.7225,8.7225,8.7225,8.7225,2400.0],["2000-10-04",8.6583,8.6583,8.6583,8.6583,150.0],["2000-10-05",8.7225,8.7225,8.5942,8.5942,2400.0],["2000-10-06",8.6583,8.6583,8.6583,8.6583,2700.0],["2000-10-09",8.6263,8.6263,8.5942,8.5942,1800.0],["2000-10-10",8.7225,8.7225,8.7225,8.7225,150.0],["2000-10-11",8.6583,8.7225,8.5942,8.7225,2850.0],["2000-10-12",8.5942,8.5942,8.5301,8.5942,4050.0],["2000-10-13",8.5942,8.5942,8.3377,8.5301,15300.0],["2000-10-16",8.2815,8.3697,8.2815,8.3697,12450.0],["2000-10-17",8.3377,8.4018,8.3377,8.4018,900.0],["2000-10-18",8.3697,8.4659,8.3697,8.4659,10650.0],["2000-10-19",8.5301,8.6583,8.3697,8.4659,15150.0],["2000-10-20",8.6583,8.6583,8.3697,8.4018,5250.0],["2000-10-23",8.4659,8.4659,8.4659,8.4659,3150.0],["2000-10-24",8.5301,8.5301,8.4018,8.4018,1350.0],["2000-10-25",8.4018,8.498,8.3697,8.4018,22950.0],["2000-10-26",8.4018,8.4659,8.3377,8.4659,11250.0],["2000-10-27",8.3457,8.4018,8.3457,8.3697,33000.0],["2000-10-30",8.4018,8.4659,8.3697,8.3697,14100.0],["2000-10-31",8.3697,8.4339,8.3377,8.3377,14250.0],["2000-11-01",8.3377,8.3377,8.3377,8.3377,1200.0],["2000-11-02",8.4339,8.4339,8.2735,8.2896,7950.0],["2000-11-03",8.2735,8.3056,8.2094,8.2735,7950.0],["2000-11-06",8.2174,8.2415,8.0811,8.1453,18600.0],["2000-11-07",8.1773,8.1773,8.017,8.017,25350.0],["2000-11-08",8.1132,8.2094,8.017,8.017,14550.0],["2000-11-09",8.1773,8.1773,8.1773,8.1773,1500.0],["2000-11-10",8.1773,8.1773,8.1773,8.1773,0.0],["2000-11-13",8.1773,8.2735,8.1773,8.2735,31950.0],["2000-11-14",8.2415,8.2735,8.2094,8.2735,1500.0],["2000-11-15",8.2735,8.2735,8.2415,8.2415,3600.0],["2000-11-16",8.2735,8.2735,8.2415,8.2415,750.0],["2000-11-17",8.2415,8.2415,8.2415,8.2415,1800.0],["2000-11-20",8.2415,8.2415,8.2415,8.2415,3000.0],["2000-11-21",8.2415,8.2415,8.2415,8.2415,9750.0],["2000-11-22",8.2415,8.2735,8.1453,8.1453,7350.0],["2000-11-24",8.2094,8.2094,8.2094,8.2094,1650.0],["2000-11-27",8.2735,8.2735,8.0811,8.1453,16800.0],["2000-11-28",8.0811,8.2094,8.0811,8.2094,11850.0],["2000-11-29",8.1132,8.1453,8.0811,8.0811,7050.0],["2000-11-30",8.0811,8.2094,8.0491,8.0491,8550.0],["2000-12-01",8.0811,8.2094,8.0811,8.0811,2400.0],["2000-12-04",8.2094,8.2094,8.0811,8.0811,9750.0],["2000-12-05",8.0811,8.2094,8.049,8.2094,8850.0],["2000-12-06",8.1453,8.3056,8.1132,8.2094,46800.0],["2000-12-07",8.2735,8.2735,8.1132,8.1453,2850.0],["2000-12-08",8.1132,8.1773,8.1132,8.1773,3450.0],["2000-12-11",8.1132,8.1773,8.1132,8.1773,13350.0],["2000-12-12",8.1773,8.1773,8.1132,8.1453,25350.0],["2000-12-13",8.1132,8.1773,8.1132,8.1773,23700.0],["2000-12-14",8.1773,8.1773,8.1453,8.1453,900.0],["2000-12-15",8.1773,8.1773,8.1132,8.1132,3150.0],["2000-12-18",8.1132,8.1773,8.1132,8.1132,7650.0],["2000-12-19",8.1773,8.1773,8.1132,8.1132,16350.0],["2000-12-20",8.1132,8.1773,8.1132,8.1132,7800.0],["2000-12-21",8.1453,8.1453,7.9528,8.017,34650.0],["2000-12-22",7.9849,8.1453,7.9849,8.017,27600.0],["2000-12-26",8.017,8.0811,8.017,8.017,19800.0],["2000-12-27",8.017,8.0491,7.8887,7.9529,111000.0],["2000-12-28",7.8887,8.0811,7.8887,8.0811,70500.0],["2000-12-29",8.0811,8.1773,8.017,8.1773,70650.0],["2001-01-02",8.1773,8.2094,8.1453,8.1453,43950.0],["2001-01-03",8.1453,8.2094,8.1132,8.2094,142350.0],["2001-01-04",8.2094,8.3377,8.1453,8.3377,19950.0],["2001-01-05",8.3377,8.4659,8.3377,8.4659,7050.0],["2001-01-08",8.4339,8.4659,8.3377,8.4659,43350.0],["2001-01-09",8.4339,8.5942,8.4018,8.4659,13350.0],["2001-01-10",8.4659,8.5942,8.4018,8.5942,31950.0],["2001-01-11",8.5621,8.7225,8.4659,8.5942,22350.0],["2001-01-12",8.5942,8.8508,8.5942,8.8508,17550.0],["2001-01-16",8.8427,9.1073,8.7546,9.1073,23100.0],["2001-01-17",9.1073,9.2035,8.947,8.947,1200.0],["2001-01-18",9.2356,9.3638,9.1153,9.2676,23850.0],["2001-01-19",9.3638,9.5562,9.3638,9.5562,8700.0],["2001-01-22",9.5482,9.6845,9.5482,9.6204,19950.0],["2001-01-23",9.6845,9.7487,9.6845,9.7487,23550.0],["2001-01-24",9.6845,9.6845,9.4921,9.5562,5550.0],["2001-01-25",9.428,9.6204,9.428,9.5562,1650.0],["2001-01-26",9.6204,9.7487,9.436,9.7487,24900.0],["2001-01-29",9.7487,9.7487,9.6204,9.6204,4500.0],["2001-01-30",9.6845,9.7487,9.6845,9.7487,7950.0],["2001-01-31",9.7487,9.8128,9.6845,9.8128,8100.0],["2001-02-01",9.8128,9.8128,9.7166,9.7487,3750.0],["2001-02-02",9.8128,9.8128,9.6845,9.7487,6150.0],["2001-02-05",9.8128,9.8128,9.6204,9.8128,3000.0],["2001-02-06",9.6879,9.6879,9.4948,9.6879,8550.0],["2001-02-07",9.6557,9.6557,9.3982,9.4626,161100.0],["2001-02-08",9.5914,9.5914,9.4948,9.5914,3150.0],["2001-02-09",9.5914,9.5914,9.4948,9.5914,26550.0],["2001-02-12",9.6557,9.7845,9.5914,9.5914,3900.0],["2001-02-13",9.7845,9.7845,9.6557,9.7845,3300.0],["2001-02-14",9.7201,9.7845,9.7201,9.7201,2250.0],["2001-02-15",9.7201,9.7845,9.6557,9.7845,39600.0],["2001-02-16",9.7523,9.7523,9.7201,9.7201,4500.0],["2001-02-20",9.7523,9.7523,9.6557,9.6557,11850.0],["2001-02-21",9.6235,9.6235,9.5914,9.5914,11700.0],["2001-02-22",9.6235,9.6557,9.5914,9.5914,13950.0],["2001-02-23",9.6557,9.6879,9.6557,9.6557,20700.0],["2001-02-26",9.6235,9.6557,9.6235,9.6235,4800.0],["2001-02-27",9.6235,9.6557,9.4304,9.527,43350.0],["2001-02-28",9.4948,9.527,9.4626,9.4948,11400.0],["2001-03-01",9.527,9.527,9.527,9.527,8550.0],["2001-03-02",9.527,9.527,9.4626,9.4948,12900.0],["2001-03-05",9.4626,9.527,9.4626,9.527,15750.0],["2001-03-06",9.527,9.6557,9.527,9.6557,28050.0],["2001-03-07",9.6557,9.6557,9.6557,9.6557,0.0],["2001-03-08",9.6879,9.6879,9.6235,9.6879,14100.0],["2001-03-09",9.6879,9.6879,9.6235,9.6235,25500.0],["2001-03-12",9.6557,9.6557,9.6557,9.6557,7500.0],["2001-03-13",9.6557,9.6557,9.6235,9.6235,8100.0],["2001-03-14",9.6316,9.6316,9.5914,9.5914,10200.0],["2001-03-15",9.6557,9.6557,9.5914,9.5914,3000.0],["2001-03-16",9.5914,9.6235,9.5914,9.6235,4350.0],["2001-03-19",9.6879,9.7201,9.5914,9.5914,17250.0],["2001-03-20",9.6557,9.6557,9.5914,9.5914,1500.0],["2001-03-21",9.5914,9.5914,9.527,9.527,10800.0],["2001-03-22",9.6235,9.6235,9.527,9.527,22350.0],["2001-03-23",9.527,9.5914,9.4626,9.4626,4950.0],["2001-03-26",9.4626,9.5914,9.4626,9.5914,15450.0],["2001-03-27",9.6235,9.6235,9.527,9.6235,5550.0],["2001-03-28",9.6235,9.6235,9.5592,9.5592,3750.0],["2001-03-29",9.5592,9.5592,9.4304,9.4626,25800.0],["2001-03-30",9.4304,9.5914,9.4304,9.5914,10650.0],["2001-04-02",9.6235,9.6235,9.527,9.6235,5100.0],["2001-04-03",9.6235,9.6235,9.1086,9.1086,9750.0],["2001-04-04",9.3017,9.3017,9.1086,9.2695,17100.0],["2001-04-05",9.2695,9.3982,9.1408,9.3982,9000.0],["2001-04-06",9.3982,9.3982,9.3339,9.3339,8400.0],["2001-04-09",9.2695,9.2695,9.012,9.1408,5850.0],["2001-04-10",9.2695,9.3982,9.1922,9.1922,2100.0],["2001-04-11",9.1922,9.3982,9.1922,9.2695,9900.0],["2001-04-12",9.2695,9.527,9.2695,9.527,18750.0],["2001-04-16",9.3725,9.3725,9.3673,9.3673,1200.0],["2001-04-17",9.5527,9.5939,9.5527,9.5939,1200.0],["2001-04-18",9.5939,9.6042,9.527,9.5888,6000.0],["2001-04-19",9.5888,9.5888,9.527,9.5785,9300.0],["2001-04-20",9.5785,9.5888,9.424,9.5888,5550.0],["2001-04-23",9.5012,9.6557,9.5012,9.6557,24300.0],["2001-04-24",9.6506,9.7845,9.6506,9.7845,29550.0],["2001-04-25",9.836,9.9338,9.8051,9.8772,57900.0],["2001-04-26",9.9081,9.9132,9.8617,9.9029,18150.0],["2001-04-27",9.8875,10.1707,9.8875,10.1707,12750.0],["2001-04-30",10.2376,10.4024,10.2067,10.4024,24450.0],["2001-05-01",10.4024,10.8144,10.4024,10.8144,17550.0],["2001-05-02",10.8093,10.902,10.8093,10.8865,60000.0],["2001-05-03",10.8917,10.9071,10.8144,10.9071,33750.0],["2001-05-04",10.902,10.9689,10.8247,10.9432,44550.0],["2001-05-07",11.0307,11.6641,11.0307,11.5869,250200.0],["2001-05-08",11.8547,12.3593,11.6641,12.1636,181350.0],["2001-05-09",12.3336,12.3387,11.7517,11.8907,133050.0],["2001-05-10",11.8907,12.0503,11.8392,12.0297,62550.0],["2001-05-11",11.9988,12.0761,11.9216,12.0709,76500.0],["2001-05-14",12.0709,12.0709,11.8444,11.9422,62250.0],["2001-05-15",11.9371,12.1121,11.8959,12.1018,34200.0],["2001-05-16",12.0967,12.8486,12.0709,12.5396,94500.0],["2001-05-17",12.5447,12.8692,12.0761,12.1018,47550.0],["2001-05-18",12.1018,12.3593,11.9525,12.3593,21450.0],["2001-05-21",12.3593,12.5911,12.3439,12.5911,22950.0],["2001-05-22",12.6168,12.6168,12.3336,12.4005,48150.0],["2001-05-23",12.1173,12.4623,12.0503,12.2615,37650.0],["2001-05-24",12.2563,12.5653,12.2563,12.5653,26850.0],["2001-05-25",12.3593,12.8743,12.3593,12.8486,71400.0],["2001-05-29",12.7456,13.1833,12.7456,13.1575,55650.0],["2001-05-30",13.0803,13.5438,13.003,13.4562,59850.0],["2001-05-31",13.5129,13.518,13.2914,13.3944,44400.0],["2001-06-01",13.2863,13.5695,13.2863,13.4562,29550.0],["2001-06-04",13.5695,13.6107,13.173,13.1833,26250.0],["2001-06-05",13.1884,13.2657,12.416,12.5602,42450.0],["2001-06-06",12.1018,12.5602,12.0503,12.1018,152700.0],["2001-06-07",12.1276,12.2306,12.1018,12.1224,13950.0],["2001-06-08",12.1018,12.2666,12.1018,12.1945,135900.0],["2001-06-11",12.2975,12.658,12.1791,12.5396,53250.0],["2001-06-12",12.5602,12.8743,12.4829,12.8743,22650.0],["2001-06-13",12.7713,12.864,12.4881,12.7971,47100.0],["2001-06-14",12.5911,12.7971,12.5911,12.7713,21000.0],["2001-06-15",12.6168,12.8485,12.6168,12.7919,10050.0],["2001-06-18",12.7765,12.7765,12.5653,12.6168,49500.0],["2001-06-19",12.5653,12.6271,12.4366,12.519,18750.0],["2001-06-20",12.519,12.6683,12.3542,12.3851,81150.0],["2001-06-21",12.313,12.3851,12.2615,12.3645,50850.0],["2001-06-22",12.3645,12.8743,12.3593,12.8331,583200.0],["2001-06-25",12.8743,13.1472,12.6426,13.0082,124200.0],["2001-06-26",13.1472,13.1472,12.9258,12.9515,98850.0],["2001-06-27",12.9773,12.9773,12.4108,12.5653,103050.0],["2001-06-28",12.5859,12.6941,12.3439,12.5653,366150.0],["2001-06-29",12.4366,12.7971,12.3902,12.7971,216750.0],["2001-07-02",12.6117,13.0751,12.5653,12.9412,107850.0],["2001-07-03",12.9515,13.0288,12.7971,13.0082,29100.0],["2001-07-05",12.8846,13.1318,12.8743,13.0339,31650.0],["2001-07-06",12.9876,13.0288,12.6168,13.0288,30150.0],["2001-07-09",13.07,13.4923,12.8743,13.4665,101100.0],["2001-07-10",13.4871,14.033,13.4408,13.9506,106050.0],["2001-07-11",13.8373,14.6252,13.8321,14.4141,61500.0],["2001-07-12",14.5171,14.6355,14.3935,14.5737,39300.0],["2001-07-13",14.4192,14.5222,14.1772,14.4656,49050.0],["2001-07-16",14.5171,14.9084,14.445,14.8827,49650.0],["2001-07-17",14.8106,14.9599,14.7334,14.9342,60150.0],["2001-07-18",14.929,15.2174,14.8003,15.0681,151650.0],["2001-07-19",15.032,15.7993,15.032,15.7375,181650.0],["2001-07-20",15.7272,16.4328,15.4492,16.4122,126000.0],["2001-07-23",16.4276,16.4946,16.0929,16.1959,133650.0],["2001-07-24",16.2474,16.2989,15.9899,16.0929,92700.0],["2001-07-25",16.0156,16.2474,15.8869,16.2165,77400.0],["2001-07-26",16.2216,16.2422,15.6551,15.9126,54750.0],["2001-07-27",15.9538,16.2422,15.9538,16.2216,43200.0],["2001-07-30",16.1701,16.3813,15.7324,16.3143,83100.0],["2001-07-31",16.3246,16.5409,16.1804,16.2268,61800.0],["2001-08-01",16.2474,16.3761,16.2216,16.2474,44100.0],["2001-08-02",16.201,16.3195,16.0877,16.1495,45300.0],["2001-08-03",16.1701,16.2113,15.7324,16.2113,25650.0],["2001-08-06",16.2113,16.4276,16.0002,16.3452,48600.0],["2001-08-07",16.3607,16.5465,15.9994,16.5465,39150.0],["2001-08-08",16.5465,16.5465,16.1646,16.3968,11100.0],["2001-08-09",16.2575,16.5465,16.0355,16.5465,29550.0],["2001-08-10",16.5465,16.5465,16.0252,16.5465,53550.0],["2001-08-13",16.5465,16.5465,16.1078,16.1233,140700.0],["2001-08-14",16.2781,16.2781,14.6266,15.1736,99750.0],["2001-08-15",14.5491,15.1891,14.0176,14.6266,132150.0],["2001-08-16",14.6369,14.9156,14.2704,14.9156,63600.0],["2001-08-17",14.7608,15.0911,14.6317,15.0704,24600.0],["2001-08-20",15.1065,15.6897,15.0704,15.5917,72150.0],["2001-08-21",15.6588,15.6794,15.3801,15.5814,32550.0],["2001-08-22",15.6175,15.6588,15.5091,15.6588,29550.0],["2001-08-23",15.5607,15.7568,15.4885,15.7362,366600.0],["2001-08-24",15.762,16.1181,15.7568,15.9478,33300.0],["2001-08-27",15.9943,16.1697,15.8704,16.1697,22200.0],["2001-08-28",16.082,16.1697,15.8859,15.9478,45900.0],["2001-08-29",15.9581,16.1955,15.9426,16.1955,41850.0],["2001-08-30",16.0252,16.1955,15.8704,15.9994,56250.0],["2001-08-31",16.2317,16.2575,16.0252,16.2575,27300.0],["2001-09-04",16.0665,16.1026,15.9323,15.9323,25950.0],["2001-09-05",15.9375,16.1233,15.9375,16.0717,61500.0],["2001-09-06",15.9788,15.9994,15.9685,15.9685,18450.0],["2001-09-07",15.9375,15.9891,15.8446,15.9323,99900.0],["2001-09-10",15.9891,15.9891,15.8704,15.9839,168900.0],["2001-09-17",15.9272,15.9323,15.0962,15.5607,59100.0],["2001-09-18",15.5607,15.6381,15.3956,15.5607,18600.0],["2001-09-19",15.4007,15.4317,13.935,14.864,61950.0],["2001-09-20",14.3272,14.8537,14.0898,14.3066,69450.0],["2001-09-21",14.095,14.1517,13.6511,13.6511,83100.0],["2001-09-24",13.7543,14.255,13.6563,14.255,59700.0],["2001-09-25",14.2085,14.5801,14.193,14.3788,25800.0],["2001-09-26",14.5027,15.2201,14.4511,15.0704,77700.0],["2001-09-27",14.8382,16.1284,14.8382,15.9994,159900.0],["2001-09-28",15.9994,16.0252,15.6743,16.0252,187350.0],["2001-10-01",15.9994,16.0768,15.3027,15.4833,168150.0],["2001-10-02",15.4575,15.6639,15.1994,15.4833,40800.0],["2001-10-03",15.153,15.3543,15.153,15.2769,18150.0],["2001-10-04",15.4782,15.9994,15.184,15.8601,54600.0],["2001-10-05",15.8601,15.8652,15.6588,15.6743,60600.0],["2001-10-08",15.4781,15.5349,15.3285,15.5349,29250.0],["2001-10-09",15.504,15.5814,15.3543,15.504,32400.0],["2001-10-10",15.4833,15.4833,15.2149,15.4781,30600.0],["2001-10-11",15.4111,15.4781,15.282,15.3801,34800.0],["2001-10-12",15.2304,15.4317,15.2253,15.4317,26100.0],["2001-10-15",15.4265,15.4833,15.4007,15.4833,106500.0],["2001-10-16",15.473,15.4936,15.3749,15.4472,10050.0],["2001-10-17",15.473,15.473,15.3698,15.4214,58200.0],["2001-10-18",15.3749,15.4317,15.3336,15.3749,21600.0],["2001-10-19",15.3904,15.442,15.282,15.3594,7350.0],["2001-10-22",15.2046,15.2201,14.7143,14.9207,76800.0],["2001-10-23",14.9208,14.9672,14.6885,14.8846,30000.0],["2001-10-24",14.6885,14.8588,14.5853,14.6008,36600.0],["2001-10-25",14.6008,14.6008,14.0124,14.1156,52500.0],["2001-10-26",14.0898,14.2343,13.8834,13.935,24750.0],["2001-10-29",13.935,14.033,13.9143,13.9866,49800.0],["2001-10-30",13.935,14.575,13.935,14.2292,103200.0],["2001-10-31",14.2446,14.6988,14.1466,14.6988,57900.0],["2001-11-01",14.6988,14.7349,14.4975,14.7349,18750.0],["2001-11-02",14.8124,14.9362,14.6885,14.8124,19350.0],["2001-11-05",14.8124,14.8898,14.6524,14.7091,20700.0],["2001-11-06",14.8072,14.9053,14.575,14.6575,27150.0],["2001-11-07",14.6575,14.7504,14.5543,14.5904,20550.0],["2001-11-08",14.6575,14.7349,14.6214,14.6885,37800.0],["2001-11-09",14.6317,14.7091,14.5285,14.7091,39900.0],["2001-11-12",14.5543,15.2562,14.5543,15.2562,91800.0],["2001-11-13",15.2769,15.664,15.2769,15.5091,100200.0],["2001-11-14",15.6381,15.6794,15.5143,15.6794,106200.0],["2001-11-15",15.7362,15.9788,15.7362,15.7465,16800.0],["2001-11-16",15.8652,15.8652,15.6898,15.8188,9750.0],["2001-11-19",15.7104,15.9994,15.7104,15.9994,12300.0],["2001-11-20",15.9943,15.9994,15.7001,15.7414,16800.0],["2001-11-21",15.6639,16.0252,15.571,15.9994,94950.0],["2001-11-23",16.0149,16.051,15.9014,16.0252,58050.0],["2001-11-26",15.9943,16.0407,15.8652,15.9478,49350.0],["2001-11-27",15.8962,16.0097,15.7362,15.7362,97500.0],["2001-11-28",15.7414,15.922,15.7414,15.7414,9150.0],["2001-11-29",15.7414,15.8601,15.633,15.8601,87750.0],["2001-11-30",15.633,15.9891,15.633,15.7878,23850.0],["2001-12-03",15.9943,15.9943,15.6381,15.6381,32250.0],["2001-12-04",15.6381,16.2575,15.6381,16.2575,9600.0],["2001-12-05",16.2317,16.2317,15.953,16.0097,37500.0],["2001-12-06",15.6898,16.0717,15.6381,16.0717,20850.0],["2001-12-07",16.0717,16.3091,16.0149,16.3091,134250.0],["2001-12-10",16.3091,16.5671,16.0975,16.5413,44700.0],["2001-12-11",16.5413,16.722,16.4639,16.5155,86250.0],["2001-12-12",16.4536,16.5155,16.4175,16.5155,17550.0],["2001-12-13",16.4639,16.8665,16.4639,16.6446,101400.0],["2001-12-14",16.7684,16.8097,16.6342,16.7633,52650.0],["2001-12-17",16.7478,17.1349,16.5878,17.0833,25350.0],["2001-12-18",17.0781,17.0833,16.5929,16.5929,28650.0],["2001-12-19",16.5155,16.5775,15.7104,15.8188,132600.0],["2001-12-20",15.9168,15.953,15.5143,15.6381,37200.0],["2001-12-21",15.8497,16.211,15.7207,16.211,58800.0],["2001-12-24",16.211,16.3246,16.1904,16.2626,2850.0],["2001-12-26",16.2833,16.4278,15.9994,16.4278,18750.0],["2001-12-27",16.4588,16.4588,16.051,16.082,63450.0],["2001-12-28",16.1181,16.1284,15.9323,16.0407,126900.0],["2001-12-31",15.8704,16.0614,15.6949,15.7775,49650.0],["2002-01-02",15.6639,15.7207,15.2717,15.2769,44400.0],["2002-01-03",15.602,15.8446,15.2665,15.8446,28350.0],["2002-01-04",15.7207,15.8446,15.4162,15.4833,74700.0],["2002-01-07",15.4833,15.9478,15.4833,15.6897,68100.0],["2002-01-08",15.6846,15.6846,15.3801,15.4317,132300.0],["2002-01-09",15.4575,15.8394,15.1994,15.3078,121200.0],["2002-01-10",15.3027,15.4369,15.2253,15.4111,62400.0],["2002-01-11",15.4007,15.473,15.2769,15.3388,145350.0],["2002-01-14",15.3388,15.442,15.2614,15.4007,17100.0],["2002-01-15",15.3439,15.4678,15.122,15.3543,151350.0],["2002-01-16",15.4575,15.4575,15.2511,15.2769,30750.0],["2002-01-17",15.3285,15.3285,15.1633,15.2769,68550.0],["2002-01-18",15.2201,15.3233,14.5801,14.5853,95400.0],["2002-01-22",14.5853,14.7298,14.3995,14.4975,175350.0],["2002-01-23",14.3995,15.2201,14.193,15.0446,55800.0],["2002-01-24",14.993,15.2511,14.993,15.122,42750.0],["2002-01-25",15.1324,15.6898,15.0704,15.5246,126450.0],["2002-01-28",15.6898,15.8188,15.5246,15.7414,127800.0],["2002-01-29",15.7827,15.7827,15.4988,15.7156,48000.0],["2002-01-30",15.7156,15.7775,15.4317,15.5246,36150.0],["2002-01-31",15.5556,15.5607,15.4369,15.4781,136800.0],["2002-02-01",15.5817,15.8405,15.5299,15.8146,499950.0],["2002-02-04",15.737,15.8146,15.68,15.7732,31800.0],["2002-02-05",15.7836,16.0994,15.7111,16.0735,479100.0],["2002-02-06",16.0735,16.4565,16.0476,16.4099,130050.0],["2002-02-07",16.3634,16.5652,16.3323,16.3323,130350.0],["2002-02-08",16.3323,16.4306,16.3064,16.4306,20700.0],["2002-02-11",16.4306,16.441,16.2702,16.3064,113250.0],["2002-02-12",16.3064,16.353,15.8302,15.8405,105450.0],["2002-02-13",15.944,16.3375,15.8457,16.3064,85050.0],["2002-02-14",16.2805,16.3064,15.9285,16.2029,50700.0],["2002-02-15",16.177,16.2805,16.0993,16.2546,40950.0],["2002-02-19",16.2805,16.2805,15.9337,16.0579,52800.0],["2002-02-20",16.1045,16.4358,16.0476,16.4099,118800.0],["2002-02-21",16.4099,16.4565,16.0424,16.0476,50850.0],["2002-02-22",16.0993,16.265,16.0838,16.2443,37950.0],["2002-02-25",16.2805,16.2909,15.9958,16.0476,86850.0],["2002-02-26",16.1408,16.5652,16.0476,16.5031,34200.0],["2002-02-27",16.5031,16.9431,16.5031,16.9328,46200.0],["2002-02-28",16.9535,17.0518,16.6791,16.8603,82800.0],["2002-03-01",16.8758,17.0311,16.7309,16.8396,55650.0],["2002-03-04",16.85,16.9276,16.3375,16.3375,46350.0],["2002-03-05",16.3323,16.5135,16.3168,16.4617,38250.0],["2002-03-06",16.4824,16.6429,16.3323,16.6429,23550.0],["2002-03-07",16.6377,16.6429,16.4669,16.5911,60450.0],["2002-03-08",16.4876,16.7723,16.4617,16.5808,79800.0],["2002-03-11",16.8241,16.9069,16.6429,16.6895,125700.0],["2002-03-12",16.6895,16.9017,16.3582,16.8241,42600.0],["2002-03-13",16.8914,16.8966,16.5652,16.6118,34800.0],["2002-03-14",16.6429,16.6429,16.586,16.617,174000.0],["2002-03-15",16.5394,16.6947,16.4617,16.6403,218300.0],["2002-03-18",16.6558,16.9509,16.6015,16.6947,56900.0],["2002-03-19",16.6947,16.8189,16.5859,16.7645,76700.0],["2002-03-20",16.85,16.85,16.5782,16.6248,14500.0],["2002-03-21",16.6248,17.013,16.6248,16.7179,25200.0],["2002-03-22",16.85,17.0053,16.5859,16.7568,41300.0],["2002-03-25",16.7568,16.9587,16.7568,16.85,11300.0],["2002-03-26",16.9198,17.0053,16.7723,16.9664,75200.0],["2002-03-27",17.0053,17.5954,16.9664,17.3159,24800.0],["2002-03-28",17.2848,17.8516,17.277,17.8361,76700.0],["2002-04-01",17.8516,18.0225,17.2537,17.8594,101700.0],["2002-04-02",17.8594,18.1855,17.805,18.1389,53800.0],["2002-04-03",18.1855,18.5117,18.038,18.3098,53300.0],["2002-04-04",18.5194,18.5194,18.2865,18.4263,67000.0],["2002-04-05",18.434,18.8223,18.3564,18.3874,39400.0],["2002-04-08",18.3641,19.0474,18.2865,18.7446,82300.0],["2002-04-09",18.7368,19.0241,18.6359,18.9853,32000.0],["2002-04-10",18.9853,18.9853,18.6359,18.7757,34700.0],["2002-04-11",18.799,18.9232,18.5971,18.6281,30800.0],["2002-04-12",18.7524,18.7524,18.434,18.7135,63400.0],["2002-04-15",18.7135,18.9853,18.4806,18.6903,55700.0],["2002-04-16",18.9776,19.5755,18.7368,19.5444,98100.0],["2002-04-17",19.5289,19.5289,18.9154,19.0086,77200.0],["2002-04-18",19.1018,19.5988,18.7524,19.5599,41300.0],["2002-04-19",19.5677,19.8006,19.3891,19.4201,22200.0],["2002-04-22",19.5289,19.5289,19.2183,19.4124,28500.0],["2002-04-23",19.2649,19.7929,19.2649,19.5522,82800.0],["2002-04-24",19.5211,19.7618,19.3736,19.3969,180400.0],["2002-04-25",19.3658,19.5211,19.1794,19.3347,35700.0],["2002-04-26",19.4124,19.4124,19.2105,19.3658,21300.0],["2002-04-29",19.3736,19.8317,19.2338,19.6453,27800.0],["2002-04-30",19.8006,20.3054,18.6359,19.1794,143300.0],["2002-05-01",19.2571,19.7152,18.9465,19.3969,36900.0],["2002-05-02",19.5289,19.7773,19.2183,19.7773,37400.0],["2002-05-03",19.4745,20.2277,19.4745,20.0569,31900.0],["2002-05-06",19.6919,20.3597,19.6919,20.2898,30600.0],["2002-05-07",20.3752,20.5771,19.6686,20.3442,31600.0],["2002-05-08",20.3442,20.5771,20.0181,20.3054,25600.0],["2002-05-09",20.4995,20.6004,20.1268,20.3908,33500.0],["2002-05-10",20.5616,20.9654,20.352,20.3752,56100.0],["2002-05-13",20.4995,20.8489,20.1112,20.4684,48700.0],["2002-05-14",20.7713,20.7713,20.383,20.5694,36100.0],["2002-05-15",20.7247,20.7247,20.0724,20.1889,68600.0],["2002-05-16",20.1889,20.4995,20.0336,20.1889,124000.0],["2002-05-17",20.4917,20.4995,20.119,20.3908,62200.0],["2002-05-20",20.1268,20.4218,20.119,20.2743,148600.0],["2002-05-21",20.2898,20.5927,20.2898,20.4995,159900.0],["2002-05-22",20.5694,20.647,20.3442,20.3442,147600.0],["2002-05-23",20.3442,20.88,20.3054,20.8489,85800.0],["2002-05-24",20.9498,21.3226,20.6548,21.0042,31600.0],["2002-05-28",21.307,22.0137,21.1595,21.9282,221500.0],["2002-05-29",22.0447,22.3941,21.7419,22.2544,163800.0],["2002-05-30",22.2544,22.7513,22.1379,22.3631,102100.0],["2002-05-31",22.4563,22.6892,22.1845,22.4097,179500.0],["2002-06-03",22.4019,22.4097,21.4313,21.6021,222700.0],["2002-06-04",21.6409,21.8584,21.3148,21.7419,253900.0],["2002-06-05",21.7807,22.0292,21.5866,21.7496,172700.0],["2002-06-06",21.8506,21.8972,21.3536,21.3536,137800.0],["2002-06-07",21.3148,21.6487,21.0508,21.5555,128900.0],["2002-06-10",21.6565,22.4019,21.5555,22.4019,104300.0],["2002-06-11",22.4174,23.7142,22.4097,23.5899,462000.0],["2002-06-12",23.5511,23.6831,22.992,23.0619,183700.0],["2002-06-13",23.1784,24.3043,23.0619,24.3043,163000.0],["2002-06-14",24.0636,25.2361,23.9161,24.0092,359600.0],["2002-06-17",23.9627,24.5683,23.7142,24.0714,77200.0],["2002-06-18",23.7996,24.2655,23.6831,24.0714,65400.0],["2002-06-19",23.8928,24.0558,23.4113,23.621,174700.0],["2002-06-20",23.7996,24.9876,23.7763,24.5761,401900.0],["2002-06-21",24.4674,24.6149,24.4518,24.514,240200.0],["2002-06-24",24.5295,24.5373,24.2655,24.5373,120800.0],["2002-06-25",24.3431,24.5373,24.0947,24.1878,89000.0],["2002-06-26",24.0325,25.6244,23.256,25.6244,207300.0],["2002-06-27",25.2827,25.7331,25.1196,25.4147,165300.0],["2002-06-28",25.4691,26.8512,24.8867,26.8434,695200.0],["2002-07-01",26.5329,26.7891,25.1895,25.6787,181900.0],["2002-07-02",25.6865,26.199,24.5217,25.935,264800.0],["2002-07-03",26.0126,26.0126,25.3215,25.4923,122300.0],["2002-07-05",25.3215,25.6865,25.3138,25.6166,45300.0],["2002-07-08",25.5778,26.0747,25.1585,25.7175,118100.0],["2002-07-09",25.9505,26.0126,25.6477,25.8728,128800.0],["2002-07-10",25.6865,26.0126,24.9566,25.0187,157100.0],["2002-07-11",24.9255,25.2361,23.0309,24.8479,292200.0],["2002-07-12",24.8479,24.8479,24.4208,24.646,148500.0],["2002-07-15",24.6382,24.7236,23.3337,23.8229,102800.0],["2002-07-16",23.5744,23.6443,23.2949,23.489,110600.0],["2002-07-17",23.5822,24.0015,22.829,23.7685,135200.0],["2002-07-18",23.9161,23.9161,23.489,23.7452,108500.0],["2002-07-19",23.4579,24.0636,23.4502,23.8462,144100.0],["2002-07-22",23.7452,24.3043,23.4269,24.3043,255100.0],["2002-07-23",24.382,24.4984,21.8273,22.3242,169800.0],["2002-07-24",21.7031,22.7513,20.6082,22.4407,222600.0],["2002-07-25",22.3631,22.961,22.2466,22.5106,56800.0],["2002-07-26",22.5417,23.489,22.2544,23.225,43400.0],["2002-07-29",23.489,24.5528,23.3337,24.3509,135300.0],["2002-07-30",24.2577,25.4302,23.2949,25.1895,182800.0],["2002-07-31",25.1507,25.7253,24.7003,25.3215,122200.0],["2002-08-01",25.6244,25.6244,24.8867,25.2672,65700.0],["2002-08-02",25.2438,25.2827,24.8549,24.8938,46800.0],["2002-08-05",24.9949,25.4383,23.7424,23.9525,66400.0],["2002-08-06",24.0536,24.5281,23.7502,24.5126,68300.0],["2002-08-07",24.567,25.7417,24.357,25.7417,141600.0],["2002-08-08",25.7884,26.1385,25.2827,26.0996,124600.0],["2002-08-09",25.7884,26.154,25.5939,25.6639,84700.0],["2002-08-12",26.0529,26.0607,24.8626,25.8895,60200.0],["2002-08-13",25.8817,25.944,24.8938,24.9327,69400.0],["2002-08-14",24.8549,25.6717,24.357,25.3372,88200.0],["2002-08-15",25.6717,25.7884,25.2983,25.5472,60500.0],["2002-08-16",25.555,26.3485,25.2983,26.3485,147500.0],["2002-08-19",26.3096,27.4998,26.1151,27.2587,325400.0],["2002-08-20",27.2976,27.3754,26.8464,26.9008,232200.0],["2002-08-21",26.8775,28.0055,26.4419,27.461,182000.0],["2002-08-22",27.6165,27.9666,27.2898,27.7176,139900.0],["2002-08-23",27.9666,27.9899,26.9864,27.422,120000.0],["2002-08-26",27.5309,27.5309,25.4928,25.9673,262100.0],["2002-08-27",25.6639,26.0218,25.2827,25.8662,108900.0],["2002-08-28",25.6717,25.8584,24.427,24.9793,221800.0],["2002-08-29",24.7382,24.886,24.2559,24.8549,79900.0],["2002-08-30",24.6293,25.345,24.5437,24.8938,46300.0],["2002-09-03",24.5126,24.8082,23.2368,23.5013,178000.0],["2002-09-04",23.3223,24.5048,23.2834,24.4192,80700.0],["2002-09-05",24.1936,25.1194,24.0458,24.7071,224400.0],["2002-09-06",24.7849,24.8549,24.5593,24.7304,152500.0],["2002-09-09",24.7071,25.2361,24.4426,25.2361,218700.0],["2002-09-10",25.0882,25.4305,24.4892,24.7226,162000.0],["2002-09-11",24.4737,25.2438,24.4737,25.0493,59300.0],["2002-09-12",25.0727,25.0727,24.6059,24.7071,135500.0],["2002-09-13",24.5981,25.026,24.2792,24.956,79600.0],["2002-09-16",25.0882,25.0882,23.9213,24.1158,188500.0],["2002-09-17",24.0847,24.5048,23.8513,24.1314,67700.0],["2002-09-18",23.8513,24.2948,23.6958,23.9525,67000.0],["2002-09-19",23.9213,23.9213,23.2601,23.2757,43800.0],["2002-09-20",23.5713,23.6102,23.1901,23.4624,120200.0],["2002-09-23",23.3846,23.4935,22.3499,22.4122,115600.0],["2002-09-24",22.3655,22.8789,22.0543,22.0543,115100.0],["2002-09-25",22.1399,22.8245,22.0932,22.7545,139100.0],["2002-09-26",22.8323,22.8323,22.2488,22.4666,90700.0],["2002-09-27",22.2177,22.4199,21.8676,22.031,76700.0],["2002-09-30",21.8754,22.4044,21.8054,22.2877,84500.0],["2002-10-01",22.3577,23.7269,21.8132,23.3379,113200.0],["2002-10-02",22.9489,23.1123,22.5288,22.5677,62000.0],["2002-10-03",22.5289,22.5366,21.7509,22.2566,128000.0],["2002-10-04",22.1166,22.1166,21.1286,21.3775,117400.0],["2002-10-07",21.0663,21.2064,19.915,20.1951,141400.0],["2002-10-08",20.1406,20.7163,19.985,20.4207,76700.0],["2002-10-09",20.6929,20.8096,19.9072,19.9461,65600.0],["2002-10-10",19.8917,20.3818,19.7983,20.2028,52900.0],["2002-10-11",20.6463,23.299,20.6385,23.229,2309700.0],["2002-10-14",22.5522,23.2134,22.2877,22.9023,389800.0],["2002-10-15",23.1434,24.3492,23.1434,24.3025,243000.0],["2002-10-16",24.038,24.9638,23.7269,24.746,246700.0],["2002-10-17",24.8938,25.4072,24.7926,24.9793,159700.0],["2002-10-18",24.7693,24.7771,23.3846,23.4468,307000.0],["2002-10-21",23.3768,23.9603,23.299,23.9291,89300.0],["2002-10-22",23.9291,24.038,23.5635,23.8824,43200.0],["2002-10-23",24.038,24.217,23.7424,24.217,62500.0],["2002-10-24",24.2247,24.2948,23.2601,24.2714,115400.0],["2002-10-25",24.2948,24.3025,23.7969,24.038,49500.0],["2002-10-28",24.0458,24.1703,23.2601,23.8358,102000.0],["2002-10-29",23.8358,23.8824,23.3612,23.8824,56100.0],["2002-10-30",23.8902,24.287,23.7813,24.287,83900.0],["2002-10-31",24.2948,24.5904,23.9914,24.3725,81200.0],["2002-11-01",24.3959,25.0493,24.3103,25.0493,47600.0],["2002-11-04",24.9171,25.2827,24.6993,24.9327,100000.0],["2002-11-05",24.9482,25.2127,24.5826,25.2127,72300.0],["2002-11-06",25.2827,25.2827,24.5359,24.9093,72400.0],["2002-11-07",24.9015,24.9093,23.4312,23.5168,98400.0],["2002-11-08",23.4235,23.9991,23.3379,23.7813,33400.0],["2002-11-11",23.7735,23.8591,23.3379,23.4157,66400.0],["2002-11-12",23.4701,24.5048,23.4701,24.1781,70500.0],["2002-11-13",24.1158,24.7537,23.9525,24.6993,72300.0],["2002-11-14",24.6993,24.7771,24.5359,24.7771,168900.0],["2002-11-15",24.7693,24.8471,24.3103,24.7848,129500.0],["2002-11-18",24.746,24.8237,23.9602,23.9758,127300.0],["2002-11-19",23.9447,23.9914,23.5946,23.6724,105800.0],["2002-11-20",23.6102,23.9214,23.4624,23.7969,85800.0],["2002-11-21",23.7891,24.6604,23.7113,24.4503,50800.0],["2002-11-22",24.567,24.567,23.8591,23.9602,59200.0],["2002-11-25",24.1781,24.1858,23.9213,23.9758,49900.0],["2002-11-26",23.9602,24.1236,23.8436,23.8902,59400.0],["2002-11-27",23.8902,24.1781,23.8902,23.9914,62200.0],["2002-11-29",24.0225,24.1547,23.4857,23.4857,50100.0],["2002-12-02",23.5013,23.8047,23.5013,23.5557,62700.0],["2002-12-03",23.5557,23.9447,23.3846,23.3924,62600.0],["2002-12-04",23.4157,24.0303,23.4157,23.9214,56800.0],["2002-12-05",24.0458,24.1158,23.7658,23.7658,49500.0],["2002-12-06",23.8902,23.968,23.6957,23.8047,61300.0],["2002-12-09",23.6569,23.9291,23.5946,23.7269,27400.0],["2002-12-10",23.8124,24.1392,23.6102,24.0303,37000.0],["2002-12-11",24.0225,24.3726,24.0225,24.2559,85500.0],["2002-12-12",24.2714,24.3803,24.1236,24.3725,62500.0],["2002-12-13",24.1858,24.3803,23.8747,23.8747,52700.0],["2002-12-16",23.828,24.1158,23.828,24.1158,46200.0],["2002-12-17",24.1547,24.1547,23.5324,23.8047,112700.0],["2002-12-18",23.7191,23.9214,23.4157,23.4546,72500.0],["2002-12-19",23.4235,23.8902,23.4157,23.4935,73700.0],["2002-12-20",23.6802,24.1936,23.3457,23.6335,392300.0],["2002-12-23",23.7035,24.1003,23.4935,23.7113,88900.0],["2002-12-24",23.6335,23.8202,23.6335,23.758,17900.0],["2002-12-26",23.898,23.9991,23.8202,23.9836,37900.0],["2002-12-27",23.8124,24.1158,23.4857,23.6491,52700.0],["2002-12-30",23.5013,24.4115,23.5013,24.3103,89200.0],["2002-12-31",24.3103,24.5048,23.9369,24.3648,87400.0],["2003-01-02",24.3803,25.0882,24.0614,25.0027,142600.0],["2003-01-03",25.0104,25.0416,24.4348,24.5281,52900.0],["2003-01-06",24.427,25.8039,24.427,25.8039,222100.0],["2003-01-07",25.944,26.1773,25.5394,25.9984,142100.0],["2003-01-08",26.1307,26.1307,25.2672,25.3294,107400.0],["2003-01-09",25.345,26.0607,25.345,25.415,70100.0],["2003-01-10",25.4461,25.5861,24.6604,25.0105,139300.0],["2003-01-13",25.2049,25.2049,24.6215,24.8704,82200.0],["2003-01-14",24.6448,24.9171,24.4892,24.5126,156100.0],["2003-01-15",24.5126,25.0649,24.3103,25.0571,136400.0],["2003-01-16",25.0649,25.2049,24.4892,24.5048,69200.0],["2003-01-17",24.5748,24.5904,23.5713,23.9991,151200.0],["2003-01-21",24.217,24.2714,23.9991,24.0458,64000.0],["2003-01-22",24.1936,24.2403,23.9213,24.1469,43700.0],["2003-01-23",24.1936,24.1936,23.7658,24.1003,96400.0],["2003-01-24",24.0692,24.1003,23.5713,23.898,160700.0],["2003-01-27",23.8047,23.9602,23.159,23.159,149800.0],["2003-01-28",23.4157,23.7035,23.1434,23.6257,92100.0],["2003-01-29",23.4157,23.688,23.3146,23.6569,60200.0],["2003-01-30",23.4624,23.7113,23.0656,23.0656,40500.0],["2003-01-31",23.0656,23.4546,23.0656,23.3068,29300.0],["2003-02-03",23.3379,23.6102,23.1045,23.1045,34800.0],["2003-02-04",23.1279,23.2839,22.9329,23.2761,108700.0],["2003-02-05",23.2293,23.4867,22.8159,22.9485,59400.0],["2003-02-06",22.9719,23.1513,22.7769,22.8939,43500.0],["2003-02-07",22.8159,23.2527,22.6209,22.6287,27700.0],["2003-02-10",22.6287,23.0655,22.6287,23.0421,28300.0],["2003-02-11",22.7379,23.1981,22.7379,22.7925,39900.0],["2003-02-12",22.7847,23.0109,22.6209,22.8393,28500.0],["2003-02-13",22.7379,23.3229,22.6287,23.1279,51200.0],["2003-02-14",23.3931,23.4399,23.0889,23.3853,63200.0],["2003-02-18",23.4009,23.8221,23.0109,23.8221,56900.0],["2003-02-19",23.791,23.8222,23.4243,23.4945,40100.0],["2003-02-20",23.5491,23.5491,23.2059,23.2059,29700.0],["2003-02-21",23.2449,23.9392,23.2059,23.7832,41200.0],["2003-02-24",23.7051,23.7051,22.6209,22.6989,73400.0],["2003-02-25",22.6911,23.5569,22.2309,23.5335,86500.0],["2003-02-26",23.2527,23.5413,22.9329,22.9329,35600.0],["2003-02-27",23.0655,23.5959,22.9173,23.5335,34300.0],["2003-02-28",23.4399,23.4399,22.9797,23.0265,47800.0],["2003-03-03",23.1435,23.2605,23.0031,23.0109,23100.0],["2003-03-04",22.9953,23.2683,22.3869,22.5351,70600.0],["2003-03-05",22.5195,22.5585,21.8409,21.9969,82300.0],["2003-03-06",21.9891,22.2075,21.8565,21.8565,56900.0],["2003-03-07",22.0749,22.2387,21.8409,21.9345,50800.0],["2003-03-10",21.8877,21.9969,21.7629,21.8253,83100.0],["2003-03-11",21.8019,21.8955,21.6927,21.8955,189900.0],["2003-03-12",21.9579,21.9579,21.209,21.3182,197500.0],["2003-03-13",21.3806,21.8721,21.2246,21.8721,232400.0],["2003-03-14",21.9501,21.9501,21.5679,21.7083,149300.0],["2003-03-17",21.7083,22.3869,21.6615,22.3869,139000.0],["2003-03-18",22.4025,22.4103,21.8409,21.9579,83900.0],["2003-03-19",22.0281,22.0359,21.6459,21.7785,95700.0],["2003-03-20",21.7395,21.9579,21.3962,21.4899,102000.0],["2003-03-21",21.6849,22.0203,21.6069,21.9891,334600.0],["2003-03-24",21.9501,21.9891,21.3105,21.3807,72700.0],["2003-03-25",21.3729,22.4649,21.3729,22.4493,67000.0],["2003-03-26",22.4649,22.4649,21.8799,21.8799,113500.0],["2003-03-27",21.7551,22.0047,21.7317,21.9891,39100.0],["2003-03-28",21.9969,22.3401,21.8487,22.2309,63700.0],["2003-03-31",22.3791,22.4493,22.0203,22.3089,76200.0],["2003-04-01",22.4649,22.5819,21.8097,21.9501,92500.0],["2003-04-02",21.7707,22.4883,21.7707,22.2075,43700.0],["2003-04-03",22.2309,22.4805,22.2231,22.4805,51200.0],["2003-04-04",22.2777,22.7301,22.2777,22.4571,63600.0],["2003-04-07",22.7613,22.7613,22.0359,22.0905,40200.0],["2003-04-08",22.0983,22.3869,21.9345,22.3869,42700.0],["2003-04-09",22.1529,22.5351,22.1529,22.5273,76300.0],["2003-04-10",22.4259,22.6755,22.3557,22.5117,55900.0],["2003-04-11",22.5039,22.6989,22.2699,22.3089,44600.0],["2003-04-14",22.4337,22.6755,22.4337,22.6599,64400.0],["2003-04-15",22.6131,22.7613,22.4181,22.5741,43500.0],["2003-04-16",22.6599,22.6599,21.8487,22.1451,57200.0],["2003-04-17",22.3869,22.4415,22.0905,22.3167,48300.0],["2003-04-21",22.4025,23.0499,22.3089,22.6443,153900.0],["2003-04-22",22.9173,23.3307,22.6209,23.3229,137300.0],["2003-04-23",23.2449,24.3292,23.2449,24.1732,199700.0],["2003-04-24",23.9236,24.103,23.8455,24.103,153500.0],["2003-04-25",23.908,24.0796,23.7988,23.8612,85700.0],["2003-04-28",23.9782,24.0796,23.8534,24.0406,86400.0],["2003-04-29",24.025,24.025,23.8378,23.908,92500.0],["2003-04-30",23.8846,23.8846,23.6661,23.6895,40700.0],["2003-05-01",23.7831,24.181,23.5959,24.103,398900.0],["2003-05-02",24.103,24.22,24.025,24.1342,92600.0],["2003-05-05",24.259,24.649,24.181,24.649,314600.0],["2003-05-06",24.649,24.922,24.5632,24.844,140700.0],["2003-05-07",24.8908,24.9064,24.6022,24.6022,76400.0],["2003-05-08",24.4618,24.61,24.3838,24.532,37600.0],["2003-05-09",24.7426,25.273,24.6646,25.078,131700.0],["2003-05-12",25.273,25.273,24.9688,25.1638,49700.0],["2003-05-13",25.117,25.273,25.0234,25.1092,45100.0],["2003-05-14",25.0078,25.2574,24.961,24.9844,25000.0],["2003-05-15",25.0,25.1248,24.493,24.61,72700.0],["2003-05-16",24.337,24.6802,24.1342,24.2044,154400.0],["2003-05-19",24.2902,24.2902,23.7909,23.8065,66000.0],["2003-05-20",23.8768,23.986,23.4165,23.5569,74900.0],["2003-05-21",23.4945,23.791,23.1825,23.4009,86900.0],["2003-05-22",23.4009,23.4009,22.6599,22.7769,201000.0],["2003-05-23",22.8549,22.9173,21.8019,22.5039,186600.0],["2003-05-27",22.4961,22.6365,22.4181,22.4181,391700.0],["2003-05-28",22.4103,22.6209,22.0437,22.5897,253100.0],["2003-05-29",22.8081,23.0499,22.5585,22.7769,195700.0],["2003-05-30",23.0733,23.6427,22.9329,23.4009,119500.0],["2003-06-02",23.5569,23.6895,22.9719,23.0889,138600.0],["2003-06-03",23.0889,23.1513,22.8159,23.1045,52600.0],["2003-06-04",23.1123,23.5569,22.8159,23.3697,51100.0],["2003-06-05",23.3619,23.3619,23.2059,23.2527,68600.0],["2003-06-06",23.3229,23.4009,22.5819,22.5819,91700.0],["2003-06-09",22.6989,22.7457,22.3401,22.4337,75100.0],["2003-06-10",22.4415,22.9563,22.3869,22.8549,66300.0],["2003-06-11",22.9329,23.3385,22.5273,23.1747,71900.0],["2003-06-12",23.2449,23.2449,22.8159,23.1357,72200.0],["2003-06-13",23.0109,23.2059,22.8237,22.9719,53200.0],["2003-06-16",23.1201,23.4789,22.9563,23.0733,90100.0],["2003-06-17",23.1201,23.4009,22.8783,23.3619,88900.0],["2003-06-18",23.3931,23.4399,23.0421,23.4087,55100.0],["2003-06-19",23.3931,23.4087,23.1513,23.2605,69700.0],["2003-06-20",23.4009,23.6973,23.2059,23.4867,75600.0],["2003-06-23",23.7753,23.7753,23.0031,23.0343,122300.0],["2003-06-24",23.0499,23.2839,23.0343,23.1279,57400.0],["2003-06-25",23.1435,23.2839,22.8705,23.1435,69900.0],["2003-06-26",23.1981,23.4009,22.9485,23.3307,83900.0],["2003-06-27",23.2605,23.5647,22.8549,22.8549,78700.0],["2003-06-30",22.9017,23.4321,21.6381,23.2371,164300.0],["2003-07-01",23.0655,23.4789,22.8549,23.4243,90900.0],["2003-07-02",23.5179,23.5179,23.1357,23.4399,88900.0],["2003-07-03",23.5569,23.5959,23.4009,23.4321,30000.0],["2003-07-07",23.4087,23.6739,23.4009,23.5179,56500.0],["2003-07-08",23.4009,23.6895,23.3931,23.5179,103900.0],["2003-07-09",23.4009,23.6739,23.4009,23.6115,184100.0],["2003-07-10",23.6661,23.7987,23.4867,23.7519,152200.0],["2003-07-11",23.7909,24.3292,23.7207,24.181,78400.0],["2003-07-14",24.3448,24.766,24.2668,24.5398,100600.0],["2003-07-15",24.5554,24.9064,24.376,24.883,224200.0],["2003-07-16",24.9454,24.961,24.61,24.7582,61700.0],["2003-07-17",24.7426,24.7894,24.376,24.532,117700.0],["2003-07-18",24.688,25.78,24.688,25.702,329900.0],["2003-07-21",25.5928,26.0998,25.585,26.014,182500.0],["2003-07-22",26.014,26.0921,25.819,26.0765,73400.0],["2003-07-23",26.092,26.6381,25.9438,26.6381,103400.0],["2003-07-24",26.5211,27.0281,26.4899,26.9423,85200.0],["2003-07-25",26.9501,27.3011,26.9111,27.0593,59500.0],["2003-07-28",27.0515,27.3947,27.0125,27.3947,107100.0],["2003-07-29",27.2231,27.4103,27.1139,27.3089,83100.0],["2003-07-30",27.1841,27.5897,27.1061,27.5741,119000.0],["2003-07-31",27.4181,27.7379,27.0203,27.6053,111600.0],["2003-08-01",27.5662,27.8633,26.8548,27.0971,87600.0],["2003-08-04",27.0502,27.0737,26.245,26.5812,95000.0],["2003-08-05",26.5811,26.6124,26.2684,26.4013,48500.0],["2003-08-06",26.2684,26.6046,26.1512,26.4639,90800.0],["2003-08-07",26.4951,26.7531,26.3779,26.7062,55800.0],["2003-08-08",26.6046,26.8157,26.6046,26.8,31600.0],["2003-08-11",26.8157,26.8157,26.5108,26.589,85800.0],["2003-08-12",26.6202,27.3708,26.6202,27.3629,26500.0],["2003-08-13",27.3629,27.3629,26.8313,27.0268,52200.0],["2003-08-14",27.0893,27.3551,27.0815,27.2066,105900.0],["2003-08-15",27.4568,27.5349,27.0659,27.0737,30700.0],["2003-08-18",27.2535,27.8164,27.2535,27.8086,92600.0],["2003-08-19",27.8086,27.9727,27.4255,27.6991,70900.0],["2003-08-20",27.7382,27.8086,27.5115,27.7538,102200.0],["2003-08-21",27.8086,28.2855,27.5037,28.0431,52700.0],["2003-08-22",27.8711,28.0666,27.1362,27.1675,79400.0],["2003-08-25",27.0893,27.2848,26.9095,26.9955,28400.0],["2003-08-26",27.0424,27.4333,26.6593,27.191,57000.0],["2003-08-27",27.4333,27.5115,27.2066,27.3708,28800.0],["2003-08-28",27.5271,27.7695,27.1362,27.7617,29500.0],["2003-08-29",27.7304,27.7538,27.5193,27.6835,32400.0],["2003-09-02",27.7538,28.0275,27.6678,27.9258,34300.0],["2003-09-03",27.6366,27.7929,27.3317,27.5037,79800.0],["2003-09-04",27.5897,27.66,27.3317,27.5193,24400.0],["2003-09-05",27.5975,27.6209,27.0815,27.5975,98900.0],["2003-09-08",27.5115,27.9415,27.5115,27.7538,45200.0],["2003-09-09",27.8633,27.8633,26.8626,26.8704,44400.0],["2003-09-10",26.8548,27.0893,26.2997,26.503,95700.0],["2003-09-11",26.4561,26.8704,26.2919,26.8704,15800.0],["2003-09-12",26.6359,27.8711,26.417,27.8711,90700.0],["2003-09-15",27.6757,28.2073,27.6757,27.9884,76700.0],["2003-09-16",28.3793,29.4816,28.3011,29.4738,889400.0],["2003-09-17",29.2705,30.4041,29.2393,30.0836,355500.0],["2003-09-18",30.279,30.3729,29.9429,30.0289,206400.0],["2003-09-19",30.0211,30.1383,29.8647,30.0836,205400.0],["2003-09-22",30.0289,30.1774,29.7709,29.896,234700.0],["2003-09-23",29.9038,30.0914,29.9038,29.9038,93100.0],["2003-09-24",29.9038,29.9976,29.3956,29.552,93600.0],["2003-09-25",29.552,29.6849,29.0203,29.1376,127600.0],["2003-09-26",29.2393,29.2393,28.8405,28.9265,62600.0],["2003-09-29",29.0204,29.7787,28.864,29.6067,100500.0],["2003-09-30",29.6771,29.8022,29.3174,29.552,160000.0],["2003-10-01",29.4269,30.5761,29.4269,30.5449,107300.0],["2003-10-02",30.4901,30.584,30.0132,30.0602,75700.0],["2003-10-03",30.2165,30.8029,30.0758,30.4901,78300.0],["2003-10-06",30.5683,30.5683,30.0054,30.2165,79000.0],["2003-10-07",30.2165,30.8498,30.0132,30.6465,81600.0],["2003-10-08",30.7481,30.7481,30.1618,30.4276,61500.0],["2003-10-09",30.5761,31.6081,30.4667,31.4674,214400.0],["2003-10-10",31.3814,31.8583,31.3188,31.4752,204800.0],["2003-10-13",31.5456,32.0537,31.5143,31.6628,59500.0],["2003-10-14",31.741,31.8896,31.5065,31.7723,35100.0],["2003-10-15",31.6081,31.8896,31.4674,31.5299,76100.0],["2003-10-16",31.5768,31.6003,31.1156,31.3892,105400.0],["2003-10-17",31.4987,32.6479,31.4987,31.8974,100600.0],["2003-10-20",31.8583,32.3665,31.7019,32.1319,148100.0],["2003-10-21",32.1319,32.7574,31.9443,32.0225,91500.0],["2003-10-22",31.9365,32.0146,31.2016,31.2016,196800.0],["2003-10-23",31.2798,31.3892,30.6074,30.7325,126100.0],["2003-10-24",30.6074,31.1234,30.2165,30.8732,117300.0],["2003-10-27",30.9201,32.4055,30.9201,32.3664,138000.0],["2003-10-28",32.257,33.1795,32.257,33.1795,158100.0],["2003-10-29",32.9528,33.4844,32.8746,33.4531,83800.0],["2003-10-30",33.5313,34.0082,33.5313,33.7893,106600.0],["2003-10-31",33.8519,33.9613,33.8519,33.8519,65800.0],["2003-11-03",33.8284,34.6962,33.8128,34.3991,159500.0],["2003-11-04",34.3991,34.79,34.2662,34.7118,165700.0],["2003-11-05",34.5477,34.9464,34.5477,34.8369,49700.0],["2003-11-06",34.9073,35.1731,34.79,35.0871,104600.0],["2003-11-07",35.1027,35.5484,35.0246,35.4155,73800.0],["2003-11-10",35.5327,35.5327,35.1731,35.2513,71800.0],["2003-11-11",35.4155,35.4155,34.6728,34.7588,76000.0],["2003-11-12",34.7509,34.8838,34.2506,34.6571,165700.0],["2003-11-13",34.36,35.1028,34.36,35.0246,52400.0],["2003-11-14",35.0637,35.2904,34.6884,34.8917,40600.0],["2003-11-17",34.8369,35.1262,34.5946,34.8995,58600.0],["2003-11-18",34.8291,35.134,34.1646,34.4851,69800.0],["2003-11-19",34.2037,34.5789,34.1099,34.2037,113900.0],["2003-11-20",34.149,34.1568,33.4062,33.5313,102300.0],["2003-11-21",33.4141,33.719,33.3359,33.4844,83000.0],["2003-11-24",33.5391,34.3991,33.5391,34.2349,86900.0],["2003-11-25",34.235,35.0168,34.1802,35.0089,93000.0],["2003-11-26",35.0089,35.5718,34.962,35.392,78300.0],["2003-11-28",35.564,35.5718,34.9308,35.0402,35400.0],["2003-12-01",35.2982,35.8142,35.1809,35.8064,86600.0],["2003-12-02",35.7673,36.5725,35.6813,36.0565,88700.0],["2003-12-03",35.9784,36.2989,35.2826,35.3373,167300.0],["2003-12-04",35.3216,35.7282,34.9855,35.6969,60900.0],["2003-12-05",35.3451,35.65,35.3451,35.5562,74600.0],["2003-12-08",35.4233,35.736,35.2044,35.4233,155800.0],["2003-12-09",35.3764,35.478,35.0636,35.2982,91800.0],["2003-12-10",35.1731,35.3686,34.3522,34.4382,54700.0],["2003-12-11",34.3991,34.8917,34.2819,34.7118,61700.0],["2003-12-12",34.5242,35.5718,34.5242,35.564,77200.0],["2003-12-15",35.5718,35.7673,34.4382,34.4773,80700.0],["2003-12-16",34.3991,34.8838,34.36,34.8213,92400.0],["2003-12-17",34.7275,34.8526,34.4069,34.5477,94900.0],["2003-12-18",34.4382,35.5796,34.4382,35.4233,76400.0],["2003-12-19",35.8298,35.8377,35.0246,35.7829,119100.0],["2003-12-22",35.7673,35.8767,35.2044,35.8455,65900.0],["2003-12-23",35.736,36.1191,35.5406,36.0956,82200.0],["2003-12-24",35.8611,36.1582,35.736,35.7595,18500.0],["2003-12-26",35.9236,36.08,35.7282,36.08,14700.0],["2003-12-29",36.1425,36.6116,36.0018,36.4943,51400.0],["2003-12-30",36.4318,36.6272,35.8845,36.6038,48800.0],["2003-12-31",36.1191,36.2364,35.2591,35.2591,115300.0],["2004-01-02",35.22,35.3216,34.8604,35.0167,55400.0],["2004-01-05",34.9933,35.1809,33.4141,34.0864,265800.0],["2004-01-06",33.7737,34.1099,33.4141,33.6642,179600.0],["2004-01-07",33.547,34.0708,33.4766,34.0708,155600.0],["2004-01-08",33.7346,34.0473,33.7033,34.0239,146500.0],["2004-01-09",34.0317,34.0708,33.7424,33.9066,74500.0],["2004-01-12",33.9535,33.9848,33.5548,33.8362,111700.0],["2004-01-13",33.719,33.891,32.7339,33.031,112400.0],["2004-01-14",33.0701,33.2264,33.031,33.1013,120800.0],["2004-01-15",33.1326,33.2811,32.7183,33.2108,245400.0],["2004-01-16",33.2655,33.6095,33.2577,33.5313,128400.0],["2004-01-20",33.3984,33.6173,33.1013,33.3046,82200.0],["2004-01-21",33.3046,33.6799,33.1795,33.6017,238900.0],["2004-01-22",33.6173,34.6415,33.5548,34.6415,167800.0],["2004-01-23",34.6728,34.79,34.2897,34.6415,125700.0],["2004-01-26",34.7353,35.2044,34.6259,35.2044,119600.0],["2004-01-27",34.9151,35.6266,34.8448,35.6187,176500.0],["2004-01-28",35.6344,36.1035,35.5718,35.9627,147700.0],["2004-01-29",35.7673,36.3067,35.736,36.2364,111800.0],["2004-01-30",36.1582,36.6038,36.1113,36.6038,131300.0],["2004-02-02",36.6116,36.7523,36.3536,36.7367,99700.0],["2004-02-03",36.6349,36.9013,36.4312,36.7132,96600.0],["2004-02-04",36.8151,36.9012,36.4938,36.5095,79600.0],["2004-02-05",36.439,37.4183,36.439,36.9796,115800.0],["2004-02-06",37.1833,37.7004,36.8777,37.5045,72300.0],["2004-02-09",37.5672,37.7239,37.2225,37.7239,66500.0],["2004-02-10",37.6847,37.9668,37.4575,37.8179,120500.0],["2004-02-11",37.8649,38.1078,37.7944,37.8022,114200.0],["2004-02-12",37.8962,38.2253,37.8336,38.1156,78600.0],["2004-02-13",38.2331,38.3428,37.7787,37.81,112100.0],["2004-02-17",37.9354,38.4995,37.8649,38.429,77000.0],["2004-02-18",38.5073,38.5857,38.288,38.288,118600.0],["2004-02-19",38.476,38.57,37.6612,37.6612,44700.0],["2004-02-20",37.7082,38.2331,37.5829,37.6299,49700.0],["2004-02-23",37.9276,37.9276,37.2381,37.246,70200.0],["2004-02-24",37.2146,37.669,37.0579,37.5437,139100.0],["2004-02-25",37.3948,37.8257,37.2773,37.8257,93200.0],["2004-02-26",37.6299,37.8962,37.5672,37.8962,127200.0],["2004-02-27",37.8022,37.9981,37.6769,37.6847,95200.0],["2004-03-01",37.6612,38.5308,37.6612,38.5308,67300.0],["2004-03-02",38.3741,38.57,38.1548,38.1939,41000.0],["2004-03-03",38.3428,38.8599,37.9511,38.5387,71400.0],["2004-03-04",38.6405,38.9226,38.3428,38.8991,71100.0],["2004-03-05",38.9539,39.518,38.6562,39.2673,50400.0],["2004-03-08",39.1733,39.3613,38.3271,38.4212,88600.0],["2004-03-09",38.5465,38.5465,37.7239,38.1783,122200.0],["2004-03-10",38.1078,38.2175,37.8336,37.8414,65800.0],["2004-03-11",37.9824,38.0529,37.5515,37.6847,85000.0],["2004-03-12",37.7239,37.7239,37.2538,37.6063,110700.0],["2004-03-15",37.5515,37.5515,36.8699,36.9796,119400.0],["2004-03-16",37.0187,37.8022,37.0187,37.6063,160600.0],["2004-03-17",37.387,38.194,37.387,38.1078,109000.0],["2004-03-18",38.1156,38.4682,37.6142,38.3898,79500.0],["2004-03-19",38.4603,38.6405,37.7474,38.3507,121600.0],["2004-03-22",38.1939,38.4917,37.528,37.6847,104300.0],["2004-03-23",38.1391,38.7424,37.8962,38.0764,79300.0],["2004-03-24",38.0373,38.1861,37.5672,37.7709,83700.0],["2004-03-25",37.8414,38.4447,37.4888,38.3585,146800.0],["2004-03-26",38.2958,38.523,38.2018,38.2488,33700.0],["2004-03-29",38.2018,38.8129,38.2018,38.5779,55300.0],["2004-03-30",38.5465,38.8286,36.0394,38.476,117400.0],["2004-03-31",38.2723,38.476,37.9981,38.0999,121300.0],["2004-04-01",38.2409,38.5152,38.0372,38.382,71200.0],["2004-04-02",38.5465,39.0793,37.9276,39.0793,98400.0],["2004-04-05",39.1106,39.236,38.6327,39.1733,58900.0],["2004-04-06",39.2516,39.2516,38.2801,38.3036,115500.0],["2004-04-07",38.429,39.0401,38.2566,38.8521,71300.0],["2004-04-08",39.1341,39.1576,38.5935,38.7032,57300.0],["2004-04-12",38.7816,39.2516,38.6092,38.8599,66200.0],["2004-04-13",38.8521,38.9226,37.6455,37.9746,113400.0],["2004-04-14",37.8336,37.8336,36.721,37.0031,104700.0],["2004-04-15",37.1128,37.5907,36.439,37.0109,75000.0],["2004-04-16",37.2538,37.6925,37.2068,37.3321,71600.0],["2004-04-19",37.387,37.4967,36.7132,37.293,63700.0],["2004-04-20",37.293,37.6377,35.7339,35.9611,179600.0],["2004-04-21",35.8827,36.4312,35.8514,36.4312,188300.0],["2004-04-22",36.3606,36.7759,36.3528,36.6427,130200.0],["2004-04-23",36.7837,37.0658,36.3685,36.9482,166600.0],["2004-04-26",36.8307,37.669,36.8072,37.1676,116100.0],["2004-04-27",37.0893,37.7787,37.0893,37.5124,95100.0],["2004-04-28",37.4027,37.6925,36.6897,36.9796,105000.0],["2004-04-29",36.9796,37.7866,36.9326,37.481,101800.0],["2004-04-30",37.8414,37.8414,37.1911,37.2146,73600.0],["2004-05-03",37.4418,37.9197,37.3791,37.7865,93300.0],["2004-05-04",37.9119,37.9981,37.2616,37.3713,57300.0],["2004-05-05",37.481,38.2253,37.481,37.9119,69600.0],["2004-05-06",37.7787,38.2958,37.4732,37.8884,73800.0],["2004-05-07",37.8884,38.2175,36.9953,37.0188,98800.0],["2004-05-10",37.1363,37.1363,36.4938,36.5252,117600.0],["2004-05-11",36.4782,36.7602,36.4312,36.7132,91200.0],["2004-05-12",36.6114,36.6975,35.397,36.0003,183700.0],["2004-05-13",35.9924,36.3136,35.7887,36.2118,86700.0],["2004-05-14",36.3136,36.8542,36.1334,36.627,154000.0],["2004-05-17",36.533,36.533,35.6555,35.9062,55200.0],["2004-05-18",35.8592,36.4312,35.8592,36.4312,69200.0],["2004-05-19",36.439,36.627,35.6477,35.7104,53400.0],["2004-05-20",35.8514,36.1961,35.6633,35.9376,42600.0],["2004-05-21",36.1961,36.3841,35.632,36.2275,50400.0],["2004-05-24",36.3998,36.6583,36.1648,36.6427,62900.0],["2004-05-25",36.627,37.6063,36.486,37.5672,166700.0],["2004-05-26",37.5045,37.7474,37.4262,37.7474,51300.0],["2004-05-27",37.4262,38.0764,37.293,37.4732,61200.0],["2004-05-28",37.6455,37.6455,37.1049,37.2303,81200.0],["2004-06-01",37.2538,37.6142,37.1284,37.4732,269200.0],["2004-06-02",37.387,38.7032,37.387,38.6954,525500.0],["2004-06-03",38.7424,38.7424,37.9276,37.9511,149600.0],["2004-06-04",38.0686,38.3271,37.9589,37.9981,89800.0],["2004-06-07",38.1313,38.4368,38.0294,38.3507,124400.0],["2004-06-08",38.2331,38.3506,38.0999,38.2566,87200.0],["2004-06-09",38.241,38.335,37.5359,37.5359,78600.0],["2004-06-10",37.8022,37.8727,37.3243,37.387,97600.0],["2004-06-14",37.4888,37.5123,36.6192,36.7054,161000.0],["2004-06-15",36.8934,37.3243,36.8621,37.1833,156400.0],["2004-06-16",37.1911,37.3635,36.9639,37.3243,87600.0],["2004-06-17",37.4027,38.2331,37.293,38.1548,165700.0],["2004-06-18",38.2096,38.5387,38.1861,38.3898,235700.0],["2004-06-21",38.3898,38.3898,38.2331,38.2331,71500.0],["2004-06-22",38.3506,39.0166,38.1548,39.0166,196700.0],["2004-06-23",38.6249,39.1733,38.6249,39.1733,89100.0],["2004-06-24",39.1341,39.33,38.8991,39.1263,79700.0],["2004-06-25",38.9461,39.3691,38.6405,38.711,169900.0],["2004-06-28",38.7502,39.565,38.7189,38.9931,190300.0],["2004-06-29",39.2673,39.565,39.0244,39.565,141300.0],["2004-06-30",39.2281,39.8001,39.1576,39.5729,148100.0],["2004-07-01",40.0821,40.1135,39.33,39.33,155000.0],["2004-07-02",39.4788,39.6825,39.33,39.6042,108200.0],["2004-07-06",39.6825,40.0821,39.471,39.9097,152000.0],["2004-07-07",39.8157,40.2701,39.8157,39.9411,85800.0],["2004-07-08",40.1448,40.1448,39.0793,39.2125,119300.0],["2004-07-09",39.0636,39.6355,39.0636,39.2516,45700.0],["2004-07-12",39.424,39.4788,39.0323,39.4788,136400.0],["2004-07-13",39.2986,40.0273,39.2908,39.8314,179000.0],["2004-07-14",39.9333,39.9959,39.5729,39.8863,118100.0],["2004-07-15",39.8157,39.9646,39.6434,39.6669,82400.0],["2004-07-16",39.7139,40.1526,39.5337,39.6042,64900.0],["2004-07-19",39.7217,40.3093,39.5102,40.1448,90700.0],["2004-07-20",39.9959,40.8577,39.9176,40.654,166000.0],["2004-07-21",40.7089,41.2025,40.6697,40.7089,138000.0],["2004-07-22",40.6305,40.8812,40.1135,40.7089,88900.0],["2004-07-23",40.654,40.9988,40.4503,40.5992,206000.0],["2004-07-26",40.7794,41.1555,40.5287,40.9361,100200.0],["2004-07-27",41.1476,41.3905,40.8107,41.1319,235500.0],["2004-07-28",41.132,41.3983,40.4973,40.7402,158700.0],["2004-07-29",40.9674,41.2886,40.7794,41.2103,94300.0],["2004-07-30",40.8812,41.7195,40.8812,41.5472,119700.0],["2004-08-02",41.6255,42.1191,41.1163,41.7509,139800.0],["2004-08-03",41.7195,41.8292,41.1319,41.4845,71500.0],["2004-08-04",41.5629,41.7196,40.9283,41.5237,79000.0],["2004-08-05",41.32,41.32,40.4503,40.8813,124300.0],["2004-08-06",41.2109,41.2109,40.2297,40.5045,112000.0],["2004-08-09",40.4652,40.6536,39.9471,40.0099,166400.0],["2004-08-10",39.9157,40.5751,39.9079,40.4417,157300.0],["2004-08-11",40.4338,41.6819,40.1905,41.6819,178500.0],["2004-08-12",41.5171,41.6113,40.6614,40.6614,82400.0],["2004-08-13",40.8184,41.3601,40.787,40.9048,82700.0],["2004-08-16",41.101,42.2078,40.7635,42.145,126500.0],["2004-08-17",42.3099,43.0478,42.0822,42.93,211600.0],["2004-08-18",43.0242,43.0242,42.3099,42.3884,233000.0],["2004-08-19",42.3805,42.616,42.043,42.043,96800.0],["2004-08-20",42.1922,42.8515,42.0116,42.514,74700.0],["2004-08-23",42.6631,43.0713,42.3256,42.3256,99700.0],["2004-08-24",42.5689,43.087,42.5532,43.087,192300.0],["2004-08-25",43.0949,43.2911,43.0164,43.1576,112700.0],["2004-08-26",43.1577,43.2911,43.0478,43.2048,96900.0],["2004-08-27",43.2047,43.2518,42.8751,43.0556,55900.0],["2004-08-30",43.0792,43.6443,43.0085,43.0085,90600.0],["2004-08-31",43.1655,43.5344,42.8829,43.0792,117200.0],["2004-09-01",43.0085,43.6914,42.9457,43.346,107500.0],["2004-09-02",43.1263,44.2252,43.1263,44.2252,66300.0],["2004-09-03",44.2331,44.6805,44.0368,44.602,95900.0],["2004-09-07",44.704,45.6696,44.5863,45.5518,139600.0],["2004-09-08",45.6696,45.858,44.9395,44.9474,153500.0],["2004-09-09",44.9082,45.4655,44.9082,45.0965,93800.0],["2004-09-10",45.1201,45.5675,44.861,45.5675,34700.0],["2004-09-13",45.646,45.646,45.018,45.5361,66900.0],["2004-09-14",45.4969,45.5283,45.2221,45.3791,72000.0],["2004-09-15",45.6696,45.8266,45.2535,45.6774,124100.0],["2004-09-16",45.5361,45.701,44.8846,44.9631,365000.0],["2004-09-17",45.3085,45.3477,44.861,45.0023,103800.0],["2004-09-20",45.1436,45.4027,44.9396,45.0965,80200.0],["2004-09-21",45.1201,45.4655,44.8846,45.4419,39700.0],["2004-09-22",45.3713,45.3713,44.3587,44.3587,109700.0],["2004-09-23",44.4215,44.6099,43.8406,44.2409,121500.0],["2004-09-24",44.2723,44.7355,44.2331,44.5863,55500.0],["2004-09-27",44.6491,44.6491,43.7307,43.7307,67600.0],["2004-09-28",43.7307,44.3351,43.7307,44.3273,71300.0],["2004-09-29",44.1938,44.5471,43.9112,44.4058,67800.0],["2004-09-30",44.3508,45.018,44.2723,44.9631,97400.0],["2004-10-01",44.8454,44.9866,44.6099,44.759,87000.0],["2004-10-04",44.6883,45.1122,44.1232,44.2017,137200.0],["2004-10-05",44.2487,44.445,43.7699,43.8092,72200.0],["2004-10-06",43.8798,44.5,43.7621,44.4529,62200.0],["2004-10-07",44.4293,44.547,43.66,43.7228,27200.0],["2004-10-08",43.6129,43.715,43.3539,43.3539,124300.0],["2004-10-11",43.3696,43.9976,43.1733,43.9897,86200.0],["2004-10-12",43.9583,44.3273,43.7385,44.0839,111500.0],["2004-10-13",44.1467,44.2331,43.0949,43.3303,112700.0],["2004-10-14",43.3696,43.3696,42.7102,42.7181,99800.0],["2004-10-15",42.8908,43.1734,42.671,42.8672,108600.0],["2004-10-18",42.93,44.1075,42.93,44.0368,83900.0],["2004-10-19",44.0839,44.2959,43.6208,44.029,89200.0],["2004-10-20",43.9269,44.2252,43.3539,43.8877,72900.0],["2004-10-21",43.9976,44.1546,43.4088,44.1546,111400.0],["2004-10-22",44.0447,44.7041,42.8594,42.9614,70200.0],["2004-10-25",42.985,43.3775,42.6474,43.2676,91700.0],["2004-10-26",43.2911,43.4324,42.985,43.3618,92800.0],["2004-10-27",43.4245,44.5627,43.4245,44.5627,79100.0],["2004-10-28",44.6256,45.1593,43.9348,45.0259,112700.0],["2004-10-29",44.759,44.9788,44.5078,44.7433,97600.0],["2004-11-01",44.7433,44.7433,43.9034,44.1546,126600.0],["2004-11-02",44.1153,44.5,43.7621,44.0447,124800.0],["2004-11-03",44.2331,44.7982,44.1938,44.6805,77100.0],["2004-11-04",44.7433,44.9395,44.3273,44.7433,157600.0],["2004-11-05",44.8218,45.5283,44.7511,45.5283,177300.0],["2004-11-08",45.1436,45.5675,45.1436,45.489,67700.0],["2004-11-09",45.5675,45.8579,45.3948,45.7402,90100.0],["2004-11-10",45.6068,46.0463,45.5283,45.9914,93800.0],["2004-11-11",45.9914,47.3651,45.9129,47.3416,98300.0],["2004-11-12",47.2552,47.632,46.7764,47.5221,105900.0],["2004-11-15",47.4907,47.946,46.9177,47.9381,82500.0],["2004-11-16",47.8047,47.9224,46.117,46.1248,135600.0],["2004-11-17",46.1563,46.7842,45.7638,46.172,81200.0],["2004-11-18",46.3054,46.376,45.8423,46.0699,42200.0],["2004-11-19",45.9993,46.1092,45.0887,45.1044,85600.0],["2004-11-22",45.175,46.1405,45.0573,46.1248,76600.0],["2004-11-23",46.0385,46.0385,44.861,45.6068,92400.0],["2004-11-24",45.5283,46.3917,45.4733,45.5283,51400.0],["2004-11-26",45.6853,45.6853,45.2143,45.3713,44100.0],["2004-11-29",45.5283,47.0589,45.3791,46.847,151800.0],["2004-11-30",46.4702,47.5692,46.3211,46.9726,126100.0],["2004-12-01",47.2081,48.3541,46.9648,48.3541,113800.0],["2004-12-02",48.1893,49.7593,48.1658,49.4688,180100.0],["2004-12-03",49.6101,49.6101,48.4248,48.7466,155100.0],["2004-12-06",48.7074,49.6023,48.3149,48.3385,110300.0],["2004-12-07",48.3385,48.3385,47.2081,47.2552,100800.0],["2004-12-08",47.2944,47.8047,47.1767,47.7105,61100.0],["2004-12-09",47.4907,47.6477,46.5958,47.1845,107300.0],["2004-12-10",47.1767,47.7733,46.8863,47.4122,89800.0],["2004-12-13",47.4122,47.7576,47.0668,47.7576,108300.0],["2004-12-14",46.8313,47.0904,46.1876,46.3368,630800.0],["2004-12-15",46.1562,46.6272,46.117,46.3525,208000.0],["2004-12-16",46.2426,46.3525,45.96,46.1013,128400.0],["2004-12-17",46.0777,46.219,45.803,46.1955,160700.0],["2004-12-20",46.0385,46.2347,45.5361,45.7481,128000.0],["2004-12-21",45.5675,45.8109,45.4105,45.701,199900.0],["2004-12-22",45.6853,45.7481,45.23,45.6617,128100.0],["2004-12-23",45.7952,46.0307,45.2928,45.3634,89700.0],["2004-12-27",45.489,45.5675,44.8375,44.8453,222600.0],["2004-12-28",44.8218,45.1436,44.7983,45.0965,121100.0],["2004-12-29",45.0259,45.0965,44.704,44.861,106700.0],["2004-12-30",44.7354,44.9945,44.3822,44.4215,86300.0],["2004-12-31",44.5471,45.175,44.1546,44.7119,79200.0],["2005-01-03",44.7433,44.9238,43.6993,43.8563,104000.0],["2005-01-04",43.8798,44.1546,43.4167,43.5344,136200.0],["2005-01-05",43.3304,43.4324,42.1922,42.1922,184800.0],["2005-01-06",42.7416,43.6443,42.6474,43.0792,205600.0],["2005-01-07",43.1341,43.2126,42.7024,42.7024,149000.0],["2005-01-10",42.6396,43.1263,42.5061,42.6317,107600.0],["2005-01-11",42.5375,43.0556,42.2314,42.4198,90000.0],["2005-01-12",42.4276,43.0164,42.302,42.7416,137700.0],["2005-01-13",42.5925,42.9771,42.3727,42.5061,195800.0],["2005-01-14",42.7416,43.3931,42.7416,43.3382,294000.0],["2005-01-18",43.1734,44.0368,43.0949,43.872,273200.0],["2005-01-19",43.7621,44.343,43.6051,44.0604,223500.0],["2005-01-20",43.9583,44.3116,43.2126,43.3696,216300.0],["2005-01-21",43.7542,43.9583,41.7212,42.459,331000.0],["2005-01-24",42.6239,43.0556,42.4355,42.514,281000.0],["2005-01-25",42.5061,43.715,42.5061,43.1341,119500.0],["2005-01-26",43.244,43.715,43.087,43.6679,92000.0],["2005-01-27",43.503,43.6051,43.0399,43.0948,109700.0],["2005-01-28",43.0556,43.2518,42.8594,43.2518,161900.0],["2005-01-31",43.2519,43.6286,43.1655,43.5501,141500.0],["2005-02-01",43.5658,43.5658,43.1577,43.3932,238000.0],["2005-02-02",43.2911,43.3774,43.0556,43.2205,98400.0],["2005-02-03",43.1027,43.299,43.0164,43.142,112000.0],["2005-02-04",43.1498,43.2521,42.9138,42.9217,104100.0],["2005-02-07",42.9925,43.2678,42.6935,43.0004,69900.0],["2005-02-08",43.0476,43.2678,42.6227,43.0476,44100.0],["2005-02-09",43.1105,43.1498,42.0406,42.0485,68000.0],["2005-02-10",42.2451,42.2451,41.5214,41.5214,192000.0],["2005-02-11",41.5135,42.0799,40.955,41.663,96900.0],["2005-02-14",41.7023,41.7023,40.837,40.9078,252000.0],["2005-02-15",40.8291,40.9078,38.823,39.6097,980600.0],["2005-02-16",40.9078,42.3789,40.7111,42.1822,449800.0],["2005-02-17",42.2373,42.4811,41.3955,41.7102,172100.0],["2005-02-18",41.8361,42.0799,41.2146,41.4663,137400.0],["2005-02-22",41.1831,41.3011,40.1368,40.3256,137900.0],["2005-02-23",40.3413,41.0415,40.2076,40.6482,160500.0],["2005-02-24",40.7504,42.2215,40.7111,41.8832,272400.0],["2005-02-25",41.7731,41.8361,41.3011,41.7181,82300.0],["2005-02-28",41.545,42.3474,41.4899,42.2137,203900.0],["2005-03-01",42.4025,42.9138,42.3238,42.6542,145200.0],["2005-03-02",42.4103,43.1419,42.4103,42.5441,123700.0],["2005-03-03",42.4811,42.6542,41.8282,42.1271,119800.0],["2005-03-04",42.3867,42.8587,42.1822,42.5677,123700.0],["2005-03-07",42.5047,42.9295,42.0406,42.0485,131800.0],["2005-03-08",41.9777,42.3159,41.5843,41.8125,121200.0],["2005-03-09",41.7731,41.8282,40.837,41.0651,148200.0],["2005-03-10",40.955,41.3011,40.5695,40.6954,120400.0],["2005-03-11",40.7504,41.1359,40.6088,40.7111,119200.0],["2005-03-14",40.6324,41.0258,40.5931,40.9156,113800.0],["2005-03-15",41.0887,41.2618,40.5773,40.8291,132800.0],["2005-03-16",40.8527,40.892,40.4043,40.5144,129200.0],["2005-03-17",40.4751,40.7268,40.0109,40.1604,138800.0],["2005-03-18",40.3885,40.3964,38.7522,39.9244,258600.0],["2005-03-21",39.7985,40.0503,39.6491,39.9087,82400.0],["2005-03-22",39.7749,39.948,38.8466,38.9804,109000.0],["2005-03-23",38.8624,39.177,38.4061,38.532,151800.0],["2005-03-24",38.5477,38.7758,38.0127,38.0993,124500.0],["2005-03-28",38.3117,38.7759,37.7453,37.7532,262300.0],["2005-03-29",37.7374,37.879,37.1081,37.1867,164200.0],["2005-03-30",37.0373,37.7689,37.0373,37.761,104600.0],["2005-03-31",37.8869,37.9026,36.8013,37.0451,110000.0],["2005-04-01",37.053,37.7767,36.7462,36.935,151000.0],["2005-04-04",37.2733,37.3677,36.817,37.1789,217800.0],["2005-04-05",37.1789,37.4778,36.7776,36.7855,147500.0],["2005-04-06",36.9429,37.9656,36.8799,37.8397,175100.0],["2005-04-07",37.9577,38.1386,37.5879,37.7059,70700.0],["2005-04-08",37.6352,37.6588,36.8249,37.1632,101000.0],["2005-04-11",37.053,37.171,36.7777,36.9665,58900.0],["2005-04-12",36.7776,37.8475,36.581,37.7374,135200.0],["2005-04-13",37.525,37.8712,36.8485,36.9586,164500.0],["2005-04-14",36.9586,37.1631,36.0932,36.3056,90700.0],["2005-04-15",36.2663,36.581,35.7628,35.7943,91300.0],["2005-04-18",35.4324,36.6833,35.401,36.4472,139000.0],["2005-04-19",36.4158,37.1316,36.4158,36.935,94200.0],["2005-04-20",36.8327,37.1317,36.6597,36.7541,203500.0],["2005-04-21",36.7541,37.6824,36.7541,37.6824,136300.0],["2005-04-22",37.6036,37.8003,37.289,37.5564,246400.0],["2005-04-25",37.4385,37.9577,37.3991,37.8003,179300.0],["2005-04-26",37.6509,37.761,36.3056,36.4079,128300.0],["2005-04-27",36.1876,37.2261,35.8651,36.9665,141500.0],["2005-04-28",36.8563,37.0609,36.2663,36.2663,105800.0],["2005-04-29",36.5102,36.6361,35.7864,36.1169,185100.0],["2005-05-02",35.9123,37.0137,35.9123,36.9743,122600.0],["2005-05-03",36.8957,38.3904,36.8957,38.1858,339200.0],["2005-05-04",38.351,39.6884,38.2173,39.5232,252600.0],["2005-05-05",39.3423,39.9244,39.0197,39.5783,249600.0],["2005-05-06",39.6648,39.7277,38.6893,38.8388,67900.0],["2005-05-09",38.7601,39.4288,38.6106,39.3737,91000.0],["2005-05-10",39.3816,39.3816,38.6421,38.823,58600.0],["2005-05-11",38.705,39.2793,38.5556,39.2636,95100.0],["2005-05-12",39.2164,39.7277,39.177,39.6255,176400.0],["2005-05-13",39.8064,39.8064,38.532,38.9017,83800.0],["2005-05-16",38.8388,39.6097,38.823,39.5625,87000.0],["2005-05-17",39.2951,39.6491,38.9174,39.3737,73400.0],["2005-05-18",39.6491,40.3964,39.6255,40.3807,72800.0],["2005-05-19",40.3571,40.4357,40.0031,40.1132,70400.0],["2005-05-20",40.1053,40.5144,39.3737,40.5144,104000.0],["2005-05-23",40.5616,40.955,38.6342,40.656,138600.0],["2005-05-24",40.5144,40.7268,40.1132,40.3413,36300.0],["2005-05-25",40.3964,40.3964,39.3344,39.9244,245000.0],["2005-05-26",39.8851,40.2469,39.6884,40.2469,82600.0],["2005-05-27",39.9795,40.0975,39.4917,39.7592,92500.0],["2005-05-31",39.5704,39.6884,39.3108,39.3894,105200.0],["2005-06-01",39.2636,39.7907,39.0984,39.6491,99200.0],["2005-06-02",39.4838,39.6963,39.1377,39.3501,80500.0],["2005-06-03",39.0748,39.4839,38.7994,39.0748,79300.0],["2005-06-06",38.941,39.5389,38.7129,39.4917,57400.0],["2005-06-07",39.5311,39.948,39.4131,39.6097,109500.0],["2005-06-08",39.4917,39.7671,39.4917,39.5625,140200.0],["2005-06-09",39.5625,39.5625,38.7916,39.0197,141000.0],["2005-06-10",38.9017,38.9725,38.2724,38.2724,113100.0],["2005-06-13",38.2724,38.2881,37.4857,37.8869,169300.0],["2005-06-14",37.6823,37.7767,37.407,37.5879,145600.0],["2005-06-15",37.7217,37.8712,36.7698,37.7689,405000.0],["2005-06-16",37.761,37.9813,37.5879,37.8712,101700.0],["2005-06-17",37.9498,38.7365,37.4385,38.7365,542200.0],["2005-06-20",38.6421,39.004,38.3038,38.768,183400.0],["2005-06-21",38.7286,39.2557,38.7286,39.0748,75500.0],["2005-06-22",39.0276,39.6097,39.0276,39.4681,169800.0],["2005-06-23",39.3973,39.7277,39.3422,39.6569,136400.0],["2005-06-24",39.6491,40.5144,39.6491,40.1289,330000.0],["2005-06-27",40.0975,40.4672,40.0031,40.4121,171000.0],["2005-06-28",40.4357,41.2539,40.2705,41.2539,164900.0],["2005-06-29",41.2775,41.2854,40.8684,41.128,146500.0],["2005-06-30",41.2224,41.6394,40.8999,41.1831,163300.0],["2005-07-01",41.2854,41.3326,40.7898,41.0336,94500.0],["2005-07-05",40.9156,41.7574,40.8291,41.663,236200.0],["2005-07-06",41.6315,41.6866,41.2224,41.3562,123000.0],["2005-07-07",41.3404,41.4427,40.774,41.1359,357900.0],["2005-07-08",41.2067,42.5283,41.2067,42.5283,117400.0],["2005-07-11",42.5283,43.26,42.4575,43.1341,121100.0],["2005-07-12",43.2678,43.6297,42.9059,43.2206,84800.0],["2005-07-13",43.1655,43.4724,43.1655,43.2678,84400.0],["2005-07-14",43.378,43.5196,42.4497,42.6542,80500.0],["2005-07-15",42.4025,42.8194,41.9934,42.5362,79800.0],["2005-07-18",42.4182,42.4182,41.8832,41.8832,70600.0],["2005-07-19",41.8675,42.1901,41.7023,41.9304,86800.0],["2005-07-20",41.8911,43.1262,41.8046,43.1262,120800.0],["2005-07-21",42.9768,43.0004,41.6945,41.781,88500.0],["2005-07-22",41.8911,43.2757,41.8911,43.2757,105100.0],["2005-07-25",43.2678,43.3858,42.7958,43.079,103200.0],["2005-07-26",43.1026,43.6297,43.0712,43.3465,133100.0],["2005-07-27",43.3072,43.4645,42.8824,42.906,115300.0],["2005-07-28",42.8352,43.378,42.6385,43.3622,69000.0],["2005-07-29",43.2678,43.6612,41.9462,42.19,121800.0],["2005-08-01",42.2766,42.2845,41.5843,41.8125,194900.0],["2005-08-02",41.9069,42.2845,41.4978,42.2687,105100.0],["2005-08-03",42.1822,42.1822,41.5135,41.8282,85600.0],["2005-08-04",41.7181,41.7181,40.892,41.1988,134000.0],["2005-08-05",41.0333,41.0727,40.2211,40.4182,70900.0],["2005-08-08",40.3315,40.5759,39.9846,40.1344,53700.0],["2005-08-09",40.1659,40.3709,39.6297,39.9688,49000.0],["2005-08-10",40.1265,41.049,39.6297,39.9609,105800.0],["2005-08-11",39.819,40.5523,39.7244,40.3236,66200.0],["2005-08-12",40.1896,40.3315,39.5272,39.8269,72500.0],["2005-08-15",40.0082,40.3315,39.4641,40.2053,68300.0],["2005-08-16",40.0713,40.1344,39.4326,39.4326,58400.0],["2005-08-17",39.4326,39.9136,39.3853,39.5824,61200.0],["2005-08-18",39.472,39.8742,39.3538,39.748,67900.0],["2005-08-19",39.5824,39.7244,39.472,39.6692,30900.0],["2005-08-22",39.7953,40.6311,39.7401,40.6311,104500.0],["2005-08-23",40.6863,40.6863,39.9767,40.1817,105600.0],["2005-08-24",40.1501,40.6863,39.6218,39.8111,64600.0],["2005-08-25",39.8742,40.1028,39.6061,40.0003,46700.0],["2005-08-26",40.0082,40.0082,39.0857,39.5824,251800.0],["2005-08-29",39.4405,39.7007,39.1882,39.7007,59000.0],["2005-08-30",39.614,40.1186,39.5509,39.8899,84300.0],["2005-08-31",39.953,40.639,39.6928,40.639,79900.0],["2005-09-01",40.6469,40.8046,40.2132,40.4577,99700.0],["2005-09-02",40.3236,40.5207,40.0792,40.4025,74100.0],["2005-09-06",40.5207,41.0727,40.3157,41.0411,95300.0],["2005-09-07",40.9781,40.9781,40.1265,40.5207,55400.0],["2005-09-08",40.3473,40.5523,39.9294,40.2526,74300.0],["2005-09-09",40.2448,40.8913,40.2448,40.7573,64500.0],["2005-09-12",40.5996,40.844,40.2684,40.5523,46000.0],["2005-09-13",40.3078,40.4498,39.4957,39.5903,75000.0],["2005-09-14",39.5903,39.7165,39.3853,39.4326,98400.0],["2005-09-15",39.4168,39.5351,39.2513,39.4484,214300.0],["2005-09-16",39.5509,39.8899,39.3853,39.8347,312200.0],["2005-09-19",39.748,39.7559,39.4247,39.4799,76000.0],["2005-09-20",39.5588,39.9609,39.4247,39.6849,70100.0],["2005-09-21",39.4563,39.7638,39.1488,39.4168,114300.0],["2005-09-22",39.2276,39.5036,38.8728,39.1882,95800.0],["2005-09-23",39.1014,39.2197,38.9595,39.0541,71300.0],["2005-09-26",39.1014,39.8347,39.1014,39.6061,85700.0],["2005-09-27",39.6613,39.6613,38.9516,39.5745,99100.0],["2005-09-28",39.4563,39.4642,38.786,39.2591,111700.0],["2005-09-29",39.062,40.1659,38.6441,40.0713,204000.0],["2005-09-30",40.0555,40.1344,39.6219,39.6297,90000.0],["2005-10-03",39.4878,40.1817,39.4878,39.7638,83400.0],["2005-10-04",39.819,40.1817,39.5036,39.8347,101300.0],["2005-10-05",39.7638,39.8111,38.723,38.7308,107400.0],["2005-10-06",38.9122,39.4168,38.242,38.3681,153000.0],["2005-10-07",38.5337,38.5574,38.171,38.3997,109700.0],["2005-10-10",38.3208,39.4484,38.1237,39.0936,452600.0],["2005-10-11",39.0857,39.1961,38.313,38.3839,105800.0],["2005-10-12",38.4785,38.7387,37.8477,38.4076,79400.0],["2005-10-13",38.313,39.1803,37.8872,38.9753,103800.0],["2005-10-14",39.2197,39.472,38.7387,39.2276,122700.0],["2005-10-17",39.3538,39.3617,38.5022,39.0699,87100.0],["2005-10-18",38.9437,39.4089,38.2814,38.6599,82100.0],["2005-10-19",38.4312,40.1817,38.1631,40.0555,165500.0],["2005-10-20",40.1344,40.1344,39.5824,40.0161,125900.0],["2005-10-21",39.819,40.2132,39.2907,39.5982,166600.0],["2005-10-24",39.543,40.9071,39.4247,40.6784,163800.0],["2005-10-25",40.4182,40.71,39.9688,40.639,93000.0],["2005-10-26",40.5365,40.8598,40.1817,40.4971,151100.0],["2005-10-27",40.2684,40.7888,40.2684,40.6074,192400.0],["2005-10-28",40.8204,41.8296,40.6469,41.6798,157200.0],["2005-10-31",41.6167,42.5787,41.6089,42.3264,122100.0],["2005-11-01",42.1056,42.3343,41.7192,42.1371,71900.0],["2005-11-02",41.9873,42.8704,41.9873,42.8074,145200.0],["2005-11-03",42.9335,43.0912,42.4999,42.6812,129600.0],["2005-11-04",42.6812,42.8074,42.1056,42.626,44000.0],["2005-11-07",42.5787,43.3672,42.5472,43.3278,96600.0],["2005-11-08",43.0124,43.1464,42.7443,42.9335,119100.0],["2005-11-09",43.0833,43.7536,42.9177,43.722,81600.0],["2005-11-10",43.6432,44.0611,43.4382,44.0611,117100.0],["2005-11-11",43.8955,44.132,43.7378,44.0453,58300.0],["2005-11-14",43.8718,43.9822,43.1622,43.4618,80600.0],["2005-11-15",43.4382,43.4776,42.5866,42.6497,71700.0],["2005-11-16",42.6102,42.7443,41.6719,41.9164,107800.0],["2005-11-17",42.0504,42.8704,41.8217,42.8704,43300.0],["2005-11-18",43.1937,43.3672,42.6418,43.1149,80800.0],["2005-11-21",43.2805,43.8166,42.7995,43.6668,72400.0],["2005-11-22",43.5564,44.1951,43.0833,44.1636,99500.0],["2005-11-23",44.1084,44.4868,43.8403,44.4159,135200.0],["2005-11-25",44.2661,44.4711,44.2661,44.2661,27200.0],["2005-11-28",44.2661,44.6367,43.7614,44.5026,260700.0],["2005-11-29",44.4711,44.6998,44.2424,44.4869,141600.0],["2005-11-30",44.5342,44.7313,44.0217,44.2976,298000.0],["2005-12-01",44.4947,45.5119,44.2503,45.4567,130900.0],["2005-12-02",45.4882,45.504,44.542,44.7549,107200.0],["2005-12-05",44.6682,44.8574,44.0532,44.818,129300.0],["2005-12-06",44.889,45.8115,44.889,45.7642,169400.0],["2005-12-07",45.7169,45.78,45.433,45.7169,212400.0],["2005-12-08",45.4961,45.78,45.228,45.6459,201000.0],["2005-12-09",45.6459,46.3477,45.4961,46.2294,105200.0],["2005-12-12",46.2925,47.0179,46.1664,46.7577,232400.0],["2005-12-13",46.7971,46.8523,46.1742,46.6631,214500.0],["2005-12-14",46.5527,46.5921,45.4646,46.2925,235300.0],["2005-12-15",46.5291,46.5291,44.9678,45.5907,157300.0],["2005-12-16",45.6302,46.0323,45.4646,45.4646,296200.0],["2005-12-19",45.5356,45.5356,44.5026,44.8259,132600.0],["2005-12-20",44.6524,44.9599,44.5815,44.6997,83500.0],["2005-12-21",45.1334,45.1807,44.5421,44.9836,88600.0],["2005-12-22",45.1571,45.3936,44.4869,44.7628,83400.0],["2005-12-23",44.7865,44.9678,44.5894,44.6603,45000.0],["2005-12-27",44.6209,44.8969,44.4238,44.4553,77000.0],["2005-12-28",44.3134,44.408,43.998,44.1951,85400.0],["2005-12-29",44.1005,44.1951,43.6826,43.6905,126500.0],["2005-12-30",43.6589,43.6747,42.9808,43.2883,122300.0],["2006-01-03",43.2568,43.3987,42.3027,43.0124,245800.0],["2006-01-04",43.0045,43.3435,42.8941,43.0991,174500.0],["2006-01-05",43.0912,43.1385,42.7049,42.8862,141000.0],["2006-01-06",42.9414,43.2174,42.4525,43.0518,133200.0],["2006-01-09",43.2331,43.5485,43.1543,43.4145,177200.0],["2006-01-10",43.4145,43.4145,42.9651,43.1543,118800.0],["2006-01-11",43.0045,43.0676,42.555,42.8231,130000.0],["2006-01-12",42.697,42.8862,42.5787,42.5787,136700.0],["2006-01-13",42.76,43.2095,42.5708,43.1779,130200.0],["2006-01-17",42.9729,42.9808,42.5314,42.7837,71900.0],["2006-01-18",42.6181,43.0755,42.3895,42.7916,51200.0],["2006-01-19",42.9099,43.3672,42.5551,43.3278,70700.0],["2006-01-20",43.5091,43.5091,40.9938,41.0648,369000.0],["2006-01-23",40.3078,40.363,39.2591,40.1659,766100.0],["2006-01-24",40.2605,41.0727,39.8978,40.2369,456600.0],["2006-01-25",40.363,40.9623,40.095,40.9308,359400.0],["2006-01-26",40.9623,41.8769,40.9307,41.7902,267400.0],["2006-01-27",41.9321,42.1529,41.5142,41.9164,199800.0],["2006-01-30",42.0189,42.1845,41.8296,41.9637,211600.0],["2006-01-31",41.8217,42.4289,41.7192,42.3422,183800.0],["2006-02-01",42.2397,42.5314,42.2318,42.5156,158900.0],["2006-02-02",42.3421,42.5787,41.7902,41.9321,198400.0],["2006-02-03",41.7271,42.0583,41.5537,41.7508,89200.0],["2006-02-06",41.6483,41.9873,41.6325,41.7823,133200.0],["2006-02-07",41.5372,41.9009,41.3712,41.3949,121300.0],["2006-02-08",41.4503,41.7902,41.2447,41.6479,57400.0],["2006-02-09",41.8219,41.8219,41.0471,41.0471,76400.0],["2006-02-10",41.0313,41.308,40.9364,41.2289,126000.0],["2006-02-13",41.1182,41.2922,40.9522,40.9917,88400.0],["2006-02-14",41.2052,42.2883,41.0866,42.2171,99100.0],["2006-02-15",42.2962,42.6599,41.893,42.5966,80200.0],["2006-02-16",42.6599,42.9366,42.5334,42.9128,166900.0],["2006-02-17",43.0156,43.0868,42.4622,42.5097,92200.0],["2006-02-21",42.6915,42.6915,41.8219,41.9642,100200.0],["2006-02-22",42.1223,42.8654,41.9088,42.399,142300.0],["2006-02-23",42.5176,42.5176,42.1223,42.2883,68100.0],["2006-02-24",42.1223,42.2725,41.6321,42.2409,97300.0],["2006-02-27",42.146,42.4385,41.9167,42.2567,102300.0],["2006-02-28",42.1776,42.2409,41.4819,41.6479,177700.0],["2006-03-01",41.561,43.1105,41.561,43.0868,317300.0],["2006-03-02",43.2054,43.2054,42.6361,43.0631,221300.0],["2006-03-03",42.7784,43.071,42.3436,42.4227,103200.0],["2006-03-06",42.3674,42.565,42.059,42.2092,167300.0],["2006-03-07",42.1381,42.2646,41.7823,42.1776,91100.0],["2006-03-08",42.0195,42.3278,41.6084,42.2171,94100.0],["2006-03-09",42.146,42.2725,41.9088,42.0353,114200.0],["2006-03-10",41.9641,42.6124,41.6795,42.5966,111400.0],["2006-03-13",42.6994,43.1263,42.565,42.7706,84900.0],["2006-03-14",42.5808,43.4821,42.4938,43.4821,57700.0],["2006-03-15",43.3477,43.7746,43.0868,43.7114,84300.0],["2006-03-16",43.7983,43.8774,43.2844,43.3319,110600.0],["2006-03-17",43.5137,43.6244,42.7468,43.5928,254100.0],["2006-03-20",43.4584,43.9485,43.0789,43.8378,65100.0],["2006-03-21",43.7192,44.2648,43.3477,43.7192,158300.0],["2006-03-22",43.5611,44.8023,43.4109,44.5968,171600.0],["2006-03-23",44.7391,44.7391,43.9169,44.5098,132000.0],["2006-03-24",44.415,44.7866,44.2885,44.581,59100.0],["2006-03-27",44.4308,44.9684,44.241,44.9526,99800.0],["2006-03-28",44.8261,45.4585,44.6126,45.2846,205500.0],["2006-03-29",45.1818,46.2412,45.087,46.1543,174600.0],["2006-03-30",45.8855,46.1701,45.6246,46.0436,170500.0],["2006-03-31",45.5771,46.597,45.5455,45.9882,201700.0],["2006-04-03",46.3361,46.5654,45.8617,45.9329,106300.0],["2006-04-04",45.8538,46.0989,45.4585,45.6404,150100.0],["2006-04-05",45.6957,45.8459,45.1502,45.6878,98200.0],["2006-04-06",45.5692,45.9645,45.3953,45.7906,88400.0],["2006-04-07",45.7352,46.0515,44.8656,45.0316,74600.0],["2006-04-10",44.9526,45.3874,44.6759,44.9051,53300.0],["2006-04-11",45.0316,45.0949,44.5177,44.6363,74000.0],["2006-04-12",44.5256,45.1976,44.4466,45.1897,76200.0],["2006-04-13",45.0553,45.4269,44.7233,45.087,60600.0],["2006-04-17",45.0237,45.4743,44.4308,44.9209,116400.0],["2006-04-18",45.0,46.6286,44.7628,46.6286,149100.0],["2006-04-19",46.5733,47.1504,46.4784,46.9527,152800.0],["2006-04-20",46.7867,46.9765,46.0436,46.3598,53100.0],["2006-04-21",44.3359,44.3438,39.5292,40.0035,2444400.0],["2006-04-24",40.0035,40.5332,39.877,40.3277,411700.0],["2006-04-25",40.3277,40.3751,40.0589,40.217,212700.0],["2006-04-26",40.1221,40.6518,39.9324,40.3197,270000.0],["2006-04-27",40.13,40.7546,39.9956,40.3277,217200.0],["2006-04-28",40.4542,41.1103,40.383,40.9127,184000.0],["2006-05-01",41.1024,41.1024,40.13,40.2565,249600.0],["2006-05-02",40.2091,41.1973,40.2091,41.0708,351200.0],["2006-05-03",41.0155,41.1261,40.0272,40.3593,212000.0],["2006-05-04",40.4462,41.0708,40.3909,40.9917,102900.0],["2006-05-05",41.1973,41.3949,40.8415,41.0787,114800.0],["2006-05-08",41.1103,41.1103,40.5174,40.5964,105900.0],["2006-05-09",40.47,40.7309,40.4462,40.5806,53700.0],["2006-05-10",40.6202,40.8732,40.3276,40.8178,93000.0],["2006-05-11",40.6992,40.7308,40.2802,40.462,118400.0],["2006-05-12",40.2565,40.5965,40.2565,40.3277,143500.0],["2006-05-15",40.1221,40.636,39.6873,39.9482,151600.0],["2006-05-16",40.1616,40.1616,39.3552,39.6873,300000.0],["2006-05-17",39.4422,40.0114,39.292,39.5292,130000.0],["2006-05-18",39.5529,39.8454,39.2841,39.6082,104500.0],["2006-05-19",39.6003,40.5964,39.5292,40.2565,175100.0],["2006-05-22",39.9956,41.1578,39.7584,40.6202,204600.0],["2006-05-23",40.6834,40.9285,40.3039,40.3039,125000.0],["2006-05-24",40.2249,40.5174,39.6082,40.3277,194400.0],["2006-05-25",40.3514,41.0787,40.3276,40.6834,265800.0],["2006-05-26",40.7229,41.0155,40.3593,40.6043,127100.0],["2006-05-30",40.4225,40.5253,39.7505,39.7584,82800.0],["2006-05-31",39.6873,40.6439,39.6873,40.5806,124200.0],["2006-06-01",40.715,41.3001,39.9561,41.3001,134300.0],["2006-06-02",41.3633,41.6716,41.0076,41.3712,78100.0],["2006-06-05",41.1499,41.5293,39.8217,39.9086,150500.0],["2006-06-06",39.8691,40.3276,39.5687,40.2565,82400.0],["2006-06-07",40.1774,41.6321,39.5291,40.6281,136900.0],["2006-06-08",40.5253,40.5253,39.5687,40.3355,179500.0],["2006-06-09",40.4304,40.9601,39.964,40.0114,108800.0],["2006-06-12",39.964,40.1142,39.5766,39.6161,87500.0],["2006-06-13",39.5371,40.3988,39.5371,39.7663,150700.0],["2006-06-14",39.8059,39.8533,38.8018,39.2999,156800.0],["2006-06-15",39.3948,40.296,39.3631,40.2644,267900.0],["2006-06-16",40.1063,40.2644,39.6398,40.1537,462800.0],["2006-06-19",40.1537,40.2407,39.1418,39.2208,140500.0],["2006-06-20",39.2367,39.964,39.2367,39.5292,86900.0],["2006-06-21",39.4975,40.0351,39.4817,39.9007,173100.0],["2006-06-22",39.6715,39.711,39.1418,39.5371,212800.0],["2006-06-23",39.371,39.8059,39.1971,39.7031,272000.0],["2006-06-26",39.7901,40.6281,39.7268,40.3197,228300.0],["2006-06-27",40.383,40.5411,39.8691,39.964,164700.0],["2006-06-28",39.9403,40.2723,39.6873,39.9403,89600.0],["2006-06-29",40.1063,40.3593,39.7268,40.3119,212000.0],["2006-06-30",40.3118,40.4779,40.0984,40.2012,366200.0],["2006-07-03",40.1458,41.0313,40.1142,41.0313,58200.0],["2006-07-05",40.5569,40.7546,39.7347,39.877,109200.0],["2006-07-06",39.7505,40.0668,39.6161,40.0272,112900.0],["2006-07-07",39.8138,40.2802,39.3473,39.4027,78800.0],["2006-07-10",39.4264,39.5845,39.1418,39.5292,183000.0],["2006-07-11",39.371,40.3197,39.2208,40.3197,188900.0],["2006-07-12",40.1616,40.4462,39.8612,40.0826,273600.0],["2006-07-13",39.9877,39.9877,39.371,39.4027,303600.0],["2006-07-14",39.371,39.5766,38.8651,38.9757,131600.0],["2006-07-17",38.8809,39.1339,38.4065,38.4065,153900.0],["2006-07-18",38.5172,39.6635,38.3116,39.4975,182200.0],["2006-07-19",39.4817,40.7467,39.4817,40.5411,180400.0],["2006-07-20",40.6439,40.7625,39.5687,39.5845,141700.0],["2006-07-21",39.4343,39.5134,38.5726,38.6279,338200.0],["2006-07-24",38.8018,39.0548,37.2286,37.8926,517100.0],["2006-07-25",37.1574,38.28,36.4775,37.7266,477600.0],["2006-07-26",37.7503,37.9875,36.5487,37.4974,358700.0],["2006-07-27",37.5843,37.7424,36.8096,36.9835,181400.0],["2006-07-28",36.9993,38.6516,36.936,38.2405,217300.0],["2006-07-31",37.948,38.0587,37.2365,37.8373,276400.0],["2006-08-01",37.6001,37.9638,37.4262,37.861,236100.0],["2006-08-02",38.1614,38.7228,37.8531,38.7069,281100.0],["2006-08-03",38.3986,38.8492,38.1772,38.7465,186500.0],["2006-08-04",38.9283,39.2208,38.2642,38.699,85000.0],["2006-08-07",38.5251,38.533,38.0429,38.2721,116300.0],["2006-08-08",38.5338,38.6924,38.177,38.2959,198100.0],["2006-08-09",38.5576,38.7796,37.7885,37.8678,94600.0],["2006-08-10",37.6933,38.6369,37.4634,38.4704,85700.0],["2006-08-11",38.3355,38.4545,37.9867,38.3514,66800.0],["2006-08-14",38.4545,38.7875,38.1373,38.2721,86700.0],["2006-08-15",38.6606,39.3425,38.6606,39.3187,83100.0],["2006-08-16",39.4456,39.7786,39.2236,39.7786,45100.0],["2006-08-17",39.5804,39.842,39.4694,39.6042,119900.0],["2006-08-18",39.8024,39.8024,38.8826,39.6359,85800.0],["2006-08-21",39.4059,39.4059,38.5576,38.7954,69800.0],["2006-08-22",38.6131,39.5566,38.6131,39.4059,146900.0],["2006-08-23",39.5407,39.5407,38.6844,39.0254,69300.0],["2006-08-24",39.0174,39.1284,38.621,38.9619,116500.0],["2006-08-25",38.7796,39.1364,38.6131,38.9461,44600.0],["2006-08-28",38.8589,39.3822,38.8192,39.3663,49100.0],["2006-08-29",39.3267,39.6121,39.0333,39.3901,112500.0],["2006-08-30",39.5487,39.961,39.3663,39.7865,147700.0],["2006-08-31",39.9451,40.1354,39.6835,39.8896,95000.0],["2006-09-01",39.953,40.1195,39.7786,39.9372,72500.0],["2006-09-05",39.8103,40.1513,39.7786,40.0799,73500.0],["2006-09-06",40.0402,40.0561,39.7707,39.8817,118000.0],["2006-09-07",39.6438,39.9689,39.4773,39.7389,125100.0],["2006-09-08",39.6993,39.7627,39.3029,39.731,82800.0],["2006-09-11",39.4297,39.6438,39.1998,39.5566,82700.0],["2006-09-12",39.6438,40.8807,39.5566,40.8014,114900.0],["2006-09-13",40.9045,41.071,40.6508,41.071,127700.0],["2006-09-14",39.6835,40.0482,39.065,39.8183,313400.0],["2006-09-15",39.9134,40.0323,39.2474,39.3187,319000.0],["2006-09-18",39.2077,39.62,39.0491,39.4931,79600.0],["2006-09-19",39.5487,39.8103,38.4941,39.6676,224000.0],["2006-09-20",39.8103,40.4367,39.6121,39.842,213700.0],["2006-09-21",39.8817,39.8817,39.2553,39.2949,122100.0],["2006-09-22",39.2474,39.3822,38.7479,39.2553,121600.0],["2006-09-25",39.3901,40.1275,38.9619,39.7627,118000.0],["2006-09-26",39.6835,40.3019,39.5566,39.9927,116400.0],["2006-09-27",39.842,40.5318,39.7231,40.3098,136900.0],["2006-09-28",40.4367,40.5398,40.1195,40.3653,90900.0],["2006-09-29",40.4843,40.5953,39.7231,39.7627,127900.0],["2006-10-02",39.8341,39.8737,38.7716,38.8747,133500.0],["2006-10-03",38.8034,39.509,38.8034,39.3029,246300.0],["2006-10-04",39.3425,39.3425,39.0333,39.2077,168600.0],["2006-10-05",39.3108,39.3504,38.9936,39.1681,180400.0],["2006-10-06",38.9778,39.1601,38.5813,38.7558,157700.0],["2006-10-09",38.843,38.843,38.2801,38.3356,378700.0],["2006-10-10",38.4624,38.4624,38.177,38.3673,232300.0],["2006-10-11",38.3752,38.3752,37.7726,38.0501,232300.0],["2006-10-12",38.0818,38.3593,38.0818,38.2166,240800.0],["2006-10-13",38.3514,38.7241,38.177,38.5734,272300.0],["2006-10-16",38.4703,38.9302,38.4703,38.8906,169800.0],["2006-10-17",38.7954,38.8271,38.2642,38.621,146300.0],["2006-10-18",38.6051,38.8906,38.5258,38.5972,170000.0],["2006-10-19",38.6289,38.8351,38.2404,38.4545,162200.0],["2006-10-20",38.4862,38.4862,37.4951,37.511,235600.0],["2006-10-23",36.8291,37.7568,35.7429,37.4634,688700.0],["2006-10-24",37.4555,37.4555,36.4406,36.4961,451800.0],["2006-10-25",36.4723,37.5031,36.4723,37.4238,361000.0],["2006-10-26",37.5824,38.0501,37.5031,37.9788,270300.0],["2006-10-27",37.9153,38.3911,37.8281,37.9946,213200.0],["2006-10-30",37.9946,38.2087,37.5823,38.0898,257500.0],["2006-10-31",38.1056,38.5258,38.0898,38.2642,258800.0],["2006-11-01",38.4703,38.4703,37.392,37.5268,185700.0],["2006-11-02",37.3286,37.9233,37.3286,37.7013,182300.0],["2006-11-03",37.9153,38.1373,37.3603,37.622,122500.0],["2006-11-06",37.7013,38.0818,37.5903,37.7964,119200.0],["2006-11-07",37.7251,38.2801,37.5348,37.7171,99800.0],["2006-11-08",37.503,38.1928,37.4238,38.1215,83300.0],["2006-11-09",38.0818,38.1215,37.5427,37.6854,100300.0],["2006-11-10",37.6933,37.9471,37.4317,37.9391,112500.0],["2006-11-13",37.9629,38.288,37.7488,38.0898,176100.0],["2006-11-14",38.0184,38.51,37.9312,38.51,147600.0],["2006-11-15",38.4466,38.9302,38.4307,38.8034,135000.0],["2006-11-16",38.8747,39.0412,38.7082,39.0174,68800.0],["2006-11-17",39.0095,39.0095,38.4941,38.8034,73400.0],["2006-11-20",38.7161,38.7875,38.2959,38.5814,69700.0],["2006-11-21",38.4624,38.5734,38.1135,38.2563,89300.0],["2006-11-22",38.2563,38.2642,38.177,38.2166,57400.0],["2006-11-24",38.0898,38.5021,38.058,38.4783,36900.0],["2006-11-27",38.2959,38.4545,37.5823,37.5823,141900.0],["2006-11-28",37.6537,37.6537,37.2414,37.511,90100.0],["2006-11-29",37.5903,38.1215,37.5903,38.1215,56800.0],["2006-11-30",38.0184,38.0184,37.4793,37.7568,118400.0],["2006-12-01",37.622,37.8598,36.9639,37.4317,124700.0],["2006-12-04",37.4634,38.2008,37.4555,38.1056,155400.0],["2006-12-05",38.2484,38.5179,38.066,38.2801,74800.0],["2006-12-06",38.1611,38.2246,37.7726,38.0026,68600.0],["2006-12-07",37.9867,38.0263,37.4793,37.4872,99600.0],["2006-12-08",37.5586,37.5586,37.0353,37.2652,168300.0],["2006-12-11",37.1542,37.5031,36.9163,37.3286,170000.0],["2006-12-12",37.4317,37.5903,37.2652,37.4872,58500.0],["2006-12-13",37.6616,37.9946,37.5744,37.844,111000.0],["2006-12-14",37.8043,38.4624,37.8043,38.3197,129700.0],["2006-12-15",38.3673,38.4624,37.9391,37.9946,305400.0],["2006-12-18",38.0026,38.3514,37.6141,37.7013,82500.0],["2006-12-19",37.5427,37.9074,37.4872,37.7726,67500.0],["2006-12-20",37.6616,37.955,37.5982,37.8043,103700.0],["2006-12-21",37.7726,38.058,37.1938,37.2969,165000.0],["2006-12-22",37.2335,37.3365,36.7498,37.0273,113000.0],["2006-12-26",36.9322,37.8519,36.9322,37.7885,141300.0],["2006-12-27",37.6854,38.6369,37.6854,38.621,82100.0],["2006-12-28",38.5021,38.8509,38.4149,38.5179,76500.0],["2006-12-29",38.5021,38.5655,38.066,38.0739,101200.0],["2007-01-03",38.1373,38.4862,37.8678,38.2166,168500.0],["2007-01-04",38.7003,39.6438,38.6131,39.4377,220500.0],["2007-01-05",39.2711,39.4218,38.2642,38.3118,231000.0],["2007-01-08",38.2087,38.3435,37.8836,38.2325,110700.0],["2007-01-09",38.2008,38.4386,37.5189,37.8995,159500.0],["2007-01-10",37.5427,37.8122,37.5427,37.7726,111500.0],["2007-01-11",37.8836,38.3831,37.8836,38.3039,98000.0],["2007-01-12",38.2801,38.4862,38.1849,38.3039,70500.0],["2007-01-16",38.3831,38.5021,37.6378,37.7647,96700.0],["2007-01-17",37.7092,37.8678,37.067,37.1383,107100.0],["2007-01-18",37.1145,37.2493,36.8687,37.1462,114100.0],["2007-01-19",37.289,37.289,36.5516,37.0669,174800.0],["2007-01-22",36.06,37.1463,35.5605,35.9966,438300.0],["2007-01-23",35.9569,36.4089,35.9569,36.0442,362300.0],["2007-01-24",35.9966,36.0441,35.6239,35.949,134700.0],["2007-01-25",36.0124,36.1234,35.6398,35.7111,158300.0],["2007-01-26",35.6874,35.9807,35.6794,35.9094,85900.0],["2007-01-29",35.8142,36.3534,35.7667,36.1948,169700.0],["2007-01-30",36.1551,36.4882,36.0362,36.4327,129600.0],["2007-01-31",36.3851,36.393,35.9094,36.3058,188400.0],["2007-02-01",36.3296,36.4882,36.0997,36.3137,176200.0],["2007-02-02",36.3137,37.2017,36.3137,37.0987,294800.0],["2007-02-05",37.2017,37.2176,36.7022,36.9797,106900.0],["2007-02-06",37.1389,37.4492,36.94,37.4094,150900.0],["2007-02-07",37.473,37.5764,37.29,37.4492,111000.0],["2007-02-08",37.3059,37.3855,37.0593,37.1468,96700.0],["2007-02-09",37.0593,37.3059,36.8843,36.8922,257000.0],["2007-02-12",37.0195,37.1707,36.8525,37.0593,136000.0],["2007-02-13",37.0673,37.1309,36.9718,37.0673,132800.0],["2007-02-14",37.0513,37.5924,37.0275,37.4253,116900.0],["2007-02-15",37.5446,37.5685,37.0513,37.3059,148300.0],["2007-02-16",37.3059,37.5048,37.0991,37.3775,139100.0],["2007-02-20",37.2184,37.5844,36.9877,37.4889,99400.0],["2007-02-21",37.4332,37.648,37.3218,37.6003,125000.0],["2007-02-22",37.5367,37.664,37.3139,37.6083,123400.0],["2007-02-23",37.4889,37.4889,36.9877,37.1707,87700.0],["2007-02-26",37.1707,37.2025,36.8286,37.0116,140700.0],["2007-02-27",36.7967,36.8365,36.3751,36.3989,261000.0],["2007-02-28",36.4228,36.7092,36.3194,36.4706,233400.0],["2007-03-01",36.2,36.8763,35.8102,36.5342,184700.0],["2007-03-02",36.399,36.5581,36.1603,36.1682,173300.0],["2007-03-05",36.0966,36.0966,35.5158,35.5397,178000.0],["2007-03-06",35.6272,36.5581,35.5318,36.3353,231400.0],["2007-03-07",36.2319,36.3194,35.2612,35.2772,190700.0],["2007-03-08",35.492,36.0091,35.492,35.6113,154900.0],["2007-03-09",35.7068,36.1125,35.6511,35.8022,88300.0],["2007-03-12",35.6829,35.8818,35.6113,35.7943,92700.0],["2007-03-13",35.5795,35.5795,34.0917,34.211,330700.0],["2007-03-14",34.0997,34.2429,33.4313,34.1633,284400.0],["2007-03-15",34.211,35.0862,34.1792,35.0862,147600.0],["2007-03-16",35.0942,35.1976,34.8555,34.8873,319200.0],["2007-03-19",35.0066,35.4761,34.943,35.2056,161100.0],["2007-03-20",35.2612,35.2612,34.935,35.0942,160900.0],["2007-03-21",35.1817,35.8102,34.7441,35.8102,201600.0],["2007-03-22",35.7943,35.9534,35.5954,35.7386,122200.0],["2007-03-23",35.8261,36.2001,35.6431,36.1364,122300.0],["2007-03-26",36.0887,36.2239,35.8818,36.1285,102900.0],["2007-03-27",36.0887,36.0887,35.8022,35.8898,110500.0],["2007-03-28",35.8341,35.9614,35.4044,35.6431,129500.0],["2007-03-29",35.7943,35.9295,35.2294,35.6113,117000.0],["2007-03-30",35.675,35.8579,35.2771,35.492,111300.0],["2007-04-02",35.492,35.5556,34.768,34.9987,97600.0],["2007-04-03",34.9987,35.8182,34.9987,35.4363,116700.0],["2007-04-04",35.492,35.6193,34.8953,34.935,184800.0],["2007-04-05",34.9987,34.9987,34.4975,34.6248,127600.0],["2007-04-09",34.5611,34.7282,34.3702,34.4815,136300.0],["2007-04-10",34.4258,35.0066,34.3861,34.8396,155700.0],["2007-04-11",34.951,34.9669,34.5452,34.6009,200100.0],["2007-04-12",34.5054,34.7043,34.1713,34.5452,178800.0],["2007-04-13",34.4577,35.0066,34.4577,35.0066,284800.0],["2007-04-16",34.9907,35.7227,34.9907,35.3567,128800.0],["2007-04-17",35.3169,35.4761,35.0862,35.2533,140700.0],["2007-04-18",35.2215,35.3806,34.943,34.9669,132000.0],["2007-04-19",34.6486,34.951,34.211,34.6088,216700.0],["2007-04-20",34.9509,34.9509,34.1394,34.2986,261100.0],["2007-04-23",34.6327,36.5979,34.6327,36.0568,410500.0],["2007-04-24",36.0568,36.2001,35.2135,35.3567,212200.0],["2007-04-25",35.3965,35.5556,35.0783,35.4204,184700.0],["2007-04-26",35.309,35.5556,34.9907,35.4283,144700.0],["2007-04-27",35.4204,35.5079,34.943,34.9589,101600.0],["2007-04-30",34.943,35.1737,34.1235,34.1951,302200.0],["2007-05-01",34.6486,36.5501,34.6088,36.391,817600.0],["2007-05-02",36.3194,36.5979,36.2398,36.4387,419100.0],["2007-05-03",36.5422,36.9161,36.4069,36.7968,151500.0],["2007-05-04",36.8684,36.8922,36.3512,36.8127,150400.0],["2007-05-07",36.7172,37.1309,36.7172,36.8604,124000.0],["2007-05-08",36.8047,36.8047,36.2876,36.3353,303700.0],["2007-05-09",36.1921,36.9161,36.1921,36.6456,135600.0],["2007-05-10",36.566,36.5899,36.1205,36.1205,165900.0],["2007-05-11",36.2398,36.6535,36.1762,36.574,80800.0],["2007-05-14",36.5024,36.5024,35.9693,36.0568,177300.0],["2007-05-15",35.9693,36.1444,35.5397,35.5715,131100.0],["2007-05-16",35.0703,35.8022,35.0703,35.5158,350500.0],["2007-05-17",35.5636,36.2398,35.1498,35.9295,273400.0],["2007-05-18",35.9216,36.0807,35.5954,36.033,241600.0],["2007-05-21",36.0012,36.4626,35.8659,36.3671,201400.0],["2007-05-22",36.2716,36.9957,36.0966,36.7092,196000.0],["2007-05-23",36.7331,37.1468,36.4387,36.4706,274200.0],["2007-05-24",36.3512,36.9241,36.0728,36.2319,122700.0],["2007-05-25",36.2478,36.3671,35.9853,36.3274,115000.0],["2007-05-29",36.391,36.5422,36.1523,36.4387,113600.0],["2007-05-30",36.2876,36.5183,36.1364,36.5024,97100.0],["2007-05-31",36.5024,36.6535,36.2478,36.5103,161700.0],["2007-06-01",36.5501,37.2741,36.5501,37.2582,190200.0],["2007-06-04",37.2105,37.3696,36.8206,37.2423,135300.0],["2007-06-05",37.1309,37.1866,36.8524,36.9399,146200.0],["2007-06-06",36.8604,36.8683,36.3273,36.5581,103400.0],["2007-06-07",36.4865,36.5183,36.0011,36.0807,183500.0],["2007-06-08",36.025,36.574,35.9773,36.4944,87900.0],["2007-06-11",36.4467,36.7411,36.1444,36.6456,87900.0],["2007-06-12",36.383,36.7172,36.1364,36.2955,213500.0],["2007-06-13",36.3035,36.5979,36.1205,36.3353,165600.0],["2007-06-14",36.3114,36.4626,36.0966,36.2796,131700.0],["2007-06-15",36.749,36.9638,36.4865,36.8843,259800.0],["2007-06-18",36.7729,36.9957,36.3433,36.8445,138500.0],["2007-06-19",36.6933,37.0354,36.383,36.9479,94800.0],["2007-06-20",36.9718,36.9718,36.0648,36.1205,140600.0],["2007-06-21",36.0171,36.3194,35.6829,35.7784,140600.0],["2007-06-22",35.6909,35.8659,35.3328,35.4681,349900.0],["2007-06-25",35.3647,35.6988,35.1498,35.3328,154000.0],["2007-06-26",35.4442,35.7386,35.3328,35.659,329200.0],["2007-06-27",35.4681,35.8022,35.2851,35.7068,155900.0],["2007-06-28",35.7068,35.7068,35.2215,35.4204,186300.0],["2007-06-29",35.5397,35.6909,34.6964,34.8873,139200.0],["2007-07-02",35.0783,35.4761,34.9748,35.0226,237200.0],["2007-07-03",35.0226,35.2055,34.935,35.0862,76200.0],["2007-07-05",35.0783,35.0783,34.6884,34.9907,128700.0],["2007-07-06",34.8953,34.9987,34.6088,34.6645,116000.0],["2007-07-09",34.6009,34.8316,34.5611,34.585,236800.0],["2007-07-10",34.3463,34.4497,34.1713,34.2906,219900.0],["2007-07-11",34.2349,34.4258,34.0121,34.1474,143800.0],["2007-07-12",34.211,34.9748,34.1792,34.9748,95100.0],["2007-07-13",34.8555,34.9112,34.6327,34.768,57100.0],["2007-07-16",34.76,34.935,34.4179,34.4895,110300.0],["2007-07-17",34.4497,34.7998,34.2826,34.3065,170700.0],["2007-07-18",34.2508,34.2508,33.0892,33.4234,395500.0],["2007-07-19",33.3916,33.861,33.1131,33.2722,245700.0],["2007-07-20",33.2006,33.2802,31.9993,32.3095,381500.0],["2007-07-23",32.2141,32.8824,31.4264,31.8242,316800.0],["2007-07-24",31.4901,31.6651,30.3921,30.5354,487200.0],["2007-07-25",30.9093,31.5219,30.7263,31.2673,469700.0],["2007-07-26",30.9172,31.3707,29.9545,30.6069,364600.0],["2007-07-27",30.5035,31.864,30.0977,31.132,360600.0],["2007-07-30",31.0923,32.0231,30.6308,31.5219,322300.0],["2007-07-31",31.6969,32.2857,31.3389,31.3548,293000.0],["2007-08-01",31.323,32.0549,30.8775,31.6412,308600.0],["2007-08-02",31.681,32.5641,31.6412,32.3095,284600.0],["2007-08-03",32.2618,32.3732,30.9411,30.9888,315000.0],["2007-08-06",31.0445,31.9117,30.7104,31.8401,408100.0],["2007-08-07",31.7203,32.1517,31.1532,31.6804,537600.0],["2007-08-08",31.8082,34.4442,31.8082,32.7108,657800.0],["2007-08-09",32.1197,33.941,32.0239,32.6629,555700.0],["2007-08-10",32.1996,33.4777,31.5925,32.5031,343100.0],["2007-08-13",32.6549,33.2061,31.7043,31.8242,231300.0],["2007-08-14",31.8561,32.0238,31.3049,31.3049,114500.0],["2007-08-15",31.233,32.7428,30.9934,31.1372,211900.0],["2007-08-16",31.0573,34.3883,30.9615,34.3883,545500.0],["2007-08-17",35.4028,36.0258,34.7238,35.7143,420300.0],["2007-08-20",35.7383,35.8661,33.949,34.2285,241100.0],["2007-08-21",34.0768,35.0433,34.0768,34.7637,176400.0],["2007-08-22",34.8356,35.5466,34.3084,34.6759,204200.0],["2007-08-23",34.6998,34.6998,33.6055,34.0368,144900.0],["2007-08-24",33.9889,34.62,33.5815,34.62,144400.0],["2007-08-27",34.4522,34.4682,34.0608,34.2445,133000.0],["2007-08-28",34.0608,34.1327,33.4697,33.5096,127500.0],["2007-08-29",33.6374,34.3404,33.1901,34.2924,173100.0],["2007-08-30",33.8771,34.3883,33.6774,33.7492,102300.0],["2007-08-31",34.1566,34.6359,33.933,34.4602,179300.0],["2007-09-04",34.4202,35.4187,34.3563,34.8196,342100.0],["2007-09-05",34.7637,35.1072,33.957,34.1007,220500.0],["2007-09-06",34.1726,34.4841,33.7732,34.3563,121100.0],["2007-09-07",33.925,34.0848,33.5176,33.7253,145900.0],["2007-09-10",33.8052,33.933,32.9744,33.4058,119900.0],["2007-09-11",33.5176,34.5401,33.4537,34.5161,178500.0],["2007-09-12",34.4522,34.5481,34.0049,34.2605,134100.0],["2007-09-13",34.3803,34.9954,34.0209,34.6439,101800.0],["2007-09-14",34.588,35.1312,34.0209,35.0992,151400.0],["2007-09-17",35.0673,35.267,34.4842,35.0034,134600.0],["2007-09-18",35.1472,36.4492,34.8037,36.0019,342300.0],["2007-09-19",36.1297,36.569,35.7702,36.1297,281500.0],["2007-09-20",36.0258,36.3374,35.5625,35.8821,131500.0],["2007-09-21",36.1696,36.3294,35.8501,36.0898,361900.0],["2007-09-24",36.0818,36.3454,35.6344,36.0099,295200.0],["2007-09-25",36.0658,36.0977,35.0353,35.6025,312200.0],["2007-09-26",35.8102,36.3054,35.3309,35.6264,218300.0],["2007-09-27",35.6264,35.7942,34.9554,35.1312,299500.0],["2007-09-28",35.0513,35.1552,34.0688,34.1007,266900.0],["2007-10-01",34.0209,35.0353,33.9729,34.8756,389100.0],["2007-10-02",34.8995,35.2909,34.6918,35.275,206200.0],["2007-10-03",35.1472,35.3309,34.5321,35.0034,257700.0],["2007-10-04",35.0273,35.5146,34.8436,35.4267,205800.0],["2007-10-05",35.5466,36.3534,35.5386,36.0898,138200.0],["2007-10-08",35.946,36.0977,35.5625,35.7702,186500.0],["2007-10-09",35.8341,36.1377,35.4587,36.0258,135300.0],["2007-10-10",35.922,35.9539,35.5146,35.906,105500.0],["2007-10-11",35.7463,36.1696,35.2909,35.3549,180500.0],["2007-10-12",35.3069,35.4028,34.1966,34.3164,177700.0],["2007-10-15",34.2525,34.3803,33.0144,33.4138,208600.0],["2007-10-16",33.27,33.3259,32.599,32.599,157200.0],["2007-10-17",32.9025,33.4218,31.8801,32.2795,234400.0],["2007-10-18",31.6404,32.0718,31.233,31.6804,213700.0],["2007-10-19",31.7523,31.7682,30.626,30.626,215900.0],["2007-10-22",28.7488,29.8351,27.918,28.6849,981200.0],["2007-10-23",28.621,29.7712,28.3574,29.6115,360600.0],["2007-10-24",29.4198,29.4437,28.2695,28.6449,501000.0],["2007-10-25",28.6689,28.8926,28.1097,28.7887,316100.0],["2007-10-26",29.2281,29.907,28.8047,29.6674,223500.0],["2007-10-29",29.7633,29.7792,28.9245,29.1242,267900.0],["2007-10-30",28.9165,29.0363,28.3574,28.613,257100.0],["2007-10-31",28.7727,29.5316,28.5331,29.3479,233700.0],["2007-11-01",28.8047,29.1082,27.7343,27.9739,396200.0],["2007-11-02",28.2535,28.2775,27.0953,27.4707,450900.0],["2007-11-05",27.0314,27.5266,26.5601,26.9275,475700.0],["2007-11-06",26.9435,27.8781,26.9355,27.8541,411600.0],["2007-11-07",27.4867,27.7024,26.5042,26.5042,320300.0],["2007-11-08",26.7118,27.5266,26.1846,27.3828,400600.0],["2007-11-09",27.0553,28.2615,26.1926,27.7503,298000.0],["2007-11-12",27.7742,29.0044,27.7263,28.2695,306100.0],["2007-11-13",28.4772,29.6434,28.3893,29.5236,272800.0],["2007-11-14",29.6035,30.2186,28.3254,28.4932,293500.0],["2007-11-15",28.3094,28.7248,27.3109,27.6065,310500.0],["2007-11-16",27.6784,27.9021,26.8716,27.4068,183500.0],["2007-11-19",27.1592,27.1592,25.969,26.2645,241300.0],["2007-11-20",26.2166,26.8476,25.5855,26.4482,194200.0],["2007-11-21",26.2485,27.0553,26.0888,26.2006,256500.0],["2007-11-23",26.3604,27.255,26.3045,26.9435,121600.0],["2007-11-26",26.8876,26.8876,25.4897,25.5696,167100.0],["2007-11-27",25.7533,26.3284,25.4098,26.1287,307900.0],["2007-11-28",26.4722,27.942,26.4482,27.918,428700.0],["2007-11-29",27.7982,28.0299,27.4148,27.7822,306700.0],["2007-11-30",28.1417,29.3079,28.0059,28.2136,345900.0],["2007-12-03",28.1337,28.4133,27.6384,27.7583,216600.0],["2007-12-04",27.4467,27.8621,27.3509,27.6864,234100.0],["2007-12-05",28.1657,28.3174,27.7503,28.3014,281000.0],["2007-12-06",28.1896,29.0124,27.7583,29.0124,463500.0],["2007-12-07",28.9405,29.0284,28.3654,28.5491,352400.0],["2007-12-10",28.5491,29.1801,28.4692,28.9165,229500.0],["2007-12-11",28.7408,29.1402,27.2231,27.247,245500.0],["2007-12-12",27.5506,28.1017,26.8237,27.1592,237200.0],["2007-12-13",26.8716,27.0793,26.3284,26.8956,265900.0],["2007-12-14",26.5521,26.8716,26.1367,26.2006,325400.0],["2007-12-17",25.9849,26.5601,25.7852,25.7852,319000.0],["2007-12-18",25.7133,27.303,25.7133,27.0953,522900.0],["2007-12-19",26.9355,27.0873,25.969,26.2485,316100.0],["2007-12-20",26.3444,26.3764,25.6574,26.1767,273200.0],["2007-12-21",26.4323,27.6944,26.3524,27.5985,485600.0],["2007-12-24",27.5346,28.2535,27.5346,28.1976,66200.0],["2007-12-26",28.2535,28.5411,27.7663,28.3014,194900.0],["2007-12-27",28.0938,28.3893,27.0633,27.0633,120800.0],["2007-12-28",26.8876,27.4867,26.4403,26.4403,99700.0],["2007-12-31",26.2166,26.9515,25.9929,26.4642,175900.0],["2008-01-02",26.3843,26.7278,25.4817,25.7932,227100.0],["2008-01-03",25.8092,26.5281,25.5057,25.5057,198400.0],["2008-01-04",25.1941,25.2101,24.5391,24.603,202100.0],["2008-01-07",24.7628,26.0169,24.587,25.3779,241300.0],["2008-01-08",25.5216,25.945,23.8282,23.8282,259600.0],["2008-01-09",23.7563,24.4273,23.3329,24.4273,257800.0],["2008-01-10",24.2356,25.7453,23.7962,25.4018,294400.0],["2008-01-11",25.1622,26.0009,24.7867,25.0663,272000.0],["2008-01-14",25.306,25.7533,24.7867,25.0983,161200.0],["2008-01-15",24.7468,24.8906,23.972,24.5231,306300.0],["2008-01-16",24.4193,25.5136,24.4193,25.1302,301100.0],["2008-01-17",25.5057,25.8092,24.1477,24.4592,338700.0],["2008-01-18",24.4992,24.9385,23.3968,23.8921,357200.0],["2008-01-22",23.5646,25.258,23.1971,24.0119,461200.0],["2008-01-23",23.309,26.0728,23.0613,25.4977,991900.0],["2008-01-24",25.5216,27.4947,25.3219,27.2391,610500.0],["2008-01-25",27.6544,27.942,26.8796,26.8876,539400.0],["2008-01-28",26.6799,28.3893,26.4323,28.3813,371600.0],["2008-01-29",28.4053,29.1881,27.7103,29.0843,276000.0],["2008-01-30",29.2201,30.4822,28.9165,29.5236,443900.0],["2008-01-31",29.1482,30.8416,28.8047,30.3863,393400.0],["2008-02-01",30.3863,31.1452,30.0109,31.0733,198000.0],["2008-02-04",30.9295,31.1132,29.4118,29.5236,247100.0],["2008-02-05",29.034,29.8527,28.5202,28.6246,262300.0],["2008-02-06",28.7771,29.7163,28.2473,28.6165,158900.0],["2008-02-07",28.5122,29.933,28.2473,29.4835,188100.0],["2008-02-08",29.355,29.933,28.4159,29.2989,186900.0],["2008-02-11",28.9858,28.9858,28.1751,28.2794,256800.0],["2008-02-12",28.6166,29.05,28.2634,28.6727,208100.0],["2008-02-13",29.0099,29.0179,28.0787,28.8252,248500.0],["2008-02-14",28.8413,29.0259,27.862,27.9343,175100.0],["2008-02-15",28.2634,28.2634,27.3001,27.9904,239600.0],["2008-02-19",28.2393,28.2714,27.3242,27.565,225200.0],["2008-02-20",27.3804,28.7771,27.3724,28.6085,199100.0],["2008-02-21",28.7691,29.1624,27.5891,27.6694,135400.0],["2008-02-22",27.6533,28.3757,27.1797,28.3677,198600.0],["2008-02-25",28.3195,28.9858,27.5891,28.8252,255800.0],["2008-02-26",28.5764,29.925,28.5764,29.4433,241500.0],["2008-02-27",29.0982,29.8929,28.9697,29.355,236400.0],["2008-02-28",29.2346,29.2908,28.1831,28.2152,168400.0],["2008-02-29",28.0386,28.0466,26.971,27.0914,186800.0],["2008-03-03",27.1637,27.4526,26.6901,26.971,288000.0],["2008-03-04",26.666,27.0673,25.8793,26.8105,295400.0],["2008-03-05",26.9951,27.276,26.3128,26.385,260600.0],["2008-03-06",26.2887,26.4091,25.8472,25.9195,232000.0],["2008-03-07",25.5422,26.9389,25.5181,26.4252,223500.0],["2008-03-10",26.6178,26.9389,26.0318,26.4573,252400.0],["2008-03-11",26.9309,28.9778,26.9228,28.8654,382600.0],["2008-03-12",28.745,29.7965,27.9583,28.0547,266900.0],["2008-03-13",27.7577,29.4032,27.2118,29.1544,217500.0],["2008-03-14",29.347,29.7403,27.9342,28.1991,302500.0],["2008-03-17",27.581,28.4239,26.7462,27.7576,409600.0],["2008-03-18",28.2232,29.4755,27.4285,28.6968,313500.0],["2008-03-19",28.8975,29.8768,28.4239,28.4239,311700.0],["2008-03-20",28.7691,30.0133,28.0386,29.7725,688600.0],["2008-03-24",29.9731,30.9043,29.9731,30.1256,207700.0],["2008-03-25",30.1578,30.7036,29.6199,30.4227,249700.0],["2008-03-26",30.222,30.222,28.9457,29.1062,271800.0],["2008-03-27",29.0821,29.4433,28.3597,28.464,214500.0],["2008-03-28",28.4078,28.9136,27.5891,27.6372,186800.0],["2008-03-31",27.6934,28.8092,27.5088,28.0547,174100.0],["2008-04-01",28.5684,29.5798,28.5684,29.5798,217900.0],["2008-04-02",29.7002,29.7644,28.761,29.058,268600.0],["2008-04-03",28.737,28.9457,27.7336,28.2393,414600.0],["2008-04-04",28.464,28.464,27.6292,27.6613,179200.0],["2008-04-07",27.854,28.159,27.3643,27.6372,110300.0],["2008-04-08",27.3643,27.6373,27.0031,27.3001,228600.0],["2008-04-09",27.3964,27.5891,26.5456,26.6579,248300.0],["2008-04-10",26.6018,27.1315,26.4412,26.7623,208000.0],["2008-04-11",26.4974,26.7061,25.9435,26.0639,177400.0],["2008-04-14",26.0077,26.0479,25.4619,25.5903,159200.0],["2008-04-15",25.6706,26.8827,25.6706,26.5777,288900.0],["2008-04-16",26.8907,28.3757,26.8907,28.0868,226800.0],["2008-04-17",27.9102,28.6005,27.6934,28.4239,169700.0],["2008-04-18",29.1223,29.5076,27.854,28.0145,284400.0],["2008-04-21",27.1637,27.1637,25.1489,26.0158,814000.0],["2008-04-22",26.088,26.1843,25.0204,25.6305,557700.0],["2008-04-23",25.7027,25.7027,24.0813,24.3863,469100.0],["2008-04-24",24.29,25.0445,23.9689,24.5468,718600.0],["2008-04-25",24.6431,25.1087,24.0893,25.0606,292000.0],["2008-04-28",24.9883,25.8633,24.9401,25.7107,341300.0],["2008-04-29",25.6385,25.8071,25.502,25.7669,328000.0],["2008-04-30",25.791,25.8873,25.2853,25.4619,395900.0],["2008-05-01",25.3415,26.6178,25.0044,26.3369,293400.0],["2008-05-02",26.6018,27.0593,26.1683,26.2566,223700.0],["2008-05-05",26.2245,26.4171,25.486,25.8312,208600.0],["2008-05-06",25.6465,26.2726,25.0686,26.08,264900.0],["2008-05-07",26.1121,26.4653,25.2693,25.4619,224500.0],["2008-05-08",25.5422,25.791,25.1489,25.4137,230500.0],["2008-05-09",25.1248,26.0077,24.9482,25.3576,157500.0],["2008-05-12",25.494,26.1683,25.2532,26.08,201000.0],["2008-05-13",26.1683,26.2165,25.783,25.9756,107200.0],["2008-05-14",26.0639,26.2887,25.3656,25.3656,281200.0],["2008-05-15",25.3174,25.8954,25.0846,25.8472,168000.0],["2008-05-16",25.9756,25.9756,24.884,25.4057,191800.0],["2008-05-19",25.3576,25.6305,25.1569,25.2612,159800.0],["2008-05-20",25.1007,25.1489,24.5147,24.6753,223800.0],["2008-05-21",24.6833,24.7876,23.9287,24.1455,345100.0],["2008-05-22",24.2578,24.8358,24.1294,24.5388,162600.0],["2008-05-23",24.3702,24.892,23.9769,24.2257,126600.0],["2008-05-27",24.2017,24.9401,24.1214,24.7555,150600.0],["2008-05-28",24.908,25.0445,24.0411,24.4344,127000.0],["2008-05-29",24.3461,25.3897,24.2578,25.2933,170200.0],["2008-05-30",25.3014,25.3014,24.3943,25.0285,189800.0],["2008-06-02",24.9642,25.0124,24.1294,24.4264,106900.0],["2008-06-03",24.4826,24.5549,23.5996,23.9448,266400.0],["2008-06-04",23.8485,23.8485,22.5722,22.9494,569100.0],["2008-06-05",22.9254,23.6237,22.9254,23.5033,275400.0],["2008-06-06",23.2785,23.2785,22.3233,22.8852,341800.0],["2008-06-09",23.118,23.3588,22.243,22.4678,288000.0],["2008-06-10",22.243,22.9253,21.9942,22.3795,325500.0],["2008-06-11",22.1066,22.3554,21.1995,21.4243,320300.0],["2008-06-12",21.328,22.3394,20.9105,21.055,298400.0],["2008-06-13",21.2316,21.2878,20.0998,20.7259,519100.0],["2008-06-16",20.5814,21.5126,20.0998,21.4323,362300.0],["2008-06-17",21.5206,21.6731,20.7821,20.7901,270500.0],["2008-06-18",20.6055,21.1514,19.7948,20.3567,367300.0],["2008-06-19",20.3085,20.6617,19.6663,19.8429,942100.0],["2008-06-20",19.7145,20.0035,19.1446,19.4978,818300.0],["2008-06-23",19.4577,19.7787,18.5666,18.7432,455800.0],["2008-06-24",18.5506,19.7627,18.366,19.5219,688200.0],["2008-06-25",19.5379,21.0791,19.5379,19.9152,501100.0],["2008-06-26",19.6342,20.4129,19.546,19.9794,355500.0],["2008-06-27",19.9714,20.8945,19.9714,20.3165,612000.0],["2008-06-30",20.2684,20.2684,19.0724,19.1446,425600.0],["2008-07-01",18.8396,19.6342,18.6068,19.1607,535800.0],["2008-07-02",19.0724,19.7466,18.4784,18.663,420900.0],["2008-07-03",18.7192,19.265,18.1171,18.1332,245300.0],["2008-07-07",18.3098,18.5747,16.9372,17.4589,846500.0],["2008-07-08",17.5231,18.9359,16.897,18.8235,519800.0],["2008-07-09",18.7914,19.1285,17.6435,17.7158,293800.0],["2008-07-10",17.7318,18.4783,17.2903,17.9165,325400.0],["2008-07-11",17.7238,18.0449,17.0656,17.8924,308300.0],["2008-07-14",18.077,18.6549,15.6769,16.0301,526700.0],["2008-07-15",15.7732,16.1906,13.6782,15.2113,654800.0],["2008-07-16",15.4281,17.7479,15.0347,17.7479,600800.0],["2008-07-17",17.6114,19.5138,17.2663,19.2249,679400.0],["2008-07-18",19.2168,19.2168,17.7318,18.968,681300.0],["2008-07-21",19.0081,19.9955,18.366,18.4222,430600.0],["2008-07-22",18.1813,19.4175,17.4107,19.3774,545400.0],["2008-07-23",19.0643,21.1514,18.085,18.6068,1144200.0],["2008-07-24",18.7272,19.0322,17.0174,17.4348,491100.0],["2008-07-25",17.7238,18.1974,16.7525,16.9933,504600.0],["2008-07-28",16.6883,16.8649,15.5324,15.7491,694100.0],["2008-07-29",15.8455,17.0094,15.6849,16.905,671100.0],["2008-07-30",16.9693,17.5392,16.3753,16.6241,615900.0],["2008-07-31",16.6161,17.0495,16.3431,16.5759,495100.0],["2008-08-01",16.5518,17.3546,16.303,17.1699,342900.0],["2008-08-04",17.1298,17.499,16.2308,17.0094,416200.0],["2008-08-05",17.4142,18.2238,17.2927,18.1428,464900.0],["2008-08-06",18.0376,18.4828,17.3899,18.329,396700.0],["2008-08-07",18.0133,18.6852,17.4466,17.5923,491300.0],["2008-08-08",17.5437,18.7581,17.5437,18.5395,461300.0],["2008-08-11",18.5233,21.114,18.0214,20.7982,747800.0],["2008-08-12",20.6202,20.9764,19.6567,19.932,569700.0],["2008-08-13",19.7944,19.9239,18.7257,19.0576,461200.0],["2008-08-14",18.9038,19.1629,18.58,19.09,518600.0],["2008-08-15",19.7539,20.9359,19.2762,19.5839,658900.0],["2008-08-18",19.592,19.592,18.5314,18.6771,375300.0],["2008-08-19",18.5314,18.7419,17.4628,17.9485,410200.0],["2008-08-20",18.0214,18.24,17.1308,17.5842,571000.0],["2008-08-21",17.228,17.7785,17.1146,17.3494,258900.0],["2008-08-22",17.6733,18.1914,17.1794,17.8676,356300.0],["2008-08-25",17.7461,17.7461,17.1632,17.2766,354900.0],["2008-08-26",17.8433,17.8433,16.9851,17.5032,226400.0],["2008-08-27",17.487,18.6124,17.487,17.9647,749100.0],["2008-08-28",18.07,18.7176,17.9566,18.661,512600.0],["2008-08-29",18.4019,18.9119,18.0619,18.8229,515400.0],["2008-09-02",18.8876,20.013,18.1185,19.0334,498900.0],["2008-09-03",18.9767,20.183,18.5881,20.1182,622600.0],["2008-09-04",19.8186,19.9158,18.8391,18.8714,398200.0],["2008-09-05",18.6286,20.2396,18.6205,20.1101,416300.0],["2008-09-08",20.693,21.9883,20.4096,21.4783,594800.0],["2008-09-09",21.3245,22.4498,20.9035,21.7293,881400.0],["2008-09-10",21.6402,22.466,21.0897,21.9398,673500.0],["2008-09-11",21.6645,22.2636,21.1787,22.1907,636300.0],["2008-09-12",21.7698,22.9598,21.6564,22.7332,624400.0],["2008-09-15",22.0774,22.555,21.6645,21.7455,663600.0],["2008-09-16",22.1988,23.6156,21.3731,23.4618,933600.0],["2008-09-17",23.1137,23.567,22.215,22.7008,645500.0],["2008-09-18",22.4741,27.5259,22.4741,26.5625,1346600.0],["2008-09-19",30.5538,31.7762,25.0162,30.6428,933700.0],["2008-09-22",29.4365,30.3514,25.8177,26.9835,433900.0],["2008-09-23",26.6435,27.0806,25.7043,25.7043,266700.0],["2008-09-24",26.3115,26.3115,24.2876,25.4291,255300.0],["2008-09-25",25.4048,26.7163,25.4048,26.1739,251800.0],["2008-09-26",25.1214,26.7163,24.3685,25.9553,210600.0],["2008-09-29",24.9838,26.2872,22.5227,22.6927,74800.0],["2008-09-30",23.1541,24.8705,23.1541,23.7613,295900.0],["2008-10-01",23.3646,25.0648,23.3646,24.5142,128600.0],["2008-10-02",24.9352,25.4291,24.2876,24.2876,127900.0],["2008-10-03",24.8381,25.8905,24.2471,24.3685,220300.0],["2008-10-06",23.5346,25.9067,23.2432,24.6681,225200.0],["2008-10-07",24.7085,24.7085,23.3242,23.6318,180600.0],["2008-10-08",23.3242,24.7085,22.466,22.6846,282200.0],["2008-10-09",23.2513,24.2876,18.2157,18.2157,661600.0],["2008-10-10",17.8352,21.9074,17.8109,20.8144,577100.0],["2008-10-13",22.126,22.126,19.5677,21.5674,294600.0],["2008-10-14",23.3889,24.0366,22.466,23.4699,423500.0],["2008-10-15",22.6684,23.8585,21.195,22.5065,321700.0],["2008-10-16",22.7494,23.9556,20.7578,23.7128,342500.0],["2008-10-17",22.9841,24.1499,22.1341,23.9152,786200.0],["2008-10-20",24.2633,24.2876,22.4741,23.4051,478600.0],["2008-10-21",22.887,23.648,22.7574,23.2513,394800.0],["2008-10-22",22.215,22.215,18.92,19.4867,465800.0],["2008-10-23",19.2115,20.1182,17.0094,18.1833,422800.0],["2008-10-24",16.807,19.0253,16.7827,18.2562,343500.0],["2008-10-27",18.0457,19.0334,17.4789,18.0052,303300.0],["2008-10-28",18.7338,18.8148,16.7746,18.5395,531700.0],["2008-10-29",18.4585,19.3896,17.9242,18.5314,235600.0],["2008-10-30",19.3491,20.1101,18.92,20.0372,184200.0],["2008-10-31",19.7458,21.284,19.3005,20.7254,228000.0],["2008-11-03",21.0087,22.0207,19.9644,21.8507,181900.0],["2008-11-04",22.8141,22.8789,21.7131,22.1179,265000.0],["2008-11-05",21.6726,21.8831,19.9077,20.0453,322400.0],["2008-11-06",19.7944,20.6282,18.7986,18.831,220900.0],["2008-11-07",19.0253,19.2115,18.4019,18.9443,209400.0],["2008-11-10",19.4462,19.4462,18.2966,18.58,212600.0],["2008-11-11",18.3047,19.6001,18.2157,18.8552,166200.0],["2008-11-12",18.4424,19.0334,17.6247,17.7299,223500.0],["2008-11-13",17.9161,19.9887,17.1065,19.8672,284200.0],["2008-11-14",19.6001,20.3854,18.3371,18.4909,228000.0],["2008-11-17",18.2966,18.6286,17.487,17.7947,228800.0],["2008-11-18",17.8757,18.3209,16.2565,17.2685,222500.0],["2008-11-19",16.9608,17.5761,15.9084,16.0136,353700.0],["2008-11-20",15.9245,16.5884,14.6049,14.7345,399900.0],["2008-11-21",15.1716,15.5198,12.4433,14.2811,422700.0],["2008-11-24",14.4349,16.4913,14.1677,16.1917,315000.0],["2008-11-25",16.5722,17.1713,15.544,16.6613,227100.0],["2008-11-26",16.1108,16.4832,15.4712,16.3779,294600.0],["2008-11-28",16.2727,16.9041,15.9731,16.7017,133300.0],["2008-12-01",16.1998,16.4184,13.9815,13.9815,355800.0],["2008-12-02",14.1758,15.3416,13.7953,15.034,239500.0],["2008-12-03",14.5078,16.0298,14.5078,15.9165,202500.0],["2008-12-04",15.7707,16.9527,15.374,15.6817,253800.0],["2008-12-05",15.3336,16.7827,14.4754,16.7503,286600.0],["2008-12-08",17.2361,17.7866,16.1674,17.5437,263500.0],["2008-12-09",17.4871,17.8514,16.2565,16.3212,224100.0],["2008-12-10",16.6046,17.7056,16.2889,16.8475,140100.0],["2008-12-11",16.5236,16.5965,14.5725,14.5725,302800.0],["2008-12-12",14.1677,15.0502,13.933,14.5644,243600.0],["2008-12-15",14.6535,14.7668,13.7306,13.9492,286700.0],["2008-12-16",14.2811,14.5887,13.9654,14.5725,405800.0],["2008-12-17",14.3459,15.5683,14.2568,15.3255,216000.0],["2008-12-18",15.3821,16.2808,15.2769,15.8193,188700.0],["2008-12-19",16.3698,16.7908,15.7788,16.2403,563900.0],["2008-12-22",16.807,17.2604,15.1473,15.6088,162000.0],["2008-12-23",15.7788,16.7827,15.0178,15.1959,120100.0],["2008-12-24",15.204,15.8031,15.1311,15.7302,57300.0],["2008-12-26",15.876,15.965,15.6331,15.8436,68500.0],["2008-12-29",15.8112,16.3131,15.1393,15.5279,68900.0],["2008-12-30",14.9854,16.1917,14.9854,16.0298,178900.0],["2008-12-31",15.9731,16.8718,15.6007,16.6532,242300.0],["2009-01-02",16.9203,16.9203,16.0946,16.4913,229500.0],["2009-01-05",16.5236,16.5236,15.706,16.1917,185500.0],["2009-01-06",16.3455,16.6046,15.6736,16.5236,173100.0],["2009-01-07",16.2241,16.726,15.795,15.9326,136700.0],["2009-01-08",15.6655,16.2322,15.6655,15.9326,106800.0],["2009-01-09",16.0136,16.0622,14.9854,15.0502,131100.0],["2009-01-12",14.9773,15.2283,14.5321,14.694,162300.0],["2009-01-13",14.694,15.3821,14.6454,15.0178,114400.0],["2009-01-14",14.7183,15.5683,14.4835,14.5078,159000.0],["2009-01-15",14.4997,14.7021,13.4553,14.1111,171900.0],["2009-01-16",14.1596,14.362,12.581,13.4067,226200.0],["2009-01-20",13.1315,13.1315,11.1723,11.2047,236900.0],["2009-01-21",11.2209,11.6742,10.5246,11.6499,342600.0],["2009-01-22",11.3747,11.8928,10.4275,10.4841,358800.0],["2009-01-23",10.3789,10.638,10.0955,10.1927,290000.0],["2009-01-26",10.1846,10.6541,9.3912,9.3912,374400.0],["2009-01-27",9.4641,9.7717,9.3669,9.6098,229400.0],["2009-01-28",11.3261,12.6052,9.885,11.7876,532700.0],["2009-01-29",11.5528,11.7876,10.9456,10.978,258300.0],["2009-01-30",11.0589,11.6337,10.727,10.8242,255000.0],["2009-02-02",10.6703,11.1804,10.5732,11.0023,187800.0],["2009-02-03",11.0589,11.3342,10.0955,10.2413,265200.0],["2009-02-04",10.2655,10.808,10.2008,10.4437,218700.0],["2009-02-05",10.4032,10.8565,10.387,10.5813,248100.0],["2009-02-06",10.5975,12.1114,10.5975,11.9657,223800.0],["2009-02-09",12.0143,12.5,11.4071,11.9414,140000.0],["2009-02-10",11.9578,12.2774,10.5153,10.5727,219700.0],["2009-02-11",10.6792,11.5316,10.5645,11.13,141700.0],["2009-02-12",10.9169,11.2693,10.5481,11.1136,164000.0],["2009-02-13",11.0972,11.2283,10.4989,10.6137,158200.0],["2009-02-17",10.4579,10.4907,10.0481,10.2448,227900.0],["2009-02-18",10.3268,10.4252,9.7613,9.9006,201000.0],["2009-02-19",9.999,10.0317,9.1384,9.1384,194800.0],["2009-02-20",8.9991,9.1056,8.5483,9.0646,533100.0],["2009-02-23",9.1384,9.4334,8.7778,8.8188,220800.0],["2009-02-24",8.9335,9.8596,8.8106,9.835,237600.0],["2009-02-25",9.7531,10.1301,8.8843,9.7203,199200.0],["2009-02-26",9.8596,11.2283,9.8596,10.6137,458300.0],["2009-02-27",9.6793,10.7202,9.6793,10.2121,244600.0],["2009-03-02",10.0154,10.1793,9.5974,9.6547,220900.0],["2009-03-03",9.8432,9.8596,9.0319,9.1712,199500.0],["2009-03-04",9.3515,9.5154,8.7696,9.1138,166900.0],["2009-03-05",8.8188,9.0892,7.9828,8.1221,355400.0],["2009-03-06",8.3188,8.5729,7.95,8.2368,326200.0],["2009-03-09",8.1057,8.5647,8.0156,8.286,295400.0],["2009-03-10",8.3598,9.8514,8.3598,9.8514,266300.0],["2009-03-11",9.8105,10.3924,9.5318,9.622,210600.0],["2009-03-12",9.5892,11.4742,9.4171,11.4332,325600.0],["2009-03-13",11.4742,11.966,11.1874,11.3759,180700.0],["2009-03-16",11.5726,12.343,11.1382,11.2693,294400.0],["2009-03-17",11.2939,11.3349,10.6956,10.9005,409000.0],["2009-03-18",10.8677,11.3841,10.417,11.0972,535100.0],["2009-03-19",11.2283,11.6381,10.3268,10.3432,431100.0],["2009-03-20",10.4743,10.5235,9.6302,10.1793,493600.0],["2009-03-23",10.4661,12.1627,10.4661,12.1545,328300.0],["2009-03-24",12.0725,12.0725,10.7612,10.794,357100.0],["2009-03-25",10.7858,11.1956,9.2531,10.1219,389400.0],["2009-03-26",10.2448,10.4989,9.8023,10.4579,297700.0],["2009-03-27",10.2448,10.8022,9.9088,9.9908,420200.0],["2009-03-30",9.8678,9.8678,9.2449,9.581,473200.0],["2009-03-31",9.7613,10.3268,9.5236,10.0809,501000.0],["2009-04-01",9.999,10.5071,9.6711,10.4333,290200.0],["2009-04-02",10.8349,11.3267,10.6546,10.9251,353300.0],["2009-04-03",10.8431,11.3841,10.6137,11.1874,229600.0],["2009-04-06",11.0316,11.2283,10.712,10.8022,169600.0],["2009-04-07",10.6546,11.0644,10.6137,10.8186,355600.0],["2009-04-08",10.9579,11.1054,10.5809,10.8022,179300.0],["2009-04-09",11.1464,13.3675,11.0562,13.3675,374200.0],["2009-04-13",13.097,14.7362,12.7364,14.5968,356600.0],["2009-04-14",14.2608,14.6378,13.1544,13.2445,299700.0],["2009-04-15",13.1872,14.1461,12.4495,13.9822,242000.0],["2009-04-16",14.1952,14.5968,13.3511,14.4247,294400.0],["2009-04-17",14.4739,16.0311,14.1789,15.5804,359400.0],["2009-04-20",14.8345,15.2443,13.7281,13.8756,303000.0],["2009-04-21",13.7363,15.1378,12.1955,14.9902,328900.0],["2009-04-22",14.646,15.4,14.0805,14.2034,337200.0],["2009-04-23",14.1789,14.1789,12.9659,13.1954,342500.0],["2009-04-24",13.2036,14.1707,13.179,13.5724,422100.0],["2009-04-27",13.2937,13.4248,12.4659,12.7036,326500.0],["2009-04-28",12.6216,12.9331,12.2774,12.638,363000.0],["2009-04-29",13.7199,14.0969,12.5397,13.9904,319900.0],["2009-04-30",14.1461,14.5231,13.9166,13.933,391100.0],["2009-05-01",14.1543,15.2279,14.1543,14.6132,354100.0],["2009-05-04",14.8427,16.3917,14.646,16.3835,373000.0],["2009-05-05",15.9492,16.3672,15.1706,15.3591,317500.0],["2009-05-06",15.523,16.6376,15.482,16.2524,329200.0],["2009-05-07",16.5966,16.9491,15.6213,15.8344,345500.0],["2009-05-08",16.195,18.6456,15.5967,17.8342,435600.0],["2009-05-11",17.408,17.408,16.2606,16.7933,337400.0],["2009-05-12",16.9737,17.1294,15.6951,16.0475,280000.0],["2009-05-13",15.6787,15.8262,14.7526,14.8099,402600.0],["2009-05-14",14.9247,15.2197,14.2936,14.8427,364100.0],["2009-05-15",14.7854,14.9247,13.7773,14.1379,288200.0],["2009-05-18",14.4493,15.5312,14.4493,15.3755,264500.0],["2009-05-19",15.5066,15.5066,14.6214,15.2607,361400.0],["2009-05-20",15.4738,15.982,14.5395,14.9739,532500.0],["2009-05-21",14.8099,14.9493,14.0149,14.4165,278700.0],["2009-05-22",14.5887,15.2115,14.5067,14.646,139400.0],["2009-05-26",14.6706,16.0557,14.6296,16.0229,371900.0],["2009-05-27",16.0557,16.3754,15.4246,15.564,455600.0],["2009-05-28",15.7197,15.7197,14.2608,14.6296,424000.0],["2009-05-29",14.6952,14.7526,14.351,14.7526,394900.0],["2009-06-01",15.105,15.2935,14.269,14.5395,279400.0],["2009-06-02",14.4821,14.4821,13.6707,13.8674,261100.0],["2009-06-03",13.9166,13.9166,13.3347,13.556,278200.0],["2009-06-04",13.7117,14.9575,13.5396,14.8345,356300.0],["2009-06-05",14.8673,14.9739,13.5806,13.7117,310500.0],["2009-06-08",13.7773,14.4739,13.5314,14.2854,197100.0],["2009-06-09",14.351,14.728,13.9576,14.5149,202700.0],["2009-06-10",14.6296,14.646,13.8428,14.351,287000.0],["2009-06-11",14.4165,15.1132,14.3182,14.5395,242400.0],["2009-06-12",14.4329,14.8181,14.1543,14.5805,152300.0],["2009-06-15",14.4985,14.9001,13.6461,13.9412,169500.0],["2009-06-16",13.9904,14.0395,13.2773,13.3347,256900.0],["2009-06-17",13.3839,13.4166,12.1299,12.6216,316500.0],["2009-06-18",12.5971,13.097,12.1217,12.9249,143400.0],["2009-06-19",13.056,14.0559,12.9823,13.7773,701300.0],["2009-06-22",13.6789,13.9248,12.761,12.8101,255700.0],["2009-06-23",12.9987,13.2445,12.4168,12.9823,286000.0],["2009-06-24",13.2363,13.3757,12.8429,12.9905,189400.0],["2009-06-25",12.8921,13.7199,12.8347,13.6871,189700.0],["2009-06-26",13.5478,13.9248,13.4412,13.7937,364700.0],["2009-06-29",13.6953,14.1379,12.8593,14.0395,225600.0],["2009-06-30",14.0395,14.1051,13.0232,13.179,231500.0],["2009-07-01",13.3593,13.7117,13.2691,13.3019,230500.0],["2009-07-02",13.1708,13.3019,12.302,12.5233,388200.0],["2009-07-06",12.4495,12.8511,12.0889,12.72,234300.0],["2009-07-07",12.7692,13.3101,12.3266,12.7446,169500.0],["2009-07-08",12.8183,13.3101,12.302,12.7364,291200.0],["2009-07-09",12.8183,13.1134,12.5561,12.7118,187500.0],["2009-07-10",12.7938,12.9495,12.3348,12.7282,277900.0],["2009-07-13",12.8429,13.8346,12.7446,13.5642,385100.0],["2009-07-14",13.4822,13.6625,13.2199,13.4085,416700.0],["2009-07-15",13.5314,14.6706,13.4248,14.4493,471100.0],["2009-07-16",14.3592,14.5723,13.5314,14.0559,348300.0],["2009-07-17",14.1051,14.4739,13.0396,13.0888,410900.0],["2009-07-20",13.2281,13.3429,12.8511,13.056,251600.0],["2009-07-21",13.1052,13.1052,12.302,12.4659,396200.0],["2009-07-22",12.4167,12.5889,12.0151,12.4495,351400.0],["2009-07-23",12.4004,13.2609,12.3512,13.0724,406500.0],["2009-07-24",12.9905,13.515,12.9167,13.3675,208000.0],["2009-07-27",13.3675,14.5723,13.3675,14.2444,523700.0],["2009-07-28",14.1461,16.0721,13.9494,15.9983,701500.0],["2009-07-29",16.6212,18.8423,16.613,18.5309,1621300.0],["2009-07-30",18.7194,20.4733,18.4407,19.9897,1014300.0],["2009-07-31",19.8176,21.9895,19.3095,21.4322,1017800.0],["2009-08-03",21.76,22.8829,21.4978,22.6616,703600.0],["2009-08-04",22.5386,23.514,21.9731,22.137,878300.0],["2009-08-05",21.9649,22.637,21.4896,22.2764,743800.0],["2009-08-06",22.3092,22.637,20.8339,21.4322,568800.0],["2009-08-07",21.8174,23.3582,21.76,22.3583,612300.0],["2009-08-10",22.219,23.35,21.6945,23.0714,372700.0],["2009-08-11",23.1536,23.1536,21.1392,22.2492,633700.0],["2009-08-12",22.1505,22.5945,21.9121,22.2903,508300.0],["2009-08-13",22.4712,22.8905,22.0354,22.4876,476900.0],["2009-08-14",22.4465,22.4465,21.4681,22.0847,368800.0],["2009-08-17",21.6243,21.6243,21.0323,21.2707,388800.0],["2009-08-18",21.2707,21.7312,21.0898,21.3776,358900.0],["2009-08-19",21.1063,21.9532,20.9747,21.7065,335000.0],["2009-08-20",21.6654,21.9449,21.4763,21.6325,279400.0],["2009-08-21",21.9038,23.17,21.6736,23.0138,599000.0],["2009-08-24",23.1618,23.3592,22.9069,23.022,860100.0],["2009-08-25",23.1207,23.6469,22.8576,22.9398,788000.0],["2009-08-26",22.8823,23.7292,22.6192,23.096,293200.0],["2009-08-27",22.6274,22.9152,22.0683,22.7261,327500.0],["2009-08-28",22.8741,23.3345,22.8494,23.1125,496400.0],["2009-08-31",22.8823,23.0385,22.4958,22.7507,371600.0],["2009-09-01",22.7178,23.0632,21.8627,21.9532,456200.0],["2009-09-02",21.8874,22.1752,21.5009,21.6325,332300.0],["2009-09-03",21.7312,22.1258,21.6901,22.0354,280900.0],["2009-09-04",22.0272,22.6274,21.8052,22.5369,298300.0],["2009-09-08",22.7343,22.7343,22.0354,22.1423,259800.0],["2009-09-09",22.1916,22.4054,21.8627,22.0272,424000.0],["2009-09-10",22.1094,22.2738,21.5421,22.1834,327700.0],["2009-09-11",22.1998,22.3972,21.5421,22.2574,344400.0],["2009-09-14",22.0354,22.1587,21.4516,22.0107,229100.0],["2009-09-15",22.0189,22.4629,21.6161,22.2574,271500.0],["2009-09-16",22.3396,24.4445,22.208,23.8443,307800.0],["2009-09-17",23.9183,24.3376,23.0467,23.3427,397900.0],["2009-09-18",23.4825,24.3869,22.6685,24.1814,1067500.0],["2009-09-21",23.9347,24.1074,23.4743,23.5318,208700.0],["2009-09-22",23.7045,23.9594,23.1865,23.614,274200.0],["2009-09-23",23.5647,23.9758,23.0878,23.1043,197200.0],["2009-09-24",23.1125,23.4249,21.8463,22.0929,313200.0],["2009-09-25",22.0354,22.3149,21.6818,22.1916,248700.0],["2009-09-28",22.2903,23.2687,21.8134,23.244,203700.0],["2009-09-29",23.3427,23.4003,22.7425,23.0467,281400.0],["2009-09-30",23.022,23.4003,22.2327,22.9892,263300.0],["2009-10-01",22.8987,23.2605,22.1752,22.1752,227700.0],["2009-10-02",21.9778,22.3314,21.3776,21.9943,200900.0],["2009-10-05",22.0765,22.8247,21.9532,22.504,195200.0],["2009-10-06",22.7096,23.6634,22.578,23.1618,201700.0],["2009-10-07",23.0796,23.4414,22.3314,23.2852,90700.0],["2009-10-08",23.4907,23.7209,23.022,23.6058,206500.0],["2009-10-09",23.5236,24.6254,23.5154,24.6171,200700.0],["2009-10-12",24.6583,25.316,24.5103,25.1023,239400.0],["2009-10-13",25.0694,25.3654,24.6665,25.2338,274600.0],["2009-10-14",25.4394,26.4836,25.1187,26.4589,381100.0],["2009-10-15",26.3438,26.5,25.6285,26.4836,263300.0],["2009-10-16",26.278,26.278,25.4969,25.7682,284300.0],["2009-10-19",25.9163,26.722,25.7436,26.4671,231800.0],["2009-10-20",26.4754,27.2894,26.0643,26.9276,658500.0],["2009-10-21",26.7467,27.314,25.8011,25.9327,442500.0],["2009-10-22",25.9574,27.388,25.39,27.2893,325000.0],["2009-10-23",27.462,27.8484,26.5329,26.7796,290000.0],["2009-10-26",26.6809,26.6809,25.1845,26.4425,848800.0],["2009-10-27",26.3109,26.3109,23.0385,24.3294,1208800.0],["2009-10-28",24.0663,24.7158,23.466,24.1649,689800.0],["2009-10-29",24.3787,24.6254,23.4989,24.2471,477200.0],["2009-10-30",24.0498,24.1567,22.8905,23.1947,421900.0],["2009-11-02",23.4003,24.4445,22.6521,23.1207,505000.0],["2009-11-03",22.8,23.0714,22.1998,22.6438,604500.0],["2009-11-04",22.7836,23.0632,21.6901,21.6983,383900.0],["2009-11-05",21.912,22.652,21.5009,22.504,318200.0],["2009-11-06",22.0765,22.9398,22.0765,22.7096,208700.0],["2009-11-09",22.9152,23.1125,22.7754,23.0385,210000.0],["2009-11-10",23.0796,23.5894,22.4383,22.9069,211800.0],["2009-11-11",23.1125,23.8278,22.4794,22.6932,175300.0],["2009-11-12",22.7014,23.0549,21.8874,21.9449,226100.0],["2009-11-13",22.1423,22.2821,21.6489,21.9449,246800.0],["2009-11-16",22.1341,22.8165,21.9861,22.2574,300800.0],["2009-11-17",22.2245,22.8165,21.9121,22.7918,258500.0],["2009-11-18",22.8412,23.244,22.2245,22.5698,238700.0],["2009-11-19",22.4218,22.7178,22.1094,22.1423,244200.0],["2009-11-20",22.0025,22.4465,22.0025,22.1176,173600.0],["2009-11-23",22.3149,22.7507,22.2245,22.3478,191500.0],["2009-11-24",22.4218,22.4218,21.6243,22.0025,331700.0],["2009-11-25",22.1669,22.1752,21.6818,21.9121,164700.0],["2009-11-27",21.5338,22.2163,21.1803,21.501,109600.0],["2009-11-30",21.4105,21.6161,20.5554,21.3529,359300.0],["2009-12-01",21.5421,21.5996,20.761,20.9418,214600.0],["2009-12-02",21.0158,21.4763,20.761,20.983,258800.0],["2009-12-03",21.0323,21.5421,20.6458,20.687,227600.0],["2009-12-04",21.1145,21.4763,20.7034,21.2789,223300.0],["2009-12-07",21.3365,21.6325,21.0323,21.4105,193300.0],["2009-12-08",21.2707,21.6901,21.0241,21.5749,235700.0],["2009-12-09",21.5338,21.7887,21.1227,21.7476,181700.0],["2009-12-10",21.8052,22.1916,21.7229,21.8545,114500.0],["2009-12-11",21.8874,22.5781,21.3941,22.5205,231100.0],["2009-12-14",22.5698,23.4085,22.2821,23.3838,249300.0],["2009-12-15",23.2276,23.9265,22.9563,23.7045,288900.0],["2009-12-16",23.9018,24.0498,23.5236,24.0498,245800.0],["2009-12-17",23.7292,24.0498,23.6469,23.7949,143500.0],["2009-12-18",24.0416,24.6829,23.6305,24.6829,412100.0],["2009-12-21",24.6829,24.9214,24.0005,24.7076,268600.0],["2009-12-22",24.7898,25.1598,24.354,24.8967,139600.0],["2009-12-23",24.8474,25.4887,24.7405,25.2338,264900.0],["2009-12-24",25.094,26.2205,24.9296,26.13,106700.0],["2009-12-28",26.1958,26.2945,25.7518,26.1465,184000.0],["2009-12-29",25.9738,26.2945,25.7107,25.7929,164900.0],["2009-12-30",25.6942,25.7518,24.8309,25.1927,184700.0],["2009-12-31",25.2338,25.5874,24.9543,25.316,175000.0],["2010-01-04",25.6367,25.7107,24.8638,25.0447,153200.0],["2010-01-05",25.02,26.3027,24.5678,25.2256,358900.0],["2010-01-06",25.1022,25.9245,25.0529,25.612,294500.0],["2010-01-07",25.6531,26.0807,25.4969,25.8094,269500.0],["2010-01-08",25.7436,26.2205,25.4805,25.8998,128500.0],["2010-01-11",25.982,25.982,25.0036,25.5545,206000.0],["2010-01-12",25.2256,25.5462,24.7487,24.946,89500.0],["2010-01-13",25.0694,25.0776,24.5514,24.8885,121100.0],["2010-01-14",24.8885,25.9409,24.8885,25.8916,211600.0],["2010-01-15",25.9656,26.1958,24.9131,25.4887,201200.0],["2010-01-19",25.4887,26.0971,25.4887,26.0067,133700.0],["2010-01-20",25.8176,26.574,25.02,26.3109,276200.0],["2010-01-21",26.4425,27.9553,26.2698,27.7909,405000.0],["2010-01-22",27.6758,28.6624,27.6758,28.5884,781000.0],["2010-01-25",28.6871,29.1887,28.0869,28.9585,338400.0],["2010-01-26",28.8351,29.8136,28.4322,28.9585,563500.0],["2010-01-27",29.386,30.3727,29.2873,30.2411,965500.0],["2010-01-28",29.5751,30.3233,28.0211,28.9667,424000.0],["2010-01-29",29.0818,30.3809,28.5062,28.5638,357000.0],["2010-02-01",28.646,28.646,27.4949,28.0129,219200.0],["2010-02-02",27.906,27.9471,26.9522,27.3716,254100.0],["2010-02-03",27.2811,27.4045,26.0396,26.4589,241400.0],["2010-02-04",26.3849,26.5987,25.1598,25.5709,262900.0],["2010-02-05",25.7189,26.6234,24.6747,25.686,215700.0],["2010-02-08",25.7189,26.1054,24.9954,25.5545,153200.0],["2010-02-09",25.9585,26.5357,25.8101,26.0245,219700.0],["2010-02-10",25.9338,26.6677,25.7524,26.5522,173700.0],["2010-02-11",26.3956,26.6842,26.3378,26.478,169300.0],["2010-02-12",26.3049,26.7666,26.3049,26.7666,197100.0],["2010-02-16",26.9398,27.8716,26.2142,27.8634,124000.0],["2010-02-17",27.9871,28.3086,27.5335,27.9541,193600.0],["2010-02-18",28.0283,28.2427,27.9293,28.0778,136000.0],["2010-02-19",28.0448,28.218,27.7974,28.1025,163400.0],["2010-02-22",28.2674,28.4488,27.9788,28.2674,94800.0],["2010-02-23",28.2839,28.3664,27.649,27.7397,132300.0],["2010-02-24",27.7891,29.3312,27.7644,28.3169,205900.0],["2010-02-25",28.1437,28.2427,27.7397,28.0943,114200.0],["2010-02-26",28.0448,28.3746,27.6077,28.0695,114900.0],["2010-03-01",28.2592,28.3086,27.8963,28.0613,80100.0],["2010-03-02",28.2015,28.3664,27.8469,28.2262,120000.0],["2010-03-03",28.3004,28.3251,27.9128,27.9788,105100.0],["2010-03-04",27.6242,27.6655,26.7749,27.1295,4797500.0],["2010-03-05",27.0882,27.2532,27.0058,27.1954,996700.0],["2010-03-08",27.2532,27.4098,27.1377,27.2367,549000.0],["2010-03-09",27.1789,27.6242,27.1542,27.55,558800.0],["2010-03-10",27.5418,27.9953,27.517,27.9293,501000.0],["2010-03-11",27.8386,28.8364,27.7974,28.8199,411800.0],["2010-03-12",28.8611,29.1333,28.5808,29.092,272900.0],["2010-03-15",28.8776,29.4631,28.5808,29.4219,326500.0],["2010-03-16",29.3229,29.76,29.0261,29.6775,286300.0],["2010-03-17",29.6115,30.1475,29.4961,29.9744,269000.0],["2010-03-18",30.0568,30.8484,29.7765,30.263,203500.0],["2010-03-19",30.3619,30.667,29.4631,30.5351,407900.0],["2010-03-22",30.3207,30.9062,29.694,30.5928,137100.0],["2010-03-23",30.5268,31.1948,30.2877,31.0958,158400.0],["2010-03-24",30.9886,31.4834,30.6011,30.667,288900.0],["2010-03-25",30.8732,31.7225,30.5268,30.5763,284100.0],["2010-03-26",30.7825,31.269,30.4939,30.7577,260700.0],["2010-03-29",30.7825,30.9556,30.2135,30.9226,179100.0],["2010-03-30",30.9804,31.3844,30.5186,30.7247,202200.0],["2010-03-31",30.5268,31.3185,30.5268,30.6835,1218500.0],["2010-04-01",30.7,30.8567,30.2877,30.6835,206200.0],["2010-04-05",30.6918,31.4257,30.3867,31.269,164200.0],["2010-04-06",31.1205,32.9182,31.1205,32.8192,296100.0],["2010-04-07",32.9429,33.1408,32.1183,32.7038,649600.0],["2010-04-08",32.4894,32.9842,32.308,32.5224,315100.0],["2010-04-09",32.6048,33.1491,32.4976,32.8275,176600.0],["2010-04-12",32.9842,33.4789,32.8027,33.3305,346900.0],["2010-04-13",32.6131,32.8852,31.6895,31.8957,424400.0],["2010-04-14",32.0606,32.9017,32.0194,32.8934,305300.0],["2010-04-15",32.8027,32.8192,32.3574,32.6543,223800.0],["2010-04-16",32.4894,32.5636,31.4257,31.9534,533900.0],["2010-04-19",31.8545,32.3327,31.4999,32.242,302000.0],["2010-04-20",32.3162,32.7038,31.7143,32.6955,251000.0],["2010-04-21",32.7945,33.9489,32.6625,33.9242,238500.0],["2010-04-22",33.5449,35.4002,33.4377,35.3343,322500.0],["2010-04-23",35.4085,36.6042,34.9385,36.5959,544800.0],["2010-04-26",36.6784,37.0494,32.3575,32.9677,1037200.0],["2010-04-27",32.8605,33.751,32.3492,32.5224,517900.0],["2010-04-28",33.0419,33.7758,30.6588,31.2855,904500.0],["2010-04-29",31.4999,32.4894,31.137,32.3162,352200.0],["2010-04-30",32.4234,32.6955,30.667,30.7577,281200.0],["2010-05-03",30.9639,31.4586,30.4279,31.3102,327400.0],["2010-05-04",31.1041,31.17,30.5846,31.0381,474800.0],["2010-05-05",30.8567,31.739,30.5928,31.3927,308600.0],["2010-05-06",31.1948,31.4174,28.1685,29.7105,437400.0],["2010-05-07",29.5703,29.9249,28.6385,28.7539,325000.0],["2010-05-10",29.6775,30.7742,29.5538,30.7247,280600.0],["2010-05-11",30.1558,32.0359,30.1063,31.5329,170500.0],["2010-05-12",31.706,32.7862,31.4504,32.7862,276500.0],["2010-05-13",32.5883,33.1243,32.2668,32.7945,179500.0],["2010-05-14",32.6048,32.9017,31.7885,32.3327,239500.0],["2010-05-17",32.3492,32.9841,31.5081,32.3987,279300.0],["2010-05-18",32.5471,32.6873,30.6588,31.0134,228200.0],["2010-05-19",30.7907,31.4586,29.9908,30.634,264100.0],["2010-05-20",30.0898,30.23,28.688,28.7457,261200.0],["2010-05-21",28.6715,30.1723,28.6715,29.8507,256700.0],["2010-05-24",29.694,30.2547,28.7787,28.7869,165700.0],["2010-05-25",28.5395,29.2487,27.6737,29.059,265800.0],["2010-05-26",29.2075,29.628,28.8199,29.125,250300.0],["2010-05-27",29.7682,30.6918,29.6857,30.5351,203100.0],["2010-05-28",30.3454,30.3454,29.2075,29.4054,238100.0],["2010-06-01",29.158,29.9744,29.125,29.125,231000.0],["2010-06-02",29.4548,30.3042,28.8776,30.098,228800.0],["2010-06-03",30.0568,30.634,29.2734,29.7022,179300.0],["2010-06-04",28.9436,29.2899,28.2757,28.3581,350900.0],["2010-06-07",28.4488,28.9271,28.0778,28.2509,230100.0],["2010-06-08",28.4653,28.6962,27.3851,28.0283,173000.0],["2010-06-09",28.1355,28.4901,27.2532,27.6407,415800.0],["2010-06-10",27.8139,28.5395,27.7892,28.4323,163500.0],["2010-06-11",28.152,28.8364,27.9128,28.7704,131500.0],["2010-06-14",28.9353,29.191,28.2592,28.4406,213400.0],["2010-06-15",28.5973,29.4466,28.5643,29.3147,202200.0],["2010-06-16",29.1003,29.562,29.1003,29.3641,185600.0],["2010-06-17",29.6115,29.8259,29.1745,29.5456,210400.0],["2010-06-18",29.76,29.9908,29.1662,29.6528,444100.0],["2010-06-21",29.8919,30.1393,29.4301,29.6857,226700.0],["2010-06-22",29.8424,30.098,28.7457,28.8611,217600.0],["2010-06-23",28.8941,29.3559,28.3746,29.1662,200800.0],["2010-06-24",29.0673,30.0733,28.6137,29.4713,229500.0],["2010-06-25",29.6775,30.1558,29.1497,30.0238,400100.0],["2010-06-28",30.0651,30.263,29.6033,29.727,148100.0],["2010-06-29",29.4219,29.4466,28.2427,28.5066,195100.0],["2010-06-30",28.5478,29.1085,27.4181,27.4923,146900.0],["2010-07-01",27.55,27.7479,26.2636,26.9398,179600.0],["2010-07-02",27.2202,27.5665,26.1399,26.6677,170600.0],["2010-07-06",27.0388,27.5253,26.6182,27.3109,285600.0],["2010-07-07",27.5088,28.8199,27.5088,28.7704,280700.0],["2010-07-08",28.8859,29.1497,28.5148,29.1085,225700.0],["2010-07-09",29.0425,30.0321,29.0013,30.0321,114700.0],["2010-07-12",29.9084,30.23,29.2982,29.4713,109200.0],["2010-07-13",29.8589,30.7165,29.7022,30.5598,239600.0],["2010-07-14",30.3784,30.5681,29.8919,30.3124,131500.0],["2010-07-15",30.4196,30.4196,29.0838,29.8424,79500.0],["2010-07-16",29.5126,29.6363,27.6984,27.9458,322100.0],["2010-07-19",27.9623,28.2509,27.2779,27.6902,250300.0],["2010-07-20",27.2614,27.6655,26.9563,27.6325,233300.0],["2010-07-21",27.8139,28.0035,26.1564,26.1647,432200.0],["2010-07-22",26.5852,27.0058,26.1729,26.8079,400000.0],["2010-07-23",26.61,26.7831,26.1317,26.478,391100.0],["2010-07-26",26.4863,26.7172,25.9998,26.6759,349400.0],["2010-07-27",26.8409,28.0118,26.7996,27.55,411200.0],["2010-07-28",26.8079,27.5005,25.6039,26.5605,950600.0],["2010-07-29",26.4863,26.7007,25.7359,25.9503,496200.0],["2010-07-30",25.5545,26.3296,25.3401,25.6617,212300.0],["2010-08-02",26.1894,26.3708,25.7689,26.3214,250600.0],["2010-08-03",26.0905,26.4121,25.9008,25.9255,245400.0],["2010-08-04",26.008,26.2801,25.8513,26.0327,193700.0],["2010-08-05",25.8513,26.0987,25.6782,26.0163,240700.0],["2010-08-06",25.6204,26.0327,25.1504,25.4638,181300.0],["2010-08-09",25.7359,25.975,25.4803,25.8761,175800.0],["2010-08-10",25.4874,25.9009,25.0987,25.2806,192800.0],["2010-08-11",24.8423,24.8423,23.9161,24.0236,434200.0],["2010-08-12",23.8334,24.4785,23.7177,24.1394,290100.0],["2010-08-13",24.0236,24.3875,23.4613,23.5523,448300.0],["2010-08-16",23.453,23.8913,23.453,23.8417,310200.0],["2010-08-17",24.1063,24.6604,23.8086,24.4206,944600.0],["2010-08-18",24.4206,25.0822,24.3131,24.7431,216100.0],["2010-08-19",24.6604,24.8506,24.2552,24.4785,330400.0],["2010-08-20",24.4123,24.6687,23.8086,24.2965,282100.0],["2010-08-23",24.3958,24.6025,23.4778,23.5109,272100.0],["2010-08-24",23.4034,23.6515,22.9817,23.3373,366100.0],["2010-08-25",23.1719,24.1394,23.023,24.065,295900.0],["2010-08-26",24.1808,24.4289,23.8913,23.9906,183400.0],["2010-08-27",24.3048,24.801,23.8004,24.7845,213300.0],["2010-08-30",24.6191,24.6852,23.3621,23.4034,213500.0],["2010-08-31",23.3703,24.065,23.1719,23.7838,216200.0],["2010-09-01",24.2469,24.8589,23.8334,24.8506,291700.0],["2010-09-02",24.7597,25.0904,24.5446,24.8423,134200.0],["2010-09-03",25.0987,25.5701,24.7514,25.2145,158300.0],["2010-09-07",25.0822,25.231,24.2717,24.4289,227800.0],["2010-09-08",24.4289,24.8589,24.2552,24.7597,195600.0],["2010-09-09",24.9664,25.2228,24.6108,24.9168,92700.0],["2010-09-10",24.9664,25.3303,24.9416,25.1814,122300.0],["2010-09-13",25.537,25.9422,25.3468,25.8513,257300.0],["2010-09-14",25.843,25.8761,25.2806,25.5205,178900.0],["2010-09-15",25.4295,25.8513,24.9581,25.6859,173400.0],["2010-09-16",25.6528,25.6859,25.2889,25.6693,120600.0],["2010-09-17",25.9836,25.9836,25.1401,25.3964,464100.0],["2010-09-20",25.446,26.5459,25.0077,26.5046,220700.0],["2010-09-21",26.488,26.8354,26.2978,26.3226,216400.0],["2010-09-22",26.1986,26.4384,25.628,25.7107,162200.0],["2010-09-23",25.4791,26.3309,25.2145,25.3303,146000.0],["2010-09-24",25.7438,26.6948,25.6941,26.6865,126300.0],["2010-09-27",26.703,26.9263,26.0001,26.1572,183600.0],["2010-09-28",26.2565,26.5211,25.5453,26.4467,144700.0],["2010-09-29",26.2896,26.8188,26.1655,26.6865,140900.0],["2010-09-30",27.0752,27.191,26.67,26.8023,240300.0],["2010-10-01",27.1662,27.1992,26.1821,26.3392,183100.0],["2010-10-04",26.2069,26.364,25.5535,25.9588,129300.0],["2010-10-05",26.3226,26.9181,25.8678,26.8188,200200.0],["2010-10-06",26.7279,27.009,26.5625,26.7609,135300.0],["2010-10-07",26.9759,26.9759,26.1076,26.5377,127200.0],["2010-10-08",26.5459,26.794,26.364,26.6451,90400.0],["2010-10-11",26.5377,26.67,26.1242,26.1242,74600.0],["2010-10-12",26.0745,26.4715,25.7851,26.3557,137000.0],["2010-10-13",26.3888,27.1496,26.0745,26.6948,169700.0],["2010-10-14",26.5542,26.7196,25.9339,26.1986,182700.0],["2010-10-15",26.4467,26.794,25.9009,25.9505,196300.0],["2010-10-18",26.0001,26.7857,25.9918,26.7857,84000.0],["2010-10-19",26.3309,27.2075,26.2896,26.455,123500.0],["2010-10-20",26.5046,26.5046,25.5784,25.9505,287300.0],["2010-10-21",26.0497,26.579,25.7107,25.967,171600.0],["2010-10-22",25.9588,26.2069,25.0077,25.3137,263100.0],["2010-10-25",25.4791,25.5122,24.7762,25.1566,237500.0],["2010-10-26",24.9995,25.4874,24.9995,25.2393,232800.0],["2010-10-27",25.2476,26.3144,25.1897,25.9174,428300.0],["2010-10-28",26.1076,26.3474,24.925,25.1318,354700.0],["2010-10-29",25.0243,25.1401,24.6108,24.7597,214800.0],["2010-11-01",24.9664,24.9995,23.8169,24.0319,435900.0],["2010-11-02",24.3048,24.6025,23.9409,24.2221,287600.0],["2010-11-03",24.189,25.016,24.189,24.8672,218700.0],["2010-11-04",25.0574,26.0084,25.0491,25.8843,252600.0],["2010-11-05",25.9753,27.0669,25.7686,26.3805,129600.0],["2010-11-08",26.3971,26.5211,25.9505,26.3723,85900.0],["2010-11-09",26.3392,26.4798,25.934,26.0332,110000.0],["2010-11-10",26.0745,26.6948,26.0084,26.5128,118700.0],["2010-11-11",26.1738,26.3723,26.0084,26.182,113100.0],["2010-11-12",26.058,26.1407,25.1731,25.1731,166100.0],["2010-11-15",25.2393,25.6693,25.1483,25.3716,167100.0],["2010-11-16",24.8506,25.2145,24.6604,25.0326,177000.0],["2010-11-17",25.0243,25.0822,24.6439,24.7266,93600.0],["2010-11-18",24.9995,25.107,24.7431,24.8672,175700.0],["2010-11-19",24.7927,25.0326,24.4619,24.677,150200.0],["2010-11-22",24.5198,24.5777,23.9409,24.1146,168400.0],["2010-11-23",23.8665,24.5612,23.8582,24.1808,134600.0],["2010-11-24",24.3048,24.4619,24.189,24.4123,102600.0],["2010-11-26",24.2056,24.4537,23.9906,23.9988,57500.0],["2010-11-29",23.8831,24.28,23.6267,24.0402,184200.0],["2010-11-30",23.8086,23.9161,23.4861,23.6929,200800.0],["2010-12-01",24.0485,24.8341,23.9823,24.7679,361600.0],["2010-12-02",24.7927,25.6859,24.71,25.6362,220300.0],["2010-12-03",25.4295,25.8678,25.1483,25.8016,193900.0],["2010-12-06",25.661,26.7527,25.6528,26.6534,333600.0],["2010-12-07",24.8093,24.892,24.2469,24.2717,7510900.0],["2010-12-08",24.2717,24.8589,24.2717,24.8341,2263800.0],["2010-12-09",24.8589,24.8589,24.4123,24.7845,976500.0],["2010-12-10",24.9085,26.0828,24.8424,26.058,793900.0],["2010-12-13",26.1324,26.2978,25.843,25.967,614200.0],["2010-12-14",25.9091,26.0663,25.8595,25.9422,871700.0],["2010-12-15",26.0084,26.4219,25.6445,25.8595,441200.0],["2010-12-16",25.9836,26.4632,25.8595,25.9174,454700.0],["2010-12-17",25.9753,26.4136,25.9091,26.2978,768900.0],["2010-12-20",26.3144,26.8767,26.2978,26.6203,318600.0],["2010-12-21",26.6865,27.0256,26.6369,26.8023,472700.0],["2010-12-22",26.7609,27.9683,26.4715,27.7781,511500.0],["2010-12-23",27.7781,27.9352,27.6623,27.9104,238400.0],["2010-12-27",27.7368,28.0675,27.7037,28.0345,127000.0],["2010-12-28",27.9518,28.0593,27.8195,28.0179,98600.0],["2010-12-29",28.0014,28.0924,27.836,28.0758,112600.0],["2010-12-30",28.0097,28.0924,27.7533,27.8195,203100.0],["2010-12-31",27.7285,27.9435,27.315,27.315,190500.0],["2011-01-03",27.5879,28.4314,27.5879,28.2743,547600.0],["2011-01-04",28.2743,28.5307,26.6617,26.8932,859200.0],["2011-01-05",26.9677,27.5796,26.6948,27.5548,528400.0],["2011-01-06",27.4639,27.5217,26.8932,27.2158,320200.0],["2011-01-07",27.2571,27.4142,25.8761,26.1903,426200.0],["2011-01-10",26.0001,26.364,25.7437,26.2482,303800.0],["2011-01-11",26.3144,26.488,26.0084,26.2482,274600.0],["2011-01-12",26.3971,26.7857,26.2482,26.3888,219900.0],["2011-01-13",26.3226,26.4301,26.058,26.2399,219500.0],["2011-01-14",26.1407,27.2323,26.1407,27.1331,491200.0],["2011-01-18",26.9759,27.4225,26.5873,27.4142,203400.0],["2011-01-19",27.4142,27.5879,26.8436,26.8932,259200.0],["2011-01-20",26.7196,27.3233,26.7113,26.9429,517100.0],["2011-01-21",27.0338,27.7947,27.0256,27.4721,661900.0],["2011-01-24",27.6789,27.7037,27.1744,27.4142,574100.0],["2011-01-25",27.2902,27.6541,27.0421,27.53,454700.0],["2011-01-26",27.53,27.621,27.191,27.621,447400.0],["2011-01-27",27.5217,28.0841,27.3481,27.9849,339900.0],["2011-01-28",27.9352,28.266,27.1331,27.1496,227400.0],["2011-01-31",27.2819,27.5631,26.8684,27.2158,550200.0],["2011-02-01",27.3233,27.9104,27.2654,27.7864,226500.0],["2011-02-02",27.6871,27.8691,27.3398,27.3729,157800.0],["2011-02-03",27.3977,27.5714,26.885,27.5052,151100.0],["2011-02-04",27.5217,27.7781,27.009,27.5383,175600.0],["2011-02-07",27.5383,28.0097,27.2075,27.7698,539600.0],["2011-02-08",27.6786,27.7284,27.2392,27.5625,341800.0],["2011-02-09",27.3967,27.4879,27.206,27.4465,320600.0],["2011-02-10",27.1977,27.3801,26.9655,27.3138,527800.0],["2011-02-11",27.2392,27.6206,27.0816,27.6206,312200.0],["2011-02-14",27.5045,27.7118,27.3718,27.6289,221100.0],["2011-02-15",27.4962,27.7781,27.3635,27.4713,397900.0],["2011-02-16",27.5625,28.1347,27.4879,28.0849,206000.0],["2011-02-17",28.1015,28.1015,27.5708,27.8528,187300.0],["2011-02-18",28.0352,28.1098,27.9108,28.0767,516700.0],["2011-02-22",27.7201,27.9357,27.2806,27.4796,413700.0],["2011-02-23",27.4796,27.7284,27.3055,27.3387,353400.0],["2011-02-24",27.4547,27.546,27.1562,27.4299,441400.0],["2011-02-25",27.5211,27.9937,27.4382,27.9854,184200.0],["2011-02-28",28.1015,28.2342,27.6455,27.8445,268700.0],["2011-03-01",27.861,27.861,27.3221,27.4382,260400.0],["2011-03-02",27.3552,27.5874,27.1231,27.405,166100.0],["2011-03-03",27.662,28.0766,27.604,27.9854,155800.0],["2011-03-04",27.9854,28.0849,27.5957,27.9191,332000.0],["2011-03-07",28.1347,28.4664,27.546,27.9025,293100.0],["2011-03-08",27.9688,28.8229,27.7947,28.7068,391300.0],["2011-03-09",28.6903,29.0302,28.483,29.0302,620700.0],["2011-03-10",28.6737,28.682,28.1015,28.4332,449400.0],["2011-03-11",28.3254,28.4581,28.0601,28.4083,272800.0],["2011-03-14",28.1264,28.3917,28.0352,28.2839,246500.0],["2011-03-15",27.5294,28.3835,27.5294,28.2093,361800.0],["2011-03-16",28.1347,28.4581,27.8528,28.1927,513400.0],["2011-03-17",28.6322,28.8229,27.8611,28.3669,267700.0],["2011-03-18",28.6654,28.8976,28.5576,28.8727,412900.0],["2011-03-21",29.2043,29.3951,28.8975,29.1546,168000.0],["2011-03-22",29.2044,29.4448,29.0053,29.2873,395200.0],["2011-03-23",29.1546,29.2956,28.7483,29.1878,763200.0],["2011-03-24",29.2956,29.3951,28.9141,29.0385,341800.0],["2011-03-25",29.0468,29.2707,28.8893,29.0219,305500.0],["2011-03-28",29.221,29.8097,28.939,29.6521,259200.0],["2011-03-29",29.7019,30.0501,29.4946,29.7765,112400.0],["2011-03-30",29.8345,30.6389,29.7267,30.5725,340300.0],["2011-03-31",30.4647,30.6554,30.3072,30.473,173100.0],["2011-04-01",30.6306,30.9125,30.4233,30.6223,370600.0],["2011-04-04",30.6803,30.9623,30.6223,30.9374,217900.0],["2011-04-05",30.8462,30.9623,30.274,30.3321,168800.0],["2011-04-06",30.5808,30.871,30.3072,30.7881,142800.0],["2011-04-07",30.8379,30.8627,30.4647,30.6803,277700.0],["2011-04-08",30.7715,30.7715,30.614,30.6803,255300.0],["2011-04-11",30.7633,30.9457,30.6555,30.871,234000.0],["2011-04-12",30.6969,30.8296,30.415,30.5642,328000.0],["2011-04-13",30.7467,30.7467,30.0584,30.1994,231000.0],["2011-04-14",30.1248,30.2491,29.9589,30.216,113500.0],["2011-04-15",30.1165,30.4067,29.6687,30.3569,178900.0],["2011-04-18",29.9589,30.415,29.818,29.9423,403000.0],["2011-04-19",30.1496,30.1828,29.7267,29.9175,421500.0],["2011-04-20",30.2409,30.4979,28.3752,28.7649,1025100.0],["2011-04-21",28.8478,28.939,28.0767,28.6571,383000.0],["2011-04-25",28.5493,28.7317,28.3586,28.3917,196600.0],["2011-04-26",28.4166,28.5576,28.0684,28.1596,306400.0],["2011-04-27",28.1098,28.3503,28.0849,28.2757,422900.0],["2011-04-28",28.3171,28.5244,28.1927,28.3917,187000.0],["2011-04-29",28.4415,28.4415,27.9274,27.9357,269000.0],["2011-05-02",28.1596,28.2922,27.8942,27.9025,275000.0],["2011-05-03",27.8942,28.4332,27.8942,28.0435,179000.0],["2011-05-04",28.002,28.143,27.7284,27.7367,172500.0],["2011-05-05",27.6372,28.1679,27.3469,27.861,200200.0],["2011-05-06",28.1347,28.2757,27.8362,27.8694,168000.0],["2011-05-09",27.7781,28.0186,27.7781,27.8859,86000.0],["2011-05-10",27.944,28.1513,27.7947,28.0103,245900.0],["2011-05-11",27.9523,28.4664,27.8859,27.9191,233700.0],["2011-05-12",27.7864,28.541,27.7864,28.2922,129700.0],["2011-05-13",28.2591,28.5825,27.5211,27.604,103000.0],["2011-05-16",27.4216,27.7947,27.3387,27.5791,120900.0],["2011-05-17",27.4547,27.9523,27.4133,27.8528,89200.0],["2011-05-18",27.8362,27.9771,27.5874,27.7781,159100.0],["2011-05-19",27.9771,28.0435,27.6123,27.8859,128000.0],["2011-05-20",27.803,27.9357,27.1728,27.3221,186000.0],["2011-05-23",26.9738,27.2226,26.7168,27.065,144500.0],["2011-05-24",27.0567,27.2309,26.6919,26.8826,528900.0],["2011-05-25",26.924,27.2889,26.8163,27.0567,100800.0],["2011-05-26",26.9821,27.065,26.8328,26.9406,220200.0],["2011-05-27",26.9406,27.0982,26.7085,26.9738,306500.0],["2011-05-31",27.0733,27.0733,26.6421,26.9241,462900.0],["2011-06-01",26.8246,26.9324,25.9871,25.9954,328700.0],["2011-06-02",26.1197,26.1778,25.871,25.9871,148400.0],["2011-06-03",25.6305,25.8876,25.5061,25.6554,316400.0],["2011-06-06",25.7134,25.7134,25.2159,25.2988,161700.0],["2011-06-07",25.4149,25.7964,25.2905,25.4978,316900.0],["2011-06-08",25.3817,25.6968,25.3735,25.5808,235500.0],["2011-06-09",25.5808,25.6139,25.4066,25.5393,272500.0],["2011-06-10",25.332,25.7051,24.9423,25.4315,235300.0],["2011-06-13",25.4481,25.7134,25.2574,25.6388,145100.0],["2011-06-14",25.7051,26.0783,25.672,25.73,162000.0],["2011-06-15",25.5973,25.7963,25.39,25.6139,224900.0],["2011-06-16",25.5808,26.1778,25.4398,26.0285,152600.0],["2011-06-17",26.2027,26.9987,26.1363,26.4348,421200.0],["2011-06-20",26.2939,26.6504,26.2441,26.526,213400.0],["2011-06-21",26.6919,26.7582,26.4017,26.609,176200.0],["2011-06-22",26.468,26.6007,26.2773,26.3685,177600.0],["2011-06-23",26.1197,26.1612,25.6139,25.7964,241700.0],["2011-06-24",25.8378,25.9622,25.5476,25.9456,390900.0],["2011-06-27",25.8876,26.4348,25.7715,26.0783,207600.0],["2011-06-28",26.0949,26.2524,25.8876,26.1529,256400.0],["2011-06-29",26.2607,26.327,25.8212,26.1778,208000.0],["2011-06-30",26.1695,26.7085,26.128,26.6836,599600.0],["2011-07-01",26.6919,27.206,26.6753,27.0982,185300.0],["2011-07-05",27.0153,27.2392,26.7665,26.9406,165900.0],["2011-07-06",26.8246,27.1811,26.7665,27.1479,108900.0],["2011-07-07",27.3304,27.745,27.1728,27.3469,243600.0],["2011-07-08",27.1562,27.3801,27.1231,27.2972,318900.0],["2011-07-11",27.1811,27.6206,27.1479,27.2226,401400.0],["2011-07-12",27.7616,28.7981,27.6455,28.2508,489400.0],["2011-07-13",28.4581,28.6737,28.4166,28.6156,320000.0],["2011-07-14",28.7815,28.9141,28.2756,28.3337,342800.0],["2011-07-15",28.3752,28.6902,28.2922,28.541,355000.0],["2011-07-18",28.3752,28.5244,27.9191,28.0767,238600.0],["2011-07-19",28.2839,28.5161,28.0601,28.4083,161200.0],["2011-07-20",28.4083,28.541,28.143,28.1761,252600.0],["2011-07-21",28.3005,28.8975,28.2508,28.8395,311500.0],["2011-07-22",28.8727,28.8727,28.3835,28.7649,213100.0],["2011-07-25",28.483,28.881,28.3503,28.7898,229800.0],["2011-07-26",28.7897,28.9058,28.4083,28.7483,416800.0],["2011-07-27",28.2093,28.3834,27.5957,28.2425,465500.0],["2011-07-28",28.3752,28.4747,28.1596,28.2425,240800.0],["2011-07-29",28.0849,28.5576,27.5708,28.342,319800.0],["2011-08-01",28.5078,28.541,28.0435,28.1596,265700.0],["2011-08-02",27.9937,28.2342,27.4299,27.5045,358200.0],["2011-08-03",27.6206,27.8113,27.3801,27.5625,479900.0],["2011-08-04",27.3635,27.662,26.6753,26.725,464000.0],["2011-08-05",26.9738,27.0319,26.2524,26.3851,402000.0],["2011-08-08",25.7466,26.609,23.8394,23.856,620100.0],["2011-08-09",24.5547,24.6546,22.8745,24.3302,817800.0],["2011-08-10",24.039,26.4928,22.8579,22.8579,564800.0],["2011-08-11",23.0825,23.9475,22.8246,23.5732,517500.0],["2011-08-12",23.7479,24.0307,22.991,23.124,311300.0],["2011-08-15",23.3819,23.9309,23.3237,23.8893,230600.0],["2011-08-16",23.5898,23.8228,23.3154,23.5982,217200.0],["2011-08-17",23.7146,24.4882,23.6647,24.222,333400.0],["2011-08-18",23.5483,23.6564,22.7414,22.9494,686800.0],["2011-08-19",22.5751,23.2155,22.4919,22.966,706200.0],["2011-08-22",23.4484,23.7645,22.4669,22.9577,349700.0],["2011-08-23",22.9743,23.9974,22.6166,23.7728,405100.0],["2011-08-24",23.7479,24.8459,23.7479,24.8209,225000.0],["2011-08-25",25.3283,26.5178,24.1139,24.3634,434200.0],["2011-08-26",24.1638,25.0871,23.7812,24.8043,345800.0],["2011-08-29",25.1453,26.1767,25.1453,26.1518,394900.0],["2011-08-30",26.0187,26.1352,25.4281,26.0437,276300.0],["2011-08-31",26.0936,26.3847,25.7609,26.2682,312200.0],["2011-09-01",26.3098,26.5677,25.112,25.2035,396500.0],["2011-09-02",24.613,25.1037,24.0972,24.1056,219400.0],["2011-09-06",23.4651,24.1638,23.1739,23.9642,212900.0],["2011-09-07",24.3052,25.4864,24.1472,25.4032,563400.0],["2011-09-08",25.0705,25.4531,24.5797,24.7294,312900.0],["2011-09-09",24.4799,24.771,23.4484,23.5649,399200.0],["2011-09-12",23.2072,24.2303,23.2072,23.9392,280900.0],["2011-09-13",24.0057,24.5048,23.7645,24.247,466300.0],["2011-09-14",24.405,24.8126,23.7978,24.5714,258500.0],["2011-09-15",24.8043,24.9124,24.2719,24.8459,322500.0],["2011-09-16",24.9956,25.2368,24.3218,25.0205,398300.0],["2011-09-19",24.5797,24.7045,23.7146,24.1222,465600.0],["2011-09-20",24.222,24.3468,23.8893,23.9226,465700.0],["2011-09-21",23.881,23.9392,21.9179,21.9928,449600.0],["2011-09-22",21.4355,22.2007,21.3606,22.076,590900.0],["2011-09-23",22.076,22.6166,21.7932,22.1425,441100.0],["2011-09-26",22.3422,22.8163,21.7183,22.783,302200.0],["2011-09-27",23.1823,23.6314,22.8579,23.0908,633400.0],["2011-09-28",23.149,23.4734,21.9762,21.9845,471000.0],["2011-09-29",22.5168,22.9577,22.1259,22.7248,256100.0],["2011-09-30",22.4669,22.4752,21.4355,21.4688,523100.0],["2011-10-03",21.2774,21.9762,20.6786,20.7285,373800.0],["2011-10-04",20.5538,22.2507,20.2127,22.1924,411800.0],["2011-10-05",22.1259,22.5251,21.6185,22.234,551600.0],["2011-10-06",22.2507,23.1906,21.9429,23.0741,257100.0],["2011-10-07",23.2072,23.5566,22.051,22.1259,309200.0],["2011-10-10",22.1758,23.332,21.9928,23.3154,386300.0],["2011-10-11",23.0991,23.5732,22.8163,23.4568,315100.0],["2011-10-12",23.6897,24.8542,23.5982,24.3385,405300.0],["2011-10-13",24.1305,24.1305,22.9993,23.5399,279100.0],["2011-10-14",23.7479,24.0473,23.1157,23.5316,174900.0],["2011-10-17",23.2571,23.2738,22.3421,22.5418,319400.0],["2011-10-18",22.6915,24.3801,22.6915,24.247,563800.0],["2011-10-19",24.2137,24.5714,23.7645,24.0058,279000.0],["2011-10-20",24.0473,24.2719,23.1656,24.0557,185100.0],["2011-10-21",24.43,24.613,23.8727,24.2553,736900.0],["2011-10-24",24.222,24.8292,24.0806,24.6629,396300.0],["2011-10-25",24.5381,24.7294,23.9559,24.1222,394400.0],["2011-10-26",24.5797,24.8459,22.6915,23.8144,1432400.0],["2011-10-27",24.7294,25.2368,24.2719,24.8625,621100.0],["2011-10-28",24.8625,25.1536,24.3135,24.7377,337000.0],["2011-10-31",24.3218,24.746,23.9974,24.0224,315200.0],["2011-11-01",23.0825,23.6897,22.6333,22.7581,421200.0],["2011-11-02",23.1906,24.0723,23.0242,24.0058,742200.0],["2011-11-03",24.2969,24.6878,23.4318,24.5631,302500.0],["2011-11-04",24.2719,24.5464,23.9059,24.1222,211200.0],["2011-11-07",24.0889,24.6296,23.7728,24.5215,161800.0],["2011-11-08",24.8459,24.954,24.0141,24.8459,311400.0],["2011-11-09",24.1721,24.2054,23.1573,23.1989,357800.0],["2011-11-10",23.6148,23.7645,23.2488,23.4817,229200.0],["2011-11-11",23.7812,24.5215,23.7812,24.2886,255800.0],["2011-11-14",24.1638,24.2969,23.0492,23.4235,276000.0],["2011-11-15",23.2405,23.5067,22.8163,23.2239,363700.0],["2011-11-16",22.9909,23.4235,22.7248,22.7747,425600.0],["2011-11-17",22.8163,23.0658,21.8264,22.2174,612900.0],["2011-11-18",22.3837,23.3819,22.1009,23.149,379200.0],["2011-11-21",22.6749,22.8163,22.3338,22.6499,412500.0],["2011-11-22",22.6166,22.8745,22.3338,22.3754,172400.0],["2011-11-23",22.1508,22.2507,21.3773,21.4105,240900.0],["2011-11-25",21.3606,21.8348,21.3606,21.4438,116800.0],["2011-11-28",22.2174,22.3255,21.5353,21.9013,284200.0],["2011-11-29",21.893,22.0593,21.3523,21.4272,239400.0],["2011-11-30",22.2174,23.1407,22.1841,23.1157,489500.0],["2011-12-01",22.9743,23.5899,22.6166,23.0991,359900.0],["2011-12-02",23.4069,24.0806,23.2821,23.6314,308600.0],["2011-12-05",24.0473,24.1971,23.4318,23.7978,422100.0],["2011-12-06",23.7229,24.0141,23.5233,23.7313,246200.0],["2011-12-07",23.5399,24.1971,23.0908,24.0723,270800.0],["2011-12-08",23.7978,23.856,22.6998,22.7414,163100.0],["2011-12-09",22.8745,23.6231,22.6998,23.4069,258200.0],["2011-12-12",23.0658,23.2405,22.7331,22.9826,193900.0],["2011-12-13",23.0409,23.2904,22.3338,22.4503,190800.0],["2011-12-14",22.1924,22.7996,22.0677,22.1009,181100.0],["2011-12-15",22.4836,22.9826,22.2007,22.8828,518400.0],["2011-12-16",22.966,23.0824,22.5917,22.7747,811900.0],["2011-12-19",22.8911,23.0575,22.0926,22.1841,213600.0],["2011-12-20",22.6166,23.2904,22.5418,23.2488,309000.0],["2011-12-21",23.124,23.5483,22.8496,23.5233,234500.0],["2011-12-22",23.4651,24.3967,23.3237,23.9891,270100.0],["2011-12-23",24.0806,24.0889,23.5899,23.6647,119900.0],["2011-12-27",23.5483,24.0557,23.2904,23.8893,132900.0],["2011-12-28",23.9059,24.0141,23.3486,23.3902,138600.0],["2011-12-29",23.4152,23.881,23.332,23.8394,165400.0],["2011-12-30",23.7479,23.7479,23.2904,23.332,194800.0],["2012-01-03",23.9475,24.5631,23.7978,24.4549,311800.0],["2012-01-04",24.2137,24.613,24.0224,24.5381,204600.0],["2012-01-05",24.405,25.7525,24.2969,25.3117,336900.0],["2012-01-06",25.2867,25.4947,24.8708,25.2035,204200.0],["2012-01-09",25.3616,25.6028,24.9124,25.5612,187200.0],["2012-01-10",25.9023,26.2932,25.661,26.1435,275400.0],["2012-01-11",26.0187,26.21,25.4864,26.1601,205000.0],["2012-01-12",26.1601,26.393,25.7026,26.3847,275800.0],["2012-01-13",25.7941,26.1851,25.5113,26.1352,235900.0],["2012-01-17",26.3514,26.8339,26.0021,26.0936,284600.0],["2012-01-18",25.9771,26.2433,25.8191,26.2267,342500.0],["2012-01-19",26.576,26.9753,25.6278,25.844,221300.0],["2012-01-20",25.6278,26.393,25.6278,25.8108,368000.0],["2012-01-23",25.8357,26.3514,25.7442,25.9605,341800.0],["2012-01-24",25.7525,26.2682,25.661,26.1185,374100.0],["2012-01-25",26.0187,26.5926,25.8191,26.3847,251600.0],["2012-01-26",26.4512,26.4512,25.0788,25.7692,393200.0],["2012-01-27",25.7193,25.9938,25.503,25.7026,181200.0],["2012-01-30",25.4115,25.8523,25.295,25.5113,322500.0],["2012-01-31",25.7442,25.8523,25.4198,25.4947,168900.0],["2012-02-01",25.6361,26.235,25.4947,25.9355,428700.0],["2012-02-02",25.9106,26.2766,25.5862,25.7858,412700.0],["2012-02-03",26.2183,26.8256,26.1934,26.576,443500.0],["2012-02-06",26.5012,26.6592,26.2433,26.5344,156400.0],["2012-02-07",26.4844,26.6929,26.2592,26.5511,411600.0],["2012-02-08",26.5845,27.085,26.2925,26.6595,146300.0],["2012-02-09",26.7179,26.7179,26.401,26.6012,161800.0],["2012-02-10",26.2425,26.3592,25.9255,26.0006,109800.0],["2012-02-13",26.3175,26.6595,26.2508,26.6095,138000.0],["2012-02-14",26.5177,26.7597,26.1924,26.7263,223100.0],["2012-02-15",26.8013,28.0609,26.768,27.9441,604000.0],["2012-02-16",27.9024,28.4947,27.5521,28.3112,522300.0],["2012-02-17",28.4196,28.6615,28.0609,28.4029,331200.0],["2012-02-21",28.4947,28.6365,28.0359,28.3946,352500.0],["2012-02-22",28.3696,28.3696,27.4937,27.7189,260600.0],["2012-02-23",27.8107,28.503,27.5187,28.2278,217500.0],["2012-02-24",28.2361,28.2861,27.8274,27.9775,140300.0],["2012-02-27",27.6772,28.5864,27.5271,28.2278,266400.0],["2012-02-28",28.2945,28.5531,28.0276,28.3529,199000.0],["2012-02-29",28.453,28.6448,28.111,28.1193,283400.0],["2012-03-01",28.2778,28.7866,28.2194,28.453,397100.0],["2012-03-02",28.4613,28.4613,27.844,28.1026,374400.0],["2012-03-05",27.9191,28.428,27.7022,28.0693,139500.0],["2012-03-06",27.6772,27.819,27.1934,27.502,245800.0],["2012-03-07",27.7273,28.0192,27.4353,27.8357,105800.0],["2012-03-08",28.0109,28.3862,27.7439,28.3028,157800.0],["2012-03-09",28.2528,28.8534,28.136,28.4613,202100.0],["2012-03-12",28.3695,28.5447,28.0192,28.3445,133500.0],["2012-03-13",28.6532,29.7543,28.503,29.7292,362200.0],["2012-03-14",29.6041,29.6041,28.7866,29.1203,855500.0],["2012-03-15",29.1787,29.6041,28.8283,29.3205,368400.0],["2012-03-16",29.454,29.846,29.0536,29.5124,479700.0],["2012-03-19",29.4623,30.505,29.137,30.1296,258800.0],["2012-03-20",29.8794,30.2381,29.7209,30.0379,193500.0],["2012-03-21",30.1129,30.2798,30.0128,30.1129,309400.0],["2012-03-22",29.846,29.8794,29.454,29.821,192200.0],["2012-03-23",29.8043,29.9795,29.3539,29.9044,231500.0],["2012-03-26",30.2881,30.505,29.9294,30.1296,228300.0],["2012-03-27",30.1129,30.138,29.6875,29.846,171800.0],["2012-03-28",29.8293,30.2881,29.6542,29.9795,147400.0],["2012-03-29",29.7042,29.846,29.2037,29.7626,156900.0],["2012-03-30",30.0962,30.0962,29.529,29.8543,209200.0],["2012-04-02",29.8627,30.163,29.6124,30.0295,274500.0],["2012-04-03",29.8877,30.0545,29.504,29.9461,171000.0],["2012-04-04",29.6959,29.7292,29.1537,29.3372,136000.0],["2012-04-05",29.2454,29.4373,29.0869,29.1787,170500.0],["2012-04-09",28.5364,28.8033,28.4697,28.5447,180200.0],["2012-04-10",28.4863,28.6949,27.9525,28.1527,361900.0],["2012-04-11",28.5114,28.795,28.3612,28.6699,180600.0],["2012-04-12",28.6615,28.9702,28.503,28.8534,150100.0],["2012-04-13",28.7199,28.8367,27.7773,27.8023,488800.0],["2012-04-16",27.9859,28.2778,27.6355,28.0359,222600.0],["2012-04-17",28.3612,28.9952,28.2695,28.7116,209500.0],["2012-04-18",28.6365,28.6365,28.0109,28.2528,182100.0],["2012-04-19",28.5698,29.4456,28.3946,28.5114,745700.0],["2012-04-20",29.821,29.821,29.1954,29.529,723700.0],["2012-04-23",29.0953,29.846,28.9785,29.796,415700.0],["2012-04-24",29.9211,30.5467,29.6959,30.0879,546600.0],["2012-04-25",30.3715,30.6635,29.8877,30.2047,380800.0],["2012-04-26",30.0963,30.4967,29.9878,30.4216,208400.0],["2012-04-27",30.4132,30.7385,30.1797,30.4883,365300.0],["2012-04-30",30.5217,30.5634,30.0379,30.138,245000.0],["2012-05-01",30.1964,30.5884,30.0545,30.1713,348700.0],["2012-05-02",30.0629,30.3298,29.6959,30.0796,219500.0],["2012-05-03",30.0462,30.213,29.8293,29.9127,159400.0],["2012-05-04",29.7376,29.9294,29.4039,29.7543,293900.0],["2012-05-07",29.6458,30.2214,29.5124,29.9878,214000.0],["2012-05-08",29.7125,30.1296,29.6541,30.0128,510500.0],["2012-05-09",29.7793,29.7793,29.112,29.6458,193000.0],["2012-05-10",29.9378,30.0379,29.6208,29.871,169000.0],["2012-05-11",29.4706,29.9294,29.3539,29.4873,162200.0],["2012-05-14",29.1036,29.2871,28.795,29.0285,186400.0],["2012-05-15",29.0786,29.4123,28.6949,28.8617,210000.0],["2012-05-16",28.9952,29.1537,28.5114,28.5614,159900.0],["2012-05-17",28.5447,28.845,28.0776,28.0859,246000.0],["2012-05-18",28.0192,28.4113,27.6355,27.8607,248900.0],["2012-05-21",27.9608,28.3445,27.819,28.3028,433300.0],["2012-05-22",28.3028,28.7366,28.0526,28.2778,254000.0],["2012-05-23",28.0943,28.5781,27.8774,28.4863,214000.0],["2012-05-24",28.5364,28.6532,28.1026,28.6532,113500.0],["2012-05-25",28.5614,28.6698,28.186,28.3028,109000.0],["2012-05-29",28.4363,28.6365,28.1694,28.4196,127800.0],["2012-05-30",28.1527,28.3278,27.9942,28.0442,136800.0],["2012-05-31",28.0693,28.4446,27.6689,28.3696,193700.0],["2012-06-01",27.7189,27.8857,26.9598,27.0099,261100.0],["2012-06-04",27.0266,27.1934,26.5845,26.7346,158800.0],["2012-06-05",26.5177,27.2101,26.4176,27.135,293700.0],["2012-06-06",27.1684,27.5604,27.0099,27.5271,193100.0],["2012-06-07",27.9191,28.2945,27.6605,27.9942,186500.0],["2012-06-08",27.844,28.6031,27.769,28.528,115600.0],["2012-06-11",28.7783,29.0035,28.136,28.161,198900.0],["2012-06-12",28.2278,28.2278,27.7857,28.2194,129000.0],["2012-06-13",28.0943,28.6949,27.9441,27.9942,146800.0],["2012-06-14",28.1527,28.5864,27.9942,28.478,213300.0],["2012-06-15",28.453,29.2287,28.4196,29.0953,213200.0],["2012-06-18",28.9618,29.3372,28.845,29.0786,109300.0],["2012-06-19",29.1203,29.7876,29.0536,29.6125,131600.0],["2012-06-20",29.5541,29.821,29.4039,29.6125,144600.0],["2012-06-21",29.6625,29.7125,28.8784,28.9201,137200.0],["2012-06-22",29.137,29.4373,28.8367,29.3539,547000.0],["2012-06-25",28.9868,29.0369,28.6115,28.9034,83000.0],["2012-06-26",28.8784,29.0702,28.4697,28.9201,202600.0],["2012-06-27",28.9785,29.4623,28.77,29.4456,140200.0],["2012-06-28",29.1286,29.4123,28.7366,29.2454,201300.0],["2012-06-29",29.7292,29.7292,28.9451,29.6125,343600.0],["2012-07-02",29.821,29.871,29.2204,29.871,327600.0],["2012-07-03",29.9628,30.0295,29.6792,30.0295,117400.0],["2012-07-05",30.0295,30.1463,29.7209,30.0045,134600.0],["2012-07-06",29.6291,30.1129,29.4039,29.9962,126700.0],["2012-07-09",29.5374,29.6208,28.8867,29.6208,299700.0],["2012-07-10",29.7376,29.8961,29.0285,29.3205,219600.0],["2012-07-11",29.3622,29.454,29.1036,29.2704,171400.0],["2012-07-12",28.9868,29.212,28.7866,29.1703,147300.0],["2012-07-13",29.1954,29.6458,29.1453,29.6208,396300.0],["2012-07-16",29.6375,30.1713,29.479,30.1046,236600.0],["2012-07-17",30.138,30.6218,29.9378,30.5717,421300.0],["2012-07-18",30.4883,30.7552,30.3715,30.6134,227600.0],["2012-07-19",30.6051,30.8637,30.3382,30.7052,641500.0],["2012-07-20",30.6885,31.6228,30.6301,30.8387,784400.0],["2012-07-23",30.0629,30.5968,30.0295,30.4466,303500.0],["2012-07-24",30.6385,30.6385,30.3966,30.555,316900.0],["2012-07-25",30.6635,30.7719,30.3882,30.48,156800.0],["2012-07-26",30.7886,30.9388,30.4633,30.7302,133400.0],["2012-07-27",30.7969,31.5143,30.4466,31.2808,139400.0],["2012-07-30",31.2808,31.4059,30.6968,30.7469,93100.0],["2012-07-31",30.7302,31.0138,30.5801,30.6218,164800.0],["2012-08-01",30.6552,30.8554,30.2214,30.2214,208800.0],["2012-08-02",30.1463,30.1964,29.4456,29.846,139300.0],["2012-08-03",30.1964,30.7719,29.9294,30.6551,150300.0],["2012-08-06",30.6551,30.9971,30.4883,30.6301,194500.0],["2012-08-07",30.7639,31.0231,30.5298,30.7723,186100.0],["2012-08-08",30.6719,30.8057,30.4629,30.6803,134500.0],["2012-08-09",30.8475,31.0649,30.4963,30.6803,345400.0],["2012-08-10",30.7305,30.7305,30.4294,30.605,63700.0],["2012-08-13",30.6385,30.8308,30.3374,30.7556,101100.0],["2012-08-14",30.9061,30.9061,30.4963,30.6468,175400.0],["2012-08-15",30.5381,31.0148,30.5131,30.881,82900.0],["2012-08-16",30.8392,31.0148,30.5883,30.9061,127700.0],["2012-08-17",30.8057,31.0231,30.7305,31.0148,121000.0],["2012-08-20",30.028,31.0231,30.028,30.998,243600.0],["2012-08-21",31.2322,31.6419,30.9395,30.9562,155800.0],["2012-08-22",30.8559,31.1569,30.7305,30.9395,230100.0],["2012-08-23",30.9395,30.998,30.8224,30.8559,470500.0],["2012-08-24",30.7305,31.0566,30.7054,30.7806,142600.0],["2012-08-27",30.8559,31.2071,30.5214,31.0817,326600.0],["2012-08-28",30.9479,31.3325,30.8726,31.2405,138300.0],["2012-08-29",31.3409,31.6921,31.1151,31.6503,304500.0],["2012-08-30",31.4914,31.6419,31.0733,31.3994,134000.0],["2012-08-31",31.667,31.667,31.2573,31.2824,124500.0],["2012-09-04",30.3291,31.3576,30.1702,31.2907,369400.0],["2012-09-05",31.4245,31.4245,30.9813,31.1486,269400.0],["2012-09-06",31.3994,31.7673,31.3074,31.4329,337800.0],["2012-09-07",31.0649,31.7339,31.0482,31.5499,341800.0],["2012-09-10",31.5834,31.6586,31.2405,31.3074,104400.0],["2012-09-11",31.4161,31.7423,31.2824,31.458,76200.0],["2012-09-12",31.5499,31.6419,31.2489,31.4245,273700.0],["2012-09-13",31.5583,32.2273,31.1737,31.8928,287300.0],["2012-09-14",32.0015,32.6454,31.8008,32.3945,258100.0],["2012-09-17",32.2691,32.428,31.9931,32.0851,259900.0],["2012-09-18",32.1353,32.1353,31.5332,31.6336,281300.0],["2012-09-19",31.8259,31.9346,31.5667,31.7841,222900.0],["2012-09-20",31.7674,32.0266,31.5834,31.851,159000.0],["2012-09-21",32.2774,32.3443,31.6921,31.7841,426800.0],["2012-09-24",31.6085,32.1269,31.5249,31.9848,195400.0],["2012-09-25",32.1687,32.3443,31.8259,32.0266,350300.0],["2012-09-26",32.0182,32.0767,31.3827,31.5249,225500.0],["2012-09-27",31.6001,31.9095,31.4245,31.8342,107900.0],["2012-09-28",31.6252,31.7339,31.3911,31.4162,97300.0],["2012-10-01",31.7339,31.9597,31.3827,31.667,174100.0],["2012-10-02",31.7172,31.851,31.4412,31.759,189500.0],["2012-10-03",31.8343,32.3193,31.5918,32.2022,211600.0],["2012-10-04",32.2774,32.7792,32.1353,32.7792,179300.0],["2012-10-05",32.9297,33.2892,32.7708,32.8461,185100.0],["2012-10-08",32.7039,32.8879,32.6286,32.6705,67600.0],["2012-10-09",32.6704,32.6955,32.2774,32.3527,397900.0],["2012-10-10",32.4447,32.6704,32.1353,32.2858,133700.0],["2012-10-11",32.6286,32.6621,32.336,32.4363,147400.0],["2012-10-12",32.3527,32.3527,31.5332,31.6754,254300.0],["2012-10-15",31.9011,32.2607,31.6503,31.7339,629100.0],["2012-10-16",32.0266,32.1102,31.0817,31.2991,251200.0],["2012-10-17",31.9764,31.9848,30.6636,31.1987,410100.0],["2012-10-18",31.0733,31.6252,30.9813,31.4329,278500.0],["2012-10-19",31.2322,31.5416,30.9228,31.4747,303900.0],["2012-10-22",31.3409,31.6085,31.1569,31.5917,313200.0],["2012-10-23",31.3743,31.4579,31.0231,31.4412,206000.0],["2012-10-24",31.5165,31.5834,31.1904,31.3158,232400.0],["2012-10-25",31.4747,31.7423,30.8224,31.4245,621400.0],["2012-10-26",31.3576,31.3576,30.8392,30.998,100500.0],["2012-10-31",31.0064,31.0482,30.5883,30.8977,215900.0],["2012-11-01",30.9813,31.1904,30.697,31.0649,407300.0],["2012-11-02",31.1486,31.1486,30.5381,30.5799,196700.0],["2012-11-05",30.6301,31.2238,30.1117,30.8141,250800.0],["2012-11-06",30.9395,31.3242,30.8308,31.1653,122300.0],["2012-11-07",30.8392,30.9395,29.9946,30.0197,282400.0],["2012-11-08",30.0531,30.3793,29.7939,29.8274,141000.0],["2012-11-09",29.635,30.304,29.4929,30.1869,243300.0],["2012-11-12",30.2037,30.2037,29.8524,30.1117,158000.0],["2012-11-13",29.9193,30.4712,29.8943,30.0364,248400.0],["2012-11-14",30.0448,30.0448,29.5096,29.5263,337700.0],["2012-11-15",29.4845,29.6601,29.033,29.15,284700.0],["2012-11-16",29.0831,29.8274,28.7654,29.6852,252200.0],["2012-11-19",29.9695,30.4712,29.7521,30.3876,180900.0],["2012-11-20",30.2538,30.605,30.0699,30.4294,104200.0],["2012-11-21",30.4294,30.5214,29.9779,30.3876,79000.0],["2012-11-23",30.4712,31.0148,30.3374,30.998,56500.0],["2012-11-26",30.8392,30.9646,30.5632,30.7723,107100.0],["2012-11-27",30.7221,30.8308,30.4461,30.4712,109500.0],["2012-11-28",30.4211,30.5131,29.7019,30.5131,163100.0],["2012-11-29",30.7137,30.8559,30.4378,30.7221,250900.0],["2012-11-30",30.8141,30.9144,30.6134,30.7639,169800.0],["2012-12-03",31.0566,31.0566,30.7054,30.9395,119300.0],["2012-12-04",30.8726,30.8726,30.2705,30.7305,229700.0],["2012-12-05",30.8977,30.9395,30.5047,30.5632,131400.0],["2012-12-06",30.5967,30.6134,30.1869,30.4462,141100.0],["2012-12-07",30.7221,30.7639,30.3124,30.4294,118900.0],["2012-12-10",30.4796,30.4796,30.1117,30.2789,199000.0],["2012-12-11",30.4545,30.5799,30.2873,30.5632,182600.0],["2012-12-12",30.5883,30.9813,30.4043,30.6301,247500.0],["2012-12-13",30.6134,30.7639,30.1869,30.2371,173200.0],["2012-12-14",30.2371,30.3876,29.8274,29.8943,217500.0],["2012-12-17",29.9361,30.8392,29.9361,30.8392,123400.0],["2012-12-18",30.9312,31.1318,30.7054,30.9144,240500.0],["2012-12-19",31.0064,31.7088,30.8643,31.5081,307200.0],["2012-12-20",31.4998,31.9597,31.3994,31.6586,208800.0],["2012-12-21",31.3493,31.6419,31.1987,31.3994,717500.0],["2012-12-24",31.4663,31.5583,31.1486,31.2238,55700.0],["2012-12-26",31.1904,31.2071,30.8559,30.881,160100.0],["2012-12-27",30.8308,30.9479,30.0699,30.5465,269800.0],["2012-12-28",30.3709,30.8642,30.3207,30.4629,161000.0],["2012-12-31",30.5716,30.7555,30.3124,30.6887,271000.0],["2013-01-02",31.3242,31.8593,31.0649,31.7841,344900.0],["2013-01-03",31.8092,32.1436,31.6754,32.1102,233000.0],["2013-01-04",32.2858,32.3276,31.9931,32.1018,873500.0],["2013-01-07",32.06,32.0935,31.6419,31.9764,120500.0],["2013-01-08",31.9764,32.2356,31.8677,32.1687,546800.0],["2013-01-09",32.1938,32.244,31.5165,31.6837,238700.0],["2013-01-10",31.8761,31.9848,31.575,31.7506,161000.0],["2013-01-11",31.7088,31.7757,31.0064,31.4496,144600.0],["2013-01-14",31.3242,31.7506,31.2071,31.6085,134800.0],["2013-01-15",31.4329,31.7172,31.3074,31.6419,71400.0],["2013-01-16",31.6085,32.0266,31.366,31.6586,191100.0],["2013-01-17",31.7674,32.1436,31.7506,31.968,436300.0],["2013-01-18",31.9179,32.2691,30.973,31.274,291200.0],["2013-01-22",31.182,31.7673,31.182,31.7255,213800.0],["2013-01-23",31.6587,31.7841,31.3576,31.4496,146800.0],["2013-01-24",31.483,31.851,31.4412,31.6001,220400.0],["2013-01-25",31.7757,31.7757,31.1486,31.458,198800.0],["2013-01-28",31.4412,31.6336,31.065,31.2238,249200.0],["2013-01-29",31.2071,31.274,30.7555,30.9562,261100.0],["2013-01-30",30.8057,31.0148,30.5214,30.881,243000.0],["2013-01-31",30.881,31.2071,30.8141,30.998,251700.0],["2013-02-01",31.182,31.3158,30.973,31.1653,110100.0],["2013-02-04",31.0231,31.1151,30.7221,30.7806,118800.0],["2013-02-05",31.0908,31.2752,30.7303,31.1578,111800.0],["2013-02-06",31.0237,31.0908,30.8644,30.9986,124400.0],["2013-02-07",31.0153,31.1243,30.8142,31.0153,95800.0],["2013-02-08",31.007,31.3423,31.007,31.2249,80500.0],["2013-02-11",31.1662,31.1914,30.9818,31.0489,106800.0],["2013-02-12",31.0489,31.4261,30.9818,31.2836,161300.0],["2013-02-13",31.3255,31.4428,31.007,31.4428,165500.0],["2013-02-14",31.3003,31.5183,31.2165,31.3506,103400.0],["2013-02-15",31.5434,31.5602,31.1411,31.359,183400.0],["2013-02-19",31.3255,31.3507,31.007,31.2165,260300.0],["2013-02-20",31.1746,31.468,30.9734,30.9818,192700.0],["2013-02-21",31.007,31.4177,30.613,30.8142,93800.0],["2013-02-22",31.0405,31.1746,30.6717,30.8561,168400.0],["2013-02-25",30.898,31.0489,30.0933,30.1268,243400.0],["2013-02-26",30.2777,30.4705,30.1939,30.3447,611500.0],["2013-02-27",30.3783,30.6884,30.3028,30.4956,184900.0],["2013-02-28",30.5375,30.8812,30.4453,30.5962,186200.0],["2013-03-01",30.3699,30.8393,30.3447,30.613,357800.0],["2013-03-04",30.5962,30.6884,30.3447,30.4956,259200.0],["2013-03-05",30.6297,30.8728,30.4621,30.5627,156600.0],["2013-03-06",30.6968,30.7471,30.5459,30.6214,100700.0],["2013-03-07",30.5795,30.8896,30.5795,30.789,120900.0],["2013-03-08",31.0489,31.0824,30.5543,30.68,217500.0],["2013-03-11",30.6297,30.8896,30.6046,30.7639,318100.0],["2013-03-12",30.722,30.8058,30.6046,30.6968,429200.0],["2013-03-13",30.7052,30.7387,30.5543,30.7136,288200.0],["2013-03-14",30.7052,31.4512,30.6549,31.3339,200600.0],["2013-03-15",31.4093,31.6356,31.292,31.5686,573200.0],["2013-03-18",31.2417,31.6105,31.2417,31.3674,221200.0],["2013-03-19",31.4764,31.5854,31.2668,31.4764,86600.0],["2013-03-20",31.686,31.7446,31.5854,31.6692,104000.0],["2013-03-21",31.4764,31.5602,31.1578,31.2081,184000.0],["2013-03-22",31.2333,31.2417,30.9734,31.0992,160000.0],["2013-03-25",31.1495,31.2249,30.8477,30.9567,252800.0],["2013-03-26",31.1076,31.1914,30.8393,30.8896,221300.0],["2013-03-27",30.7974,31.074,30.5292,31.0489,168500.0],["2013-03-28",31.1327,31.2165,31.007,31.0489,218600.0],["2013-04-01",31.007,31.0824,30.4202,30.8225,259200.0],["2013-04-02",30.9567,31.1411,30.2022,30.3447,427600.0],["2013-04-03",30.3447,30.3783,30.1352,30.1771,318300.0],["2013-04-04",30.1436,30.6633,30.11,30.6633,201700.0],["2013-04-05",30.2442,30.6297,30.2106,30.613,316100.0],["2013-04-08",30.5962,30.6549,30.2525,30.3028,194400.0],["2013-04-09",30.3867,30.4286,29.9675,30.0262,187800.0],["2013-04-10",30.0178,30.4369,29.9759,30.3615,237100.0],["2013-04-11",30.3867,30.4286,30.1939,30.4286,247400.0],["2013-04-12",30.2106,30.5292,29.9508,30.1771,252600.0],["2013-04-15",29.9591,30.2022,29.7161,29.8502,521700.0],["2013-04-16",30.0514,30.219,29.8502,30.1771,552400.0],["2013-04-17",29.8502,30.0849,29.4562,29.8586,1060300.0],["2013-04-18",29.8418,29.8837,29.0287,29.1293,710100.0],["2013-04-19",29.3389,29.934,29.2299,29.9256,354300.0],["2013-04-22",29.9759,29.9759,29.431,29.4981,298700.0],["2013-04-23",29.6825,29.9675,29.6574,29.9591,354200.0],["2013-04-24",29.9256,30.0514,29.758,29.9843,197600.0],["2013-04-25",30.0094,30.2274,29.9927,30.1603,271100.0],["2013-04-26",30.0681,30.0681,29.5903,29.8921,168900.0],["2013-04-29",29.934,30.2693,29.934,30.2358,279900.0],["2013-04-30",30.1436,30.2609,29.9172,30.0597,391900.0],["2013-05-01",30.0094,30.0933,29.3472,29.3556,472800.0],["2013-05-02",29.4227,29.8669,29.3472,29.7244,240200.0],["2013-05-03",30.0011,30.3699,29.9927,30.1268,148600.0],["2013-05-06",30.2106,30.6214,30.1017,30.4956,117100.0],["2013-05-07",30.6381,30.8561,30.3699,30.8561,304200.0],["2013-05-08",30.8645,30.8645,30.5711,30.7052,214100.0],["2013-05-09",30.5962,30.7136,30.4872,30.5878,182200.0],["2013-05-10",30.5375,30.6297,30.3867,30.5627,190300.0],["2013-05-13",30.5794,30.8477,30.4705,30.6633,80300.0],["2013-05-14",30.6297,31.1746,30.6297,31.0153,576700.0],["2013-05-15",31.007,31.2333,30.8812,31.007,424600.0],["2013-05-16",30.8309,31.3674,30.7471,31.1075,421200.0],["2013-05-17",31.2836,31.5602,31.2501,31.5518,193700.0],["2013-05-20",31.4009,31.6608,31.3339,31.4345,468300.0],["2013-05-21",31.3926,31.6776,31.2836,31.4177,334000.0],["2013-05-22",31.3674,31.7865,30.9902,31.2668,595100.0],["2013-05-23",31.0992,31.4261,30.789,31.3842,284800.0],["2013-05-24",31.4009,31.7446,31.183,31.6943,151900.0],["2013-05-28",32.0548,32.4404,32.0045,32.2392,528800.0],["2013-05-29",32.1302,32.3398,31.577,31.7614,195800.0],["2013-05-30",31.7782,32.2224,31.3926,32.1805,172000.0],["2013-05-31",32.0715,32.432,31.6357,31.6357,156400.0],["2013-06-03",31.7027,31.9709,31.2584,31.5602,274800.0],["2013-06-04",31.5183,31.644,31.074,31.3255,207200.0],["2013-06-05",31.3255,31.6357,31.1411,31.2165,212700.0],["2013-06-06",31.1159,31.3758,30.8477,31.1578,378200.0],["2013-06-07",31.0237,31.4177,30.898,31.3255,303500.0],["2013-06-10",31.3506,31.6357,31.2081,31.5602,217200.0],["2013-06-11",31.2165,31.6608,30.9986,31.2501,307700.0],["2013-06-12",31.3842,31.3842,30.8309,30.9147,84300.0],["2013-06-13",30.898,31.3674,30.7974,31.359,107700.0],["2013-06-14",31.183,31.2668,30.613,30.7387,132800.0],["2013-06-17",30.9902,31.2082,30.6968,30.8561,200500.0],["2013-06-18",30.9567,31.2668,30.8477,31.1578,140900.0],["2013-06-19",31.1159,31.2584,30.8561,30.9399,121300.0],["2013-06-20",30.5962,31.535,30.5962,31.1997,335500.0],["2013-06-21",31.3003,31.577,31.0908,31.5602,455200.0],["2013-06-24",31.4345,31.5854,31.2417,31.4009,214700.0],["2013-06-25",31.5602,31.9207,31.4009,31.8201,363300.0],["2013-06-26",31.8955,32.1386,31.5937,31.7279,251500.0],["2013-06-27",31.8536,32.214,31.7865,32.1721,241200.0],["2013-06-28",32.1889,32.3398,31.9374,32.0883,441300.0],["2013-07-01",32.2727,33.287,32.1721,32.9769,365200.0],["2013-07-02",33.0439,33.1361,32.717,32.9014,306700.0],["2013-07-03",32.6583,32.9433,32.5493,32.9014,79300.0],["2013-07-05",33.2786,33.5301,32.9014,33.5217,211600.0],["2013-07-08",33.6558,33.8403,33.463,33.7061,326700.0],["2013-07-09",33.9325,33.9325,33.3624,33.8235,234200.0],["2013-07-10",33.8486,33.9408,33.3205,33.3876,156100.0],["2013-07-11",33.6223,33.7816,32.6918,33.0607,241400.0],["2013-07-12",33.0607,33.7229,32.8679,33.6475,134100.0],["2013-07-15",33.7648,34.1755,33.6474,34.0247,268400.0],["2013-07-16",34.142,34.1756,33.7145,33.9828,281200.0],["2013-07-17",34.3684,34.6701,33.8403,34.3935,502100.0],["2013-07-18",34.5779,35.1395,34.5444,34.8713,513400.0],["2013-07-19",34.7791,35.039,34.4186,34.821,144700.0],["2013-07-22",34.7875,35.324,34.7707,35.1563,166200.0],["2013-07-23",35.324,35.4413,34.3181,34.3935,787300.0],["2013-07-24",34.5109,34.6953,34.3348,34.5779,965600.0],["2013-07-25",34.4522,34.8629,34.2761,34.5276,415700.0],["2013-07-26",34.3264,34.5863,34.2426,34.5276,330000.0],["2013-07-29",34.5276,34.6366,34.1923,34.251,220400.0],["2013-07-30",34.4522,34.5863,34.1337,34.251,296400.0],["2013-07-31",34.36,34.821,34.2258,34.2929,323500.0],["2013-08-01",34.4103,35.1731,34.4103,34.6617,481400.0],["2013-08-02",34.5192,35.0138,34.2845,34.9048,586900.0],["2013-08-05",34.8545,35.1479,34.6869,34.9132,204900.0],["2013-08-06",34.9384,35.1988,34.5268,34.8376,248100.0],["2013-08-07",34.7116,34.9048,34.3084,34.5436,151000.0],["2013-08-08",34.7368,34.8124,34.3588,34.4008,178100.0],["2013-08-09",34.3672,34.4848,34.1236,34.258,142600.0],["2013-08-12",34.0815,34.5436,34.0143,34.4008,227900.0],["2013-08-13",34.468,34.6444,34.1824,34.552,197400.0],["2013-08-14",34.4428,34.7368,34.3672,34.4764,140500.0],["2013-08-15",34.1908,34.4428,34.0731,34.3504,179400.0],["2013-08-16",34.1824,34.5856,34.0311,34.3336,461900.0],["2013-08-19",34.468,34.7116,33.8295,33.9051,182900.0],["2013-08-20",34.0227,34.6528,33.9051,34.6108,243100.0],["2013-08-21",34.6276,34.7788,34.174,34.3756,169700.0],["2013-08-22",34.4176,34.9636,34.4176,34.762,176800.0],["2013-08-23",34.7368,34.7368,34.3588,34.5184,142300.0],["2013-08-26",34.4932,34.5856,33.9976,34.09,170500.0],["2013-08-27",33.7371,33.9471,33.4431,33.5271,321000.0],["2013-08-28",33.4683,33.5859,33.1239,33.1239,284600.0],["2013-08-29",33.0231,33.3339,32.9727,33.2415,621300.0],["2013-08-30",33.2499,33.4179,33.1491,33.3003,412800.0],["2013-09-03",33.5859,34.132,32.8803,33.1575,476900.0],["2013-09-04",33.0987,33.6111,32.9307,33.3003,411200.0],["2013-09-05",33.4263,33.7959,33.1911,33.6783,535200.0],["2013-09-06",33.7875,34.1739,33.3003,34.1319,861800.0],["2013-09-09",34.2748,34.2748,33.7791,34.1488,330400.0],["2013-09-10",34.1823,34.4512,33.9555,34.4428,526200.0],["2013-09-11",34.384,34.5772,33.9891,34.258,263200.0],["2013-09-12",34.258,34.3588,33.8379,33.8379,658500.0],["2013-09-13",34.0143,34.0563,33.6027,34.0479,498900.0],["2013-09-16",34.2748,34.3924,33.7791,33.9387,554300.0],["2013-09-17",33.9555,34.2496,33.8799,34.2076,476100.0],["2013-09-18",34.1068,34.5016,33.8463,33.9808,510400.0],["2013-09-19",34.09,34.3084,33.4683,33.8379,670300.0],["2013-09-20",34.0648,34.7452,33.8295,34.3336,1160400.0],["2013-09-23",34.3084,34.3084,33.7203,33.9387,366400.0],["2013-09-24",33.9303,34.5016,33.7791,34.2664,271700.0],["2013-09-25",34.3588,34.6864,34.0395,34.4344,291000.0],["2013-09-26",34.4344,34.7116,34.2496,34.5688,360700.0],["2013-09-27",34.3336,34.7536,34.258,34.3336,215200.0],["2013-09-30",34.0984,34.6108,33.8883,34.5016,289800.0],["2013-10-01",34.5688,34.8628,34.1824,34.7536,250200.0],["2013-10-02",34.6696,34.7536,34.342,34.4596,190800.0],["2013-10-03",34.4176,34.5772,34.2664,34.5352,220200.0],["2013-10-04",34.4512,34.7872,34.3084,34.7116,156900.0],["2013-10-07",34.5268,34.594,34.3,34.4512,190300.0],["2013-10-08",34.3588,34.6108,34.1152,34.2832,407400.0],["2013-10-09",34.4512,34.594,34.2076,34.3672,221400.0],["2013-10-10",34.6444,35.0056,34.4848,34.9384,258200.0],["2013-10-11",34.9216,35.4089,34.7116,35.3585,299800.0],["2013-10-14",35.1484,35.3248,35.1484,35.1568,457200.0],["2013-10-15",35.3501,35.7197,35.0728,35.4845,492500.0],["2013-10-16",35.8205,36.5177,35.7029,36.3161,496900.0],["2013-10-17",36.1901,36.5345,35.9297,36.4253,347800.0],["2013-10-18",36.6689,36.6689,36.1649,36.4757,261500.0],["2013-10-21",36.5682,36.9042,36.5093,36.8286,294000.0],["2013-10-22",36.963,37.2822,36.6185,37.1898,450400.0],["2013-10-23",37.0806,37.3242,36.753,36.9378,276000.0],["2013-10-24",36.9378,37.1142,36.6522,37.0386,160500.0],["2013-10-25",37.173,37.1982,36.9126,37.0806,171600.0],["2013-10-28",36.9798,37.3326,36.879,37.1982,181000.0],["2013-10-29",37.2402,37.551,36.8622,37.1226,185700.0],["2013-10-30",37.2066,37.2318,36.9546,37.0302,130300.0],["2013-10-31",37.0302,37.0302,36.5093,36.5513,204000.0],["2013-11-01",36.5177,36.7698,36.1901,36.4505,210900.0],["2013-11-04",36.4421,36.6101,36.0893,36.5597,153900.0],["2013-11-05",36.4842,36.627,36.2237,36.459,74600.0],["2013-11-06",36.6186,36.7866,36.5093,36.6606,51800.0],["2013-11-07",36.7446,37.173,36.2825,36.3413,111500.0],["2013-11-08",36.3161,37.7946,36.3161,37.6098,332600.0],["2013-11-11",37.6518,37.6518,37.0134,37.0386,172000.0],["2013-11-12",37.0134,37.1898,36.6186,36.7194,198400.0],["2013-11-13",36.6438,36.8034,36.3917,36.6522,393700.0],["2013-11-14",36.6101,37.1814,36.5009,37.1394,271000.0],["2013-11-15",37.0806,37.3326,36.7278,37.0638,194200.0],["2013-11-18",37.0974,37.3998,36.6354,36.879,415000.0],["2013-11-19",36.9714,37.2486,36.585,36.7362,191500.0],["2013-11-20",36.9294,36.9294,36.4253,36.8454,227600.0],["2013-11-21",36.9378,37.3746,36.9126,37.2318,295500.0],["2013-11-22",37.3494,37.5594,37.0302,37.5258,130000.0],["2013-11-25",37.5342,37.9375,37.5258,37.6602,196200.0],["2013-11-26",37.7442,38.0467,37.3326,37.5594,314700.0],["2013-11-27",37.7611,38.1055,37.5426,38.0299,196200.0],["2013-11-29",38.2315,38.4499,37.9879,38.1055,68500.0],["2013-12-02",38.2063,38.2399,37.6182,37.6435,241000.0],["2013-12-03",37.5006,37.677,37.0722,37.4334,1709100.0],["2013-12-04",37.4334,38.6431,37.4334,38.5003,995500.0],["2013-12-05",38.4247,38.5843,37.8198,38.4079,597600.0],["2013-12-06",38.6431,39.8528,38.4667,39.7604,1230800.0],["2013-12-09",39.7604,40.1553,39.122,39.3992,1223100.0],["2013-12-10",39.248,39.4748,38.6935,38.8279,446300.0],["2013-12-11",38.9455,38.9455,38.2063,38.3155,352600.0],["2013-12-12",38.3827,38.6515,38.3323,38.4331,145400.0],["2013-12-13",38.6095,38.6599,38.0803,38.3659,149000.0],["2013-12-16",38.4163,38.9623,38.4163,38.8699,242800.0],["2013-12-17",38.9455,38.9455,38.3155,38.5171,225000.0],["2013-12-18",38.6599,38.9371,37.9795,38.6263,728300.0],["2013-12-19",38.5927,38.8867,38.2651,38.4079,493500.0],["2013-12-20",38.3911,38.8363,38.3827,38.7691,780900.0],["2013-12-23",38.9371,39.2228,38.8111,39.1471,325100.0],["2013-12-24",39.248,39.416,39.1724,39.206,124900.0],["2013-12-26",39.2144,39.374,38.9371,39.1052,209000.0],["2013-12-27",39.2564,39.3068,38.9791,39.0799,117300.0],["2013-12-30",38.9707,39.1472,38.8279,38.8699,206000.0],["2013-12-31",38.9455,39.2816,38.6347,38.7439,258300.0],["2014-01-02",38.6179,38.8279,38.2567,38.3995,406700.0],["2014-01-03",38.3911,38.5759,38.2735,38.3491,227200.0],["2014-01-06",38.4163,38.5171,37.9375,37.9711,264100.0],["2014-01-07",38.1895,38.4583,38.0299,38.2903,258500.0],["2014-01-08",38.3407,38.5339,38.1643,38.4331,472500.0],["2014-01-09",38.4751,38.7523,38.4583,38.6431,230200.0],["2014-01-10",38.7439,39.0295,38.3659,38.5171,247700.0],["2014-01-13",38.4835,38.7523,38.0551,38.2567,225600.0],["2014-01-14",38.3323,38.5591,38.2399,38.4751,210600.0],["2014-01-15",38.6179,38.9875,38.5423,38.8615,244200.0],["2014-01-16",38.5927,38.7439,38.0803,38.3995,194900.0],["2014-01-17",38.4331,38.9119,38.3659,38.6515,217900.0],["2014-01-21",38.7607,40.3737,38.7607,40.0292,621800.0],["2014-01-22",39.6932,40.2308,38.8699,39.668,447200.0],["2014-01-23",39.5252,39.8528,38.8783,39.1892,415300.0],["2014-01-24",39.0967,39.4412,38.4583,38.9119,307400.0],["2014-01-27",38.3659,39.1808,37.9459,37.9711,306400.0],["2014-01-28",37.9963,38.3491,37.7191,38.2147,213200.0],["2014-01-29",37.9543,38.0887,37.3158,37.4922,199500.0],["2014-01-30",37.7106,37.8367,37.383,37.5846,168200.0],["2014-01-31",36.9798,37.9374,36.7445,36.8202,236500.0],["2014-02-03",36.7026,36.9378,35.5937,35.6693,303000.0],["2014-02-04",35.7872,36.3682,35.484,36.3345,242100.0],["2014-02-05",36.2082,36.6966,36.124,36.545,290300.0],["2014-02-06",36.5282,37.0587,36.4187,36.8903,307400.0],["2014-02-07",37.0081,37.5555,36.4776,37.0418,1053000.0],["2014-02-10",37.025,37.2608,36.4608,36.8313,311700.0],["2014-02-11",36.7976,37.4376,36.6292,37.2607,116900.0],["2014-02-12",37.3618,37.8418,36.9576,37.185,178000.0],["2014-02-13",36.9492,37.4039,36.7303,37.3787,111200.0],["2014-02-14",37.4039,37.6734,37.1344,37.6144,181200.0],["2014-02-18",37.6734,37.766,37.3029,37.6565,251500.0],["2014-02-19",37.4965,37.7744,36.4776,36.5282,248200.0],["2014-02-20",36.5703,37.0755,36.3177,36.865,247400.0],["2014-02-21",36.966,37.286,36.7724,37.1092,310600.0],["2014-02-24",37.1934,38.1196,37.1934,37.8418,302600.0],["2014-02-25",37.8755,38.0186,37.1934,37.345,253900.0],["2014-02-26",37.5302,38.2039,37.5302,38.2039,383500.0],["2014-02-27",38.2628,38.7343,37.9091,38.4901,379300.0],["2014-02-28",38.608,39.3827,38.4817,38.9701,1122200.0],["2014-03-03",38.5491,38.7343,38.2291,38.7091,324800.0],["2014-03-04",39.1469,39.7953,38.8354,39.5848,360900.0],["2014-03-05",39.5259,39.5259,39.2227,39.4164,403600.0],["2014-03-06",39.4501,39.9301,39.4501,39.6353,276800.0],["2014-03-07",39.9806,40.3258,39.7448,40.1658,249200.0],["2014-03-10",40.1995,40.3174,39.8964,40.25,254900.0],["2014-03-11",40.1658,40.2416,39.7027,40.1069,265200.0],["2014-03-12",40.0648,40.25,39.5259,40.1237,266600.0],["2014-03-13",40.2163,40.3595,39.5343,39.7195,291700.0],["2014-03-14",39.5511,40.5279,39.5511,40.25,451600.0],["2014-03-17",40.4942,41.1847,40.4437,41.0247,408600.0],["2014-03-18",41.0331,41.1258,40.6458,40.9321,342100.0],["2014-03-19",40.9658,41.1847,40.5532,40.8142,409200.0],["2014-03-20",40.8311,41.8078,40.6121,41.7826,436600.0],["2014-03-21",41.9762,42.0941,41.0921,41.1258,2790000.0],["2014-03-24",41.311,41.9678,41.05,41.2352,276000.0],["2014-03-25",41.4878,41.7826,41.0668,41.2015,190000.0],["2014-03-26",41.5889,41.5889,40.6205,40.6458,208100.0],["2014-03-27",40.5532,40.8816,39.8374,39.9638,195500.0],["2014-03-28",39.9132,40.5953,39.9132,40.2753,236300.0],["2014-03-31",40.4774,41.0247,40.3258,40.9742,181900.0],["2014-04-01",40.9826,41.4794,40.7468,41.4373,394800.0],["2014-04-02",41.3868,41.6478,40.8479,41.05,304800.0],["2014-04-03",40.9658,41.1089,40.8563,40.9405,272000.0],["2014-04-04",40.9574,41.1342,39.9637,40.0227,227000.0],["2014-04-07",39.8795,40.3258,39.4333,39.7111,424300.0],["2014-04-08",39.6859,40.1574,39.408,39.9216,419100.0],["2014-04-09",39.9132,40.0143,39.3575,39.5427,290400.0],["2014-04-10",39.4248,39.5343,38.1786,38.4312,241100.0],["2014-04-11",37.9849,38.9701,37.926,38.5322,314900.0],["2014-04-14",39.0712,39.2564,38.2291,38.7428,196400.0],["2014-04-15",38.7175,39.1891,37.9512,38.5407,290100.0],["2014-04-16",38.5996,39.0712,37.9176,38.8185,377100.0],["2014-04-17",38.987,39.5427,38.9449,39.3743,336800.0],["2014-04-21",39.5174,39.5343,38.9617,39.3996,213300.0],["2014-04-22",39.3659,39.7532,39.0964,39.5175,205700.0],["2014-04-23",39.408,39.7196,39.2227,39.3069,123600.0],["2014-04-24",39.4501,39.4501,38.5743,38.6165,118100.0],["2014-04-25",38.3975,38.667,37.8334,38.0186,210900.0],["2014-04-28",38.0439,38.2459,37.2523,37.5976,182500.0],["2014-04-29",37.8586,38.0102,37.2776,37.2776,116600.0],["2014-04-30",37.0671,37.7913,36.8818,37.7407,277000.0],["2014-05-01",37.6397,37.926,36.9492,37.5302,414400.0],["2014-05-02",37.7407,38.3049,37.5807,37.7407,164300.0],["2014-05-05",37.4039,37.8418,37.1513,37.5134,208900.0],["2014-05-06",37.2686,37.8425,37.0914,37.2264,326500.0],["2014-05-07",37.2855,37.5893,36.9311,37.5556,251500.0],["2014-05-08",37.5893,37.8425,37.1758,37.2433,175600.0],["2014-05-09",36.9817,37.6568,36.9479,37.6231,192300.0],["2014-05-12",37.7919,38.332,37.5893,38.1041,219600.0],["2014-05-13",38.0029,38.2392,37.775,37.8425,272400.0],["2014-05-14",37.8763,37.8763,36.661,36.7369,206200.0],["2014-05-15",36.5091,36.6694,35.893,36.4753,229300.0],["2014-05-16",36.3825,36.5344,36.0533,36.3656,171900.0],["2014-05-19",36.2475,37.0154,36.0787,37.007,163600.0],["2014-05-20",36.8298,36.8973,36.3065,36.6019,230700.0],["2014-05-21",36.872,37.1589,36.3318,36.6357,172300.0],["2014-05-22",36.8129,36.9311,36.6526,36.8467,629500.0],["2014-05-23",36.9901,37.1083,36.6526,36.8467,241700.0],["2014-05-27",37.2011,37.5218,36.8466,37.2011,270100.0],["2014-05-28",37.0661,37.1758,36.7201,36.8298,153400.0],["2014-05-29",37.0323,37.1589,36.661,36.8467,118400.0],["2014-05-30",36.9564,37.3193,36.7538,36.7791,169200.0],["2014-06-02",36.8044,37.1589,36.4416,36.8973,195400.0],["2014-06-03",36.5597,37.2939,36.4416,37.1083,270800.0],["2014-06-04",37.0914,37.353,37.0323,37.2096,192900.0],["2014-06-05",37.2517,38.1716,37.2264,38.1548,233700.0],["2014-06-06",38.3995,38.8299,38.2476,38.7708,318800.0],["2014-06-09",38.8299,39.3532,38.8299,39.2941,212000.0],["2014-06-10",39.1928,39.3447,38.8468,39.3194,180800.0],["2014-06-11",38.9818,39.0409,38.4755,38.5936,237900.0],["2014-06-12",38.5092,38.6443,37.986,38.4248,239600.0],["2014-06-13",38.6358,38.8131,38.1041,38.2307,128600.0],["2014-06-16",38.256,38.256,37.6484,37.9438,146100.0],["2014-06-17",37.8678,38.7708,37.8678,38.602,167500.0],["2014-06-18",38.5852,38.8384,38.1632,38.813,285100.0],["2014-06-19",38.9818,38.9818,38.4501,38.6611,102200.0],["2014-06-20",38.8215,38.8384,38.4586,38.6443,561300.0],["2014-06-23",38.7624,38.889,38.3911,38.5346,107800.0],["2014-06-24",38.408,38.7371,38.1632,38.1716,260900.0],["2014-06-25",37.9269,38.7033,37.6822,38.6443,233800.0],["2014-06-26",38.7118,38.8046,38.0873,38.754,145800.0],["2014-06-27",38.4417,38.8131,38.3573,38.6443,490900.0],["2014-06-30",38.6274,38.8215,38.2645,38.8215,211500.0],["2014-07-01",38.8215,39.9777,38.6442,39.4291,300800.0],["2014-07-02",39.2013,39.5388,38.9143,38.9734,249800.0],["2014-07-03",39.2435,39.9271,39.2435,39.6654,90800.0],["2014-07-07",39.4544,39.7329,39.2097,39.4291,323500.0],["2014-07-08",39.2435,39.6401,38.8215,39.024,178900.0],["2014-07-09",39.235,39.4545,38.9396,38.9903,158000.0],["2014-07-10",38.2054,38.8806,38.0788,38.5008,170600.0],["2014-07-11",38.3236,38.8806,38.0451,38.5683,232500.0],["2014-07-14",38.9565,39.0156,38.5177,38.7286,259300.0],["2014-07-15",39.0325,39.8173,39.0325,39.7583,493300.0],["2014-07-16",40.0874,40.1802,39.5051,39.6232,319900.0],["2014-07-17",39.3954,39.8511,38.6949,38.9903,441500.0],["2014-07-18",38.8721,39.6317,38.8468,39.3869,213800.0],["2014-07-21",39.1759,39.2688,38.7708,39.1,281600.0],["2014-07-22",39.3194,39.6401,38.8553,38.965,264700.0],["2014-07-23",38.9903,39.5051,38.6021,39.311,322600.0],["2014-07-24",39.4376,39.8342,39.1253,39.6823,541500.0],["2014-07-25",39.3954,39.6485,39.2097,39.446,144600.0],["2014-07-28",39.311,39.311,38.7371,38.889,181100.0],["2014-07-29",38.889,39.2941,38.6274,38.9396,254500.0],["2014-07-30",39.2435,39.5473,39.0578,39.4376,206200.0],["2014-07-31",39.0409,39.4713,38.9143,39.1,298400.0],["2014-08-01",39.1759,39.1759,38.1632,38.4502,228600.0],["2014-08-04",38.6105,38.8299,38.0113,38.3995,263500.0],["2014-08-05",38.1796,38.5348,37.9512,38.2811,269900.0],["2014-08-06",37.9512,38.4926,37.9512,38.1965,382400.0],["2014-08-07",38.2811,38.298,37.503,37.706,198400.0],["2014-08-08",37.8836,38.1119,37.6214,37.8413,397400.0],["2014-08-11",37.9851,38.7717,37.799,38.4333,230700.0],["2014-08-12",38.2388,38.6955,38.2388,38.5095,274400.0],["2014-08-13",38.5348,39.0592,38.5264,38.9239,236700.0],["2014-08-14",38.907,39.0761,38.5518,38.594,123800.0],["2014-08-15",38.9155,38.9155,37.9089,38.2388,321400.0],["2014-08-18",38.6363,39.0762,38.4587,38.9747,153600.0],["2014-08-19",38.9662,39.0931,38.6955,38.7378,225500.0],["2014-08-20",38.3995,38.7886,38.2388,38.2726,285300.0],["2014-08-21",38.2219,39.2369,38.0189,39.1015,215200.0],["2014-08-22",39.11,39.406,38.7632,39.1354,120900.0],["2014-08-25",39.2876,39.7021,39.0677,39.3299,217900.0],["2014-08-26",39.3891,39.9389,39.1946,39.8881,222500.0],["2014-08-27",39.8712,39.8797,39.4737,39.4822,104400.0],["2014-08-28",39.4906,39.5498,39.1776,39.2538,139400.0],["2014-08-29",39.3045,39.4737,39.0762,39.3891,95100.0],["2014-09-02",39.5498,40.125,39.5498,39.8374,162600.0],["2014-09-03",40.0065,40.1757,39.8035,40.0065,200900.0],["2014-09-04",40.0404,40.4125,39.905,39.9643,147500.0],["2014-09-05",39.8374,40.2434,39.609,39.8458,124200.0],["2014-09-08",39.8374,40.0234,39.6513,40.0234,106200.0],["2014-09-09",39.8797,39.8797,39.4399,39.5836,127300.0],["2014-09-10",39.6344,40.3026,39.6344,40.0742,114900.0],["2014-09-11",39.8628,40.4379,39.8374,40.3533,106800.0],["2014-09-12",40.4125,40.6578,40.0319,40.4802,255900.0],["2014-09-15",40.3702,40.3702,39.9304,40.1334,141000.0],["2014-09-16",40.0911,40.2603,39.719,39.9643,208300.0],["2014-09-17",39.9389,40.5479,39.9135,40.0911,166600.0],["2014-09-18",40.1757,41.013,40.1757,40.6578,158500.0],["2014-09-19",40.7086,41.0469,40.0827,40.1165,600500.0],["2014-09-22",40.015,40.1588,39.4737,39.4822,131100.0],["2014-09-23",39.406,39.5836,38.907,38.9239,205200.0],["2014-09-24",39.0931,39.3891,38.6363,39.0,117200.0],["2014-09-25",39.0423,39.1354,38.2219,38.4249,131200.0],["2014-09-26",38.4587,38.8393,38.1119,38.2896,148600.0],["2014-09-29",37.9259,38.3826,37.5453,38.1965,116300.0],["2014-09-30",38.205,38.205,37.7398,37.7821,228600.0],["2014-10-01",37.7652,38.2134,37.4184,37.7313,265300.0],["2014-10-02",37.6721,38.2557,37.5114,38.095,148100.0],["2014-10-03",38.4925,38.8816,38.3234,38.3995,135900.0],["2014-10-06",38.4841,38.7209,37.9089,38.1035,161300.0],["2014-10-07",37.8244,38.0527,37.4268,37.4268,176900.0],["2014-10-08",37.3,38.2473,37.3,38.2134,132600.0],["2014-10-09",38.1373,38.2473,37.0716,37.0716,168500.0],["2014-10-10",36.8855,37.6045,36.8686,37.0378,171800.0],["2014-10-13",37.1054,37.706,36.9617,37.1393,254700.0],["2014-10-14",37.5368,37.9259,37.3084,37.4607,344700.0],["2014-10-15",36.7502,36.8771,35.5238,36.3611,358800.0],["2014-10-16",35.7775,37.4607,35.5153,37.2661,357500.0],["2014-10-17",37.9259,37.9259,36.6825,37.0631,262600.0],["2014-10-20",37.1139,37.3423,36.4626,36.7248,265400.0],["2014-10-21",36.8855,37.596,36.5387,37.4607,188000.0],["2014-10-22",37.5537,37.9682,36.9701,37.0293,149600.0],["2014-10-23",37.5114,37.7736,37.0885,37.2831,143500.0],["2014-10-24",37.4268,37.7144,37.1393,37.2492,143200.0],["2014-10-27",36.9786,37.4522,36.9363,37.3592,197200.0],["2014-10-28",37.6383,38.7886,37.596,38.7294,339800.0],["2014-10-29",38.814,39.0085,38.1712,38.6702,357600.0],["2014-10-30",38.4418,39.0762,38.0443,38.7886,216500.0],["2014-10-31",39.5244,39.5244,38.4841,39.1777,295900.0],["2014-11-03",39.3384,39.4991,39.0,39.2115,170600.0],["2014-11-04",38.9911,39.203,38.7199,39.1098,147400.0],["2014-11-05",39.381,39.6523,38.9742,39.0674,313300.0],["2014-11-06",39.1352,39.4997,38.8809,39.4573,100900.0],["2014-11-07",39.3895,39.737,39.042,39.5505,60000.0],["2014-11-10",39.4827,39.8218,39.3641,39.737,112000.0],["2014-11-11",39.737,39.737,39.3132,39.4912,120400.0],["2014-11-12",39.2539,39.9235,39.2539,39.7879,110800.0],["2014-11-13",39.8557,39.9489,39.3556,39.4403,76200.0],["2014-11-14",39.4658,39.5336,39.042,39.2793,134200.0],["2014-11-17",39.2284,39.2369,38.8894,38.9148,110600.0],["2014-11-18",39.025,39.0504,38.5419,38.5588,157400.0],["2014-11-19",38.5418,38.7029,37.7112,38.118,141000.0],["2014-11-20",38.0333,38.4486,37.8299,38.3978,140400.0],["2014-11-21",38.83,38.83,37.9061,37.9655,90100.0],["2014-11-24",37.9655,38.5249,37.9655,38.4656,137600.0],["2014-11-25",38.5673,38.669,38.2452,38.6351,167600.0],["2014-11-26",38.6097,38.7792,38.4317,38.7622,125800.0],["2014-11-28",38.8894,38.8894,37.779,37.8807,75200.0],["2014-12-01",37.8807,37.9146,37.1263,37.1348,171700.0],["2014-12-02",37.228,37.9061,37.228,37.5332,190400.0],["2014-12-03",37.5247,38.3554,37.4993,38.1265,171100.0],["2014-12-04",37.9909,37.9909,37.7112,37.8383,138500.0],["2014-12-05",37.8553,38.9487,37.779,38.3299,157000.0],["2014-12-08",38.2282,38.7029,38.135,38.3978,104800.0],["2014-12-09",37.8553,38.9657,37.8553,38.9402,175500.0],["2014-12-10",38.8046,38.9233,37.6518,37.6857,287400.0],["2014-12-11",37.9824,38.4571,37.3637,38.1859,162000.0],["2014-12-12",37.7197,38.313,37.4315,37.6857,156300.0],["2014-12-15",37.9316,38.0079,37.0585,37.1263,163100.0],["2014-12-16",36.8042,37.8214,36.8042,37.4738,282600.0],["2014-12-17",37.4738,38.4995,37.0754,38.4232,266900.0],["2014-12-18",38.8894,39.0759,38.4995,39.0335,142500.0],["2014-12-19",38.9402,39.1352,38.6521,38.9911,440600.0],["2014-12-22",39.042,39.3471,38.8555,39.3302,142500.0],["2014-12-23",39.6183,39.8557,39.3556,39.5675,141900.0],["2014-12-24",39.5929,39.7455,39.1098,39.4912,47600.0],["2014-12-26",39.6268,39.7794,39.4319,39.6946,74000.0],["2014-12-29",39.6607,40.4999,39.6607,39.9489,150600.0],["2014-12-30",39.8896,40.3304,39.5082,40.0845,136400.0],["2014-12-31",40.2286,40.3049,39.6183,39.6353,103800.0],["2015-01-02",39.9404,39.9404,38.6944,39.3471,187700.0],["2015-01-05",39.1776,39.1776,38.491,38.5758,206900.0],["2015-01-06",38.7114,38.7114,37.5077,37.6179,191800.0],["2015-01-07",37.9146,38.2621,37.5332,37.9485,105200.0],["2015-01-08",38.2706,38.4571,38.0841,38.2537,171400.0],["2015-01-09",38.3638,38.3638,37.4908,37.5416,115100.0],["2015-01-12",37.6095,37.6095,36.9314,37.3297,180200.0],["2015-01-13",37.7112,38.1435,36.711,37.2365,289000.0],["2015-01-14",36.6432,37.1433,36.0413,36.5584,151800.0],["2015-01-15",36.4991,36.5838,35.7871,36.1431,291200.0],["2015-01-16",34.7868,37.1433,34.7868,37.0754,355200.0],["2015-01-20",37.1517,37.1517,36.1939,36.5414,239600.0],["2015-01-21",36.4567,36.8551,36.0922,36.3041,173700.0],["2015-01-22",36.6686,38.2706,36.5075,38.2113,266600.0],["2015-01-23",38.1689,38.2621,37.4738,37.6349,189600.0],["2015-01-26",37.5077,38.0333,37.067,37.9824,134200.0],["2015-01-27",37.5501,37.7366,37.1856,37.4908,127900.0],["2015-01-28",37.6942,37.6942,36.4906,36.5499,166400.0],["2015-01-29",36.6855,37.3128,36.2702,37.2704,175800.0],["2015-01-30",36.889,37.4569,36.7449,36.8466,231800.0],["2015-02-02",37.0839,37.9909,36.8805,37.8807,157700.0],["2015-02-03",38.1611,39.2488,38.0591,38.637,218800.0],["2015-02-04",38.5605,39.0023,38.4585,38.535,148600.0],["2015-02-05",38.7814,39.6396,38.7814,39.6311,211500.0],["2015-02-06",39.8096,40.4044,39.3252,39.954,201100.0],["2015-02-09",39.7841,39.9115,39.3252,39.4867,140400.0],["2015-02-10",39.8861,39.8861,38.9344,39.7501,164100.0],["2015-02-11",39.6651,39.9455,39.1638,39.6056,135600.0],["2015-02-12",39.8606,40.5318,39.6566,40.5148,130200.0],["2015-02-13",40.4469,40.6933,40.005,40.6168,125200.0],["2015-02-17",40.4469,41.1096,40.2599,41.0332,185500.0],["2015-02-18",40.8292,40.8292,39.7076,39.971,294900.0],["2015-02-19",39.9115,40.158,39.4952,39.9625,119000.0],["2015-02-20",40.005,40.5233,39.4527,40.5233,154000.0],["2015-02-23",40.3024,40.6508,39.9455,40.5573,142800.0],["2015-02-24",40.5913,41.0927,40.4129,40.6423,84900.0],["2015-02-25",40.6423,40.6423,40.2259,40.3024,151700.0],["2015-02-26",40.3109,40.4979,40.0475,40.3789,169700.0],["2015-02-27",40.2429,40.4299,39.937,40.0135,166700.0],["2015-03-02",39.9115,40.4129,39.7926,40.2769,155100.0],["2015-03-03",40.3109,40.6423,39.9625,40.1834,225200.0],["2015-03-04",39.9116,40.1325,39.7331,39.8776,145800.0],["2015-03-05",39.8266,39.971,39.3337,39.8436,227600.0],["2015-03-06",39.7671,40.8717,39.7671,39.9795,246700.0],["2015-03-09",40.1325,40.5573,39.9965,40.2854,149800.0],["2015-03-10",40.005,40.1325,39.4782,39.5037,558300.0],["2015-03-11",39.6821,40.124,39.3167,40.0985,276800.0],["2015-03-12",40.5063,41.475,40.4469,41.3731,311300.0],["2015-03-13",41.4495,41.4495,40.6593,41.1606,270200.0],["2015-03-16",41.2456,41.2456,40.6678,40.7952,308600.0],["2015-03-17",40.5913,40.7613,40.2769,40.7103,455300.0],["2015-03-18",40.6933,41.2031,40.141,40.4469,287800.0],["2015-03-19",40.4554,40.8972,39.9795,40.3279,171300.0],["2015-03-20",40.4554,40.8972,40.2004,40.6848,823000.0],["2015-03-23",40.7613,40.9397,40.209,40.5233,235800.0],["2015-03-24",40.4384,40.6678,40.0985,40.5063,218600.0],["2015-03-25",40.5998,40.9397,39.7671,39.8351,242200.0],["2015-03-26",39.7926,40.2344,39.3592,40.039,189700.0],["2015-03-27",40.0815,40.141,39.6396,39.8096,185200.0],["2015-03-30",39.988,40.4554,39.988,40.2684,311000.0],["2015-03-31",40.1835,40.5998,39.8181,40.5148,359200.0],["2015-04-01",40.3959,40.8208,40.107,40.6678,323600.0],["2015-04-02",40.6933,41.2031,40.6678,40.7868,184600.0],["2015-04-06",40.5403,40.8632,39.7416,40.5658,144400.0],["2015-04-07",40.5233,40.9907,40.3959,40.7952,172300.0],["2015-04-08",40.6933,41.0757,40.3534,40.8547,175900.0],["2015-04-09",40.8802,41.0587,40.2769,40.7018,120300.0],["2015-04-10",40.9142,41.0672,40.5913,40.6848,99000.0],["2015-04-13",40.7698,41.2116,40.6763,41.1606,155700.0],["2015-04-14",41.0502,41.1436,40.6253,40.9737,220800.0],["2015-04-15",41.0757,41.7045,40.6848,41.4411,222400.0],["2015-04-16",41.8914,42.4607,40.7953,41.8914,352200.0],["2015-04-17",41.628,41.9933,41.0587,41.3306,302200.0],["2015-04-20",41.475,42.1378,41.3731,41.679,207700.0],["2015-04-21",41.8149,41.9764,41.4835,41.492,196900.0],["2015-04-22",41.611,41.9339,41.1691,41.662,233900.0],["2015-04-23",41.4411,41.696,41.1861,41.6195,148600.0],["2015-04-24",41.645,41.7469,41.1691,41.3136,120400.0],["2015-04-27",41.2541,41.764,40.9057,41.3476,235000.0],["2015-04-28",41.3646,41.9169,41.2116,41.8659,182600.0],["2015-04-29",41.696,42.2313,41.696,41.8319,165200.0],["2015-04-30",41.594,41.9594,41.2711,41.4156,229900.0],["2015-05-01",41.4155,41.9679,41.1946,41.7469,638600.0],["2015-05-04",41.7639,42.1038,41.662,41.7979,268000.0],["2015-05-05",41.7128,42.2238,41.4658,41.5765,304100.0],["2015-05-06",41.585,41.8405,41.3466,41.7979,198400.0],["2015-05-07",41.6872,41.9512,41.304,41.7043,193600.0],["2015-05-08",41.9597,42.0108,41.5084,41.8916,171600.0],["2015-05-11",41.7979,42.2493,41.7213,42.096,166800.0],["2015-05-12",41.9683,42.3941,41.7043,42.2237,135700.0],["2015-05-13",42.1301,42.7518,41.8831,42.6751,325700.0],["2015-05-14",42.7517,43.0839,42.5218,43.0839,339800.0],["2015-05-15",43.0072,43.2627,42.1556,42.5389,408600.0],["2015-05-18",42.624,43.3564,42.4537,43.3394,376000.0],["2015-05-19",43.4331,43.8929,43.2287,43.8504,246700.0],["2015-05-20",43.91,43.91,43.2372,43.3308,214400.0],["2015-05-21",43.2116,43.5523,42.905,43.169,211400.0],["2015-05-22",43.1691,43.3309,42.7943,42.871,244100.0],["2015-05-26",42.7092,42.8625,42.0534,42.5474,185600.0],["2015-05-27",42.7432,43.0072,42.1471,42.9817,197300.0],["2015-05-28",43.1009,43.3138,42.5559,43.2031,188000.0],["2015-05-29",43.2798,43.3735,42.4026,42.6666,297800.0],["2015-06-01",42.8795,42.9561,42.2834,42.4537,248500.0],["2015-06-02",42.4111,43.1946,42.36,43.0583,321200.0],["2015-06-03",43.2798,43.7822,43.1009,43.663,177500.0],["2015-06-04",43.3905,43.5693,42.9136,42.9476,294000.0],["2015-06-05",43.1605,44.0462,43.1094,44.0377,314700.0],["2015-06-08",43.8504,44.6424,43.8504,44.3528,347900.0],["2015-06-09",44.2847,44.9915,44.0547,44.6679,440300.0],["2015-06-10",44.8808,45.511,44.8808,45.2044,253000.0],["2015-06-11",45.1023,45.4344,44.7531,45.3152,211300.0],["2015-06-12",45.3066,45.5025,44.8638,45.2641,191800.0],["2015-06-15",44.7957,45.213,44.2762,44.9319,188400.0],["2015-06-16",44.719,45.5451,44.719,45.4684,331000.0],["2015-06-17",45.7069,45.7495,44.3698,44.4209,322700.0],["2015-06-18",44.5061,44.983,44.1314,44.7616,355200.0],["2015-06-19",44.7105,44.8212,44.438,44.5913,411200.0],["2015-06-22",44.9915,45.2044,44.8468,45.0682,236700.0],["2015-06-23",45.2641,45.6728,45.1278,45.511,260700.0],["2015-06-24",45.4684,45.6047,45.1704,45.4429,183700.0],["2015-06-25",45.7069,45.9879,45.23,45.6643,242800.0],["2015-06-26",45.8772,45.9879,45.6132,45.9624,506000.0],["2015-06-29",45.7154,45.9794,44.8893,45.0171,338600.0],["2015-06-30",45.6047,45.9794,45.0852,45.4599,385500.0],["2015-07-01",46.0476,46.3627,45.2811,45.8687,277700.0],["2015-07-02",45.8006,45.8602,44.9149,45.1193,207300.0],["2015-07-06",44.4891,45.2044,44.3017,45.0086,249300.0],["2015-07-07",44.8212,44.8638,43.6374,44.3273,318400.0],["2015-07-08",43.91,44.5402,43.6204,44.1229,235500.0],["2015-07-09",44.5998,44.7275,44.0292,44.5487,216800.0],["2015-07-10",45.213,45.213,44.7446,45.1363,147600.0],["2015-07-13",45.5792,45.5792,45.1874,45.3492,217100.0],["2015-07-14",45.1874,45.6217,44.9745,45.6047,183300.0],["2015-07-15",45.9624,46.1583,45.3322,45.9198,310800.0],["2015-07-16",47.4272,47.5124,45.9539,47.0184,533300.0],["2015-07-17",47.2143,47.2143,46.4649,46.797,356900.0],["2015-07-20",47.044,47.1036,46.6778,47.0865,301000.0],["2015-07-21",47.1632,47.4613,46.3797,46.5841,308900.0],["2015-07-22",46.6352,47.3165,46.6096,47.1036,302300.0],["2015-07-23",47.1802,47.2058,46.1668,46.4478,258200.0],["2015-07-24",46.3542,46.5074,45.9369,46.0816,185000.0],["2015-07-27",45.7239,45.9794,45.2896,45.5536,398200.0],["2015-07-28",46.0476,46.0476,45.0852,45.5621,355100.0],["2015-07-29",45.7495,46.022,45.3407,45.8006,218100.0],["2015-07-30",45.758,46.1583,45.4684,46.1412,214100.0],["2015-07-31",46.1668,46.4904,45.5621,45.9198,261300.0],["2015-08-03",46.0305,46.1072,45.5025,46.0476,271800.0],["2015-08-04",45.9878,46.534,45.7659,45.8684,215500.0],["2015-08-05",46.2353,46.6278,45.8513,46.1756,189400.0],["2015-08-06",46.3718,46.4401,45.6294,45.9622,148500.0],["2015-08-07",45.8086,46.1158,45.3222,45.6977,223400.0],["2015-08-10",46.0561,46.3121,45.9281,46.2097,214900.0],["2015-08-11",45.8001,46.0134,45.3563,45.5697,165900.0],["2015-08-12",45.3734,45.4502,44.2384,44.9638,559700.0],["2015-08-13",44.9296,45.6209,44.8102,45.5782,210900.0],["2015-08-14",45.4758,46.0817,45.4417,46.0646,195500.0],["2015-08-17",46.0134,46.6534,45.6977,46.3548,359800.0],["2015-08-18",46.4145,46.7217,46.022,46.5766,440800.0],["2015-08-19",46.406,46.406,45.783,45.8769,237200.0],["2015-08-20",45.4502,45.4587,44.7846,44.9211,430000.0],["2015-08-21",44.3067,45.0747,43.9739,44.5286,357500.0],["2015-08-24",42.9242,44.008,42.5402,42.7024,410900.0],["2015-08-25",43.7008,45.0918,41.6698,41.6698,298600.0],["2015-08-26",42.4037,42.9242,41.7551,42.8048,317100.0],["2015-08-27",43.1034,43.6923,42.4976,43.2997,321900.0],["2015-08-28",43.0437,43.4704,42.6853,43.0778,441300.0],["2015-08-31",42.8986,43.6069,42.6341,43.5216,244700.0],["2015-09-01",42.8048,43.1888,42.0453,42.2501,385700.0],["2015-09-02",42.7621,43.0778,42.361,43.0778,328900.0],["2015-09-03",43.2144,43.8288,42.9328,43.5728,341900.0],["2015-09-04",43.0778,43.4192,42.8645,43.2997,308000.0],["2015-09-08",43.9056,44.7163,43.129,44.6736,336000.0],["2015-09-09",45.1942,45.2283,44.3579,44.5286,237300.0],["2015-09-10",44.52,45.3137,44.3408,45.0491,208500.0],["2015-09-11",44.6992,45.4587,44.5286,45.2539,240800.0],["2015-09-14",45.2027,45.6721,45.1515,45.5014,238200.0],["2015-09-15",45.4758,46.295,45.4758,46.0561,358000.0],["2015-09-16",46.0305,46.0988,45.5697,45.9537,224600.0],["2015-09-17",45.9964,46.423,44.5542,44.8528,362300.0],["2015-09-18",44.0848,44.4944,43.6411,43.7264,739000.0],["2015-09-21",44.1275,44.631,43.8373,44.1702,287800.0],["2015-09-22",43.6411,44.0507,43.5557,43.9653,214700.0],["2015-09-23",44.0422,44.4262,43.7093,44.1872,164300.0],["2015-09-24",43.88,44.5798,43.6752,44.4518,210500.0],["2015-09-25",44.9638,45.5953,44.6224,45.1259,276200.0],["2015-09-28",44.7931,45.2027,44.4347,44.7078,274000.0],["2015-09-29",44.887,45.0577,44.5115,44.9553,236800.0],["2015-09-30",45.4843,45.6635,44.8955,45.5953,366700.0],["2015-10-01",45.4502,45.6721,44.9211,45.3905,271800.0],["2015-10-02",44.6992,44.6992,43.1717,44.4176,497100.0],["2015-10-05",44.7675,45.6038,44.5883,45.6038,190500.0],["2015-10-06",45.6209,45.8257,45.1089,45.6721,320900.0],["2015-10-07",45.9793,46.3633,45.6209,46.1756,274900.0],["2015-10-08",46.0902,46.3292,45.7915,46.3206,502400.0],["2015-10-09",46.1329,46.7388,45.5867,45.7147,242400.0],["2015-10-12",45.8769,46.3036,45.5782,46.295,177500.0],["2015-10-13",46.4401,46.9351,46.0732,46.4913,223200.0],["2015-10-14",46.3889,46.3889,44.6907,44.8784,241900.0],["2015-10-15",44.375,44.375,40.3812,42.3866,812000.0],["2015-10-16",42.3098,43.496,40.9188,41.5674,698900.0],["2015-10-19",41.2346,41.9855,41.1151,41.721,448100.0],["2015-10-20",41.721,42.2672,41.5674,42.1562,308300.0],["2015-10-21",42.2671,42.5061,41.5162,41.5503,275100.0],["2015-10-22",41.6869,42.6,41.4223,42.1221,226200.0],["2015-10-23",42.2415,42.8133,42.105,42.7194,212800.0],["2015-10-26",42.7706,42.7706,42.0282,42.2672,357500.0],["2015-10-27",42.1818,42.5658,41.9429,42.233,218200.0],["2015-10-28",42.1306,43.9653,42.1306,43.9653,394300.0],["2015-10-29",44.0422,44.4347,43.6667,43.9056,160800.0],["2015-10-30",44.0592,44.1019,42.9242,43.0864,260700.0],["2015-11-02",43.4192,44.1275,43.0522,44.008,288200.0],["2015-11-03",43.9909,44.5371,43.6667,44.3494,358800.0],["2015-11-04",44.4859,44.5286,44.0763,44.2726,355500.0],["2015-11-05",44.4603,45.2539,44.1616,44.7419,507000.0],["2015-11-06",45.3905,46.4999,45.3905,45.7404,360700.0],["2015-11-09",45.8344,46.0909,44.9622,45.3213,318900.0],["2015-11-10",45.2187,45.5779,44.7227,45.1332,212800.0],["2015-11-11",45.4753,45.5351,44.4064,44.5774,205200.0],["2015-11-12",44.3037,45.2786,43.594,43.6453,275000.0],["2015-11-13",43.2947,43.9532,42.9441,43.0382,213800.0],["2015-11-16",43.0553,43.4059,42.5165,43.3118,236200.0],["2015-11-17",43.5085,43.7565,43.0895,43.6624,715400.0],["2015-11-18",43.8505,44.4662,43.4315,44.338,232400.0],["2015-11-19",44.4235,44.5859,43.9018,44.0215,166300.0],["2015-11-20",44.3123,44.5859,43.7223,44.3893,175400.0],["2015-11-23",44.4406,44.7826,44.2952,44.3294,160600.0],["2015-11-24",44.0472,44.7056,43.9189,44.6372,140400.0],["2015-11-25",44.7655,44.9536,44.3465,44.851,123900.0],["2015-11-27",44.8596,45.022,44.3721,44.9023,73800.0],["2015-11-30",45.0648,45.1589,44.7142,45.0049,150000.0],["2015-12-01",45.099,45.2444,44.5688,45.0734,160400.0],["2015-12-02",45.1674,45.4325,44.261,44.2952,270100.0],["2015-12-03",44.6116,44.8339,43.7394,43.7907,348500.0],["2015-12-04",43.8249,44.7655,43.8164,44.7142,324000.0],["2015-12-07",44.7313,45.424,43.423,43.7821,400000.0],["2015-12-08",43.5256,44.5688,43.1066,43.2776,274800.0],["2015-12-09",43.1066,43.517,41.7127,41.9094,452500.0],["2015-12-10",41.8752,42.431,41.5503,42.0719,218900.0],["2015-12-11",41.097,41.5674,40.755,41.1312,298200.0],["2015-12-14",41.251,41.6871,40.6609,41.1398,277900.0],["2015-12-15",41.6187,42.2429,41.5588,42.1574,324200.0],["2015-12-16",42.4481,43.1408,41.764,42.8757,356600.0],["2015-12-17",43.0895,43.1237,42.0206,42.1574,333600.0],["2015-12-18",41.8923,42.2686,41.1483,41.8239,2446400.0],["2015-12-21",41.8068,42.3284,41.0628,41.5246,378100.0],["2015-12-22",41.8581,42.1488,40.9688,41.6785,216500.0],["2015-12-23",41.918,42.1232,41.5161,42.0633,176800.0],["2015-12-24",42.0548,42.5593,41.8581,42.1317,83200.0],["2015-12-28",41.8667,42.2771,41.4904,42.1317,173500.0],["2015-12-29",42.3626,42.6619,42.012,42.6363,176500.0],["2015-12-30",42.5679,42.5679,42.0035,42.0462,130300.0],["2015-12-31",41.9778,42.1916,41.4647,41.4904,187600.0],["2016-01-04",40.7037,41.0115,40.088,40.4215,351100.0],["2016-01-05",40.6096,40.755,40.1821,40.6438,261700.0],["2016-01-06",39.9255,40.584,39.7032,40.4215,368800.0],["2016-01-07",39.7631,40.1735,39.5493,39.6861,453700.0],["2016-01-08",39.84,40.0624,38.6685,38.7626,273700.0],["2016-01-11",38.831,39.173,38.7284,38.831,281200.0],["2016-01-12",39.8913,39.8913,38.258,38.925,279700.0],["2016-01-13",39.1388,39.4467,37.5141,37.8476,341500.0],["2016-01-14",38.2409,38.5146,37.3687,38.0015,263400.0],["2016-01-15",36.7873,38.1212,36.5649,37.2918,507700.0],["2016-01-19",36.8642,37.497,35.4618,35.4789,537300.0],["2016-01-20",34.5896,35.4618,33.1017,34.3502,1154300.0],["2016-01-21",34.162,34.4699,33.5292,33.572,674900.0],["2016-01-22",33.9055,34.7948,33.6404,34.7777,778900.0],["2016-01-25",34.658,34.7264,33.4437,33.5121,406900.0],["2016-01-26",33.6062,34.8974,33.6062,34.3502,393000.0],["2016-01-27",34.3844,35.0684,34.0509,34.2048,435500.0],["2016-01-28",34.6922,35.4447,34.4528,34.8034,344600.0],["2016-01-29",34.9145,36.0348,34.8119,35.992,546600.0],["2016-02-01",35.8124,36.0775,35.5559,35.7525,227900.0],["2016-02-02",35.325,35.325,34.2732,34.5041,255200.0],["2016-02-03",34.8803,35.0941,33.6062,34.3074,403900.0],["2016-02-04",34.3416,35.5131,34.3416,35.0342,467000.0],["2016-02-05",34.9145,35.5986,34.2133,34.2475,281500.0],["2016-02-08",33.8114,34.0338,33.2385,33.914,312800.0],["2016-02-09",33.408,34.4029,33.2279,34.1885,300500.0],["2016-02-10",34.4973,35.0205,33.8111,33.8283,266300.0],["2016-02-11",32.9963,33.4423,32.5589,33.0906,464400.0],["2016-02-12",33.7082,35.0119,33.6053,34.9948,438200.0],["2016-02-16",35.4065,35.8182,34.8318,35.6466,393900.0],["2016-02-17",36.1441,36.1441,35.2349,35.4493,374300.0],["2016-02-18",35.6038,35.6038,34.5745,34.8318,388200.0],["2016-02-19",34.746,35.5609,34.5402,35.0548,312400.0],["2016-02-22",35.2864,35.964,34.3515,35.8782,470500.0],["2016-02-23",35.8782,36.1012,35.1749,35.5952,455300.0],["2016-02-24",35.1234,36.2041,32.6017,36.2041,1051500.0],["2016-02-25",36.1698,36.5386,34.4973,36.4014,402000.0],["2016-02-26",36.7274,37.5422,36.4786,36.9332,319600.0],["2016-02-29",36.7359,37.4564,36.3843,36.4529,300000.0],["2016-03-01",36.5815,38.0482,36.1698,37.9882,285000.0],["2016-03-02",38.0311,38.4514,37.242,38.297,200000.0],["2016-03-03",38.1083,38.8202,38.074,38.7944,238600.0],["2016-03-04",38.803,38.9917,38.5714,38.9402,254300.0],["2016-03-07",38.4942,39.2061,38.417,39.1547,293000.0],["2016-03-08",38.7859,38.7859,38.0139,38.0568,284500.0],["2016-03-09",38.4085,38.4085,37.5422,37.7823,245100.0],["2016-03-10",38.074,38.2541,37.1905,37.8767,269800.0],["2016-03-11",38.1426,38.5714,37.8338,38.52,574000.0],["2016-03-14",38.417,38.417,37.6194,38.1254,253600.0],["2016-03-15",37.7995,38.5114,37.3706,37.6108,157800.0],["2016-03-16",37.5507,37.9453,36.8045,36.9675,272300.0],["2016-03-17",36.8303,37.4564,36.2556,37.302,383900.0],["2016-03-18",37.5937,38.3656,36.6673,37.6537,633500.0],["2016-03-21",37.7137,38.2283,34.4458,37.9367,381600.0],["2016-03-22",37.748,38.7944,37.3192,37.7738,261900.0],["2016-03-23",37.688,38.194,36.8989,37.2934,278600.0],["2016-03-24",36.8989,37.4564,36.4872,37.4307,206200.0],["2016-03-28",37.4392,38.9317,37.019,37.3106,527600.0],["2016-03-29",37.3192,38.3227,36.5129,37.5679,468000.0],["2016-03-30",37.8166,38.0139,37.688,37.9367,338900.0],["2016-03-31",37.9367,38.3999,37.3792,38.0311,269400.0],["2016-04-01",37.6537,38.194,37.242,38.0482,269400.0],["2016-04-04",37.9968,38.3913,37.7137,37.9625,234600.0],["2016-04-05",37.5507,37.9539,36.856,36.9075,363400.0],["2016-04-06",36.9761,37.525,36.6416,37.2934,224500.0],["2016-04-07",36.9589,37.3878,36.1527,36.41,347500.0],["2016-04-08",36.4614,38.5714,36.4614,36.7188,180300.0],["2016-04-11",36.5815,37.7137,36.5815,37.0619,172300.0],["2016-04-12",37.0876,37.971,37.0704,37.9539,213000.0],["2016-04-13",38.5629,39.8151,38.5114,39.7894,337300.0],["2016-04-14",39.5149,40.6385,39.5149,40.304,312900.0],["2016-04-15",40.2783,40.853,39.7293,40.3726,371600.0],["2016-04-18",40.0381,41.1789,40.021,40.9988,462100.0],["2016-04-19",42.8857,44.7041,42.0366,43.7263,911000.0],["2016-04-20",43.7778,44.4983,43.4776,44.1209,715500.0],["2016-04-21",44.3096,44.8756,44.1466,44.3524,541400.0],["2016-04-22",44.5068,44.9014,44.3953,44.6784,534100.0],["2016-04-25",44.6097,44.6355,43.7091,44.6097,441900.0],["2016-04-26",44.6097,45.253,44.1723,45.0472,359300.0],["2016-04-27",45.2273,45.3903,44.7727,45.0901,442200.0],["2016-04-28",44.5926,45.2273,44.421,44.6698,198300.0],["2016-04-29",44.6955,45.416,44.2409,44.6183,256300.0],["2016-05-02",44.6526,44.8413,44.078,44.4811,347700.0],["2016-05-03",43.8635,43.8721,42.8,43.5719,243100.0],["2016-05-04",43.083,43.7177,42.6799,43.1431,215400.0],["2016-05-05",43.1774,43.4347,42.7399,42.8,220900.0],["2016-05-06",42.3711,43.3918,42.0366,43.3575,274700.0],["2016-05-09",43.1945,43.6405,42.9201,43.1859,166500.0],["2016-05-10",43.4783,44.0285,43.2289,43.805,159800.0],["2016-05-11",43.504,44.0973,43.504,43.7104,196900.0],["2016-05-12",43.8737,44.0027,43.0054,43.4181,176500.0],["2016-05-13",43.3063,44.0801,42.3692,42.395,313400.0],["2016-05-16",42.3348,43.1773,41.9737,42.8162,334200.0],["2016-05-17",42.8248,43.2805,41.9221,42.2058,427700.0],["2016-05-18",42.2144,44.2778,42.1456,44.1575,353900.0],["2016-05-19",44.0113,44.6991,43.3923,43.4095,426200.0],["2016-05-20",43.7276,44.6561,43.7276,44.2263,345900.0],["2016-05-23",44.1919,44.295,43.6072,43.9769,260700.0],["2016-05-24",44.1317,45.1892,44.0113,45.043,328200.0],["2016-05-25",45.1376,45.791,44.424,45.5589,253800.0],["2016-05-26",45.5675,45.5675,44.9313,45.1032,166100.0],["2016-05-27",45.0774,45.6792,45.0344,45.6792,179300.0],["2016-05-31",45.6793,46.0146,45.4729,45.7996,327200.0],["2016-06-01",45.6019,46.0919,45.1634,45.9802,199900.0],["2016-06-02",45.834,46.2295,45.5675,46.2123,206600.0],["2016-06-03",45.5933,45.5933,44.2176,45.3697,379900.0],["2016-06-06",45.3525,46.5046,45.0344,46.1607,213800.0],["2016-06-07",46.0575,46.2897,45.6191,45.8856,189900.0],["2016-06-08",45.834,46.3671,45.834,46.2381,170700.0],["2016-06-09",45.8426,45.8598,44.4068,44.9828,1073600.0],["2016-06-10",44.2778,44.7163,43.848,44.3552,1158500.0],["2016-06-13",44.1403,44.424,43.7276,43.8308,424600.0],["2016-06-14",43.6416,43.9941,42.842,42.9968,540100.0],["2016-06-15",43.1344,44.1317,42.7904,43.2117,345500.0],["2016-06-16",42.9452,43.0226,42.18,42.5325,468700.0],["2016-06-17",42.6701,43.1859,42.2832,42.6099,702200.0],["2016-06-20",43.2805,44.0457,43.2633,43.3751,307500.0],["2016-06-21",43.5556,44.0457,43.2203,43.805,376700.0],["2016-06-22",43.8394,44.4842,43.8308,43.8823,288800.0],["2016-06-23",44.553,45.2666,44.553,45.258,327300.0],["2016-06-24",42.8936,44.2521,42.3176,42.4895,1111800.0],["2016-06-27",41.7071,42.094,40.0822,40.3057,583300.0],["2016-06-28",41.0279,42.1112,40.4433,41.9049,515900.0],["2016-06-29",42.4723,43.1344,42.2832,43.1258,551200.0],["2016-06-30",43.3063,43.8995,42.6873,43.848,540700.0],["2016-07-01",43.5126,43.8394,42.7646,43.2203,257600.0],["2016-07-05",42.9366,43.1,41.9221,42.2316,256500.0],["2016-07-06",41.9479,42.928,41.647,42.7303,385000.0],["2016-07-07",42.928,43.5642,42.6013,43.0484,283500.0],["2016-07-08",43.6588,44.2606,43.4525,43.5556,371700.0],["2016-07-11",43.9253,44.51,43.5986,44.2864,230200.0],["2016-07-12",44.7593,45.5245,44.338,45.4471,511400.0],["2016-07-13",45.3611,45.6535,45.0258,45.2752,320700.0],["2016-07-14",45.7824,46.2381,45.6621,45.6878,313500.0],["2016-07-15",46.1521,46.4272,45.5159,45.834,295300.0],["2016-07-18",45.705,45.9802,45.5245,45.7652,257100.0],["2016-07-19",45.4901,46.0747,45.2838,45.5503,402800.0],["2016-07-20",44.5014,45.7996,43.8308,45.2838,324300.0],["2016-07-21",45.4901,45.6707,45.1634,45.3439,435300.0],["2016-07-22",45.6621,46.0919,45.4385,46.0146,362800.0],["2016-07-25",45.8942,46.0575,44.9484,45.5675,267600.0],["2016-07-26",45.4901,45.834,45.258,45.6191,304200.0],["2016-07-27",45.8942,46.2983,45.4987,45.6792,342600.0],["2016-07-28",45.5073,45.92,45.4471,45.8082,208400.0],["2016-07-29",45.6277,46.092,45.3526,45.3955,685600.0],["2016-08-01",45.5331,45.7136,44.9742,45.172,273900.0],["2016-08-02",45.0688,45.5761,44.7335,45.0086,188900.0],["2016-08-03",45.043,45.5417,44.9313,45.4729,137700.0],["2016-08-04",45.4815,45.7996,45.0946,45.6535,157800.0],["2016-08-05",46.1435,47.0979,45.9544,47.0291,318100.0],["2016-08-08",47.0377,47.1065,46.5218,46.6594,331000.0],["2016-08-09",46.7714,46.8317,46.2716,46.6939,236500.0],["2016-08-10",46.5818,46.6508,45.8236,45.8925,185600.0],["2016-08-11",45.9528,46.4009,45.7891,46.2285,192300.0],["2016-08-12",45.927,46.0476,45.4617,46.0218,150100.0],["2016-08-15",45.9614,46.5904,45.9614,46.4612,215600.0],["2016-08-16",46.151,46.4267,45.8753,46.2285,114900.0],["2016-08-17",46.1338,46.6508,46.1338,46.3406,136400.0],["2016-08-18",46.3578,46.6421,45.9356,46.6077,146800.0],["2016-08-19",46.3923,46.8403,46.3923,46.6335,265200.0],["2016-08-22",46.4526,46.8145,46.1596,46.7369,107900.0],["2016-08-23",46.8403,47.1505,46.8403,46.9093,125800.0],["2016-08-24",46.7628,47.1764,46.7025,47.0816,163400.0],["2016-08-25",47.1161,47.4435,45.9787,47.4435,228900.0],["2016-08-26",47.4521,47.7451,47.0988,47.521,249300.0],["2016-08-29",47.6503,47.9605,47.6503,47.7882,220800.0],["2016-08-30",47.9433,48.1931,47.5727,47.8571,144100.0],["2016-08-31",47.8657,48.0553,47.2453,47.8916,239700.0],["2016-09-01",48.0725,48.1845,47.0299,47.409,191100.0],["2016-09-02",47.5211,47.814,47.2453,47.8054,212800.0],["2016-09-06",47.8743,47.8916,46.8317,46.9524,137700.0],["2016-09-07",46.8231,47.6158,46.8231,47.5641,207100.0],["2016-09-08",47.6331,47.7709,47.2884,47.5986,211900.0],["2016-09-09",47.5124,48.2793,47.4866,47.9691,685200.0],["2016-09-12",47.7709,48.0984,47.0902,48.0898,359700.0],["2016-09-13",47.5555,47.883,47.0213,47.6934,221600.0],["2016-09-14",47.7709,48.038,47.2625,47.3315,199500.0],["2016-09-15",47.297,47.7279,47.1678,47.6762,185100.0],["2016-09-16",47.5986,47.5986,45.5737,47.2453,331100.0],["2016-09-19",47.4263,47.7106,46.9179,47.073,253200.0],["2016-09-20",47.3143,47.366,46.8834,46.9007,192100.0],["2016-09-21",47.1936,47.6589,46.9093,47.3487,283700.0],["2016-09-22",47.4349,47.9605,47.3746,47.814,324600.0],["2016-09-23",47.6331,48.0811,47.3918,47.6934,138400.0],["2016-09-26",47.3229,47.3832,46.8317,46.8576,167700.0],["2016-09-27",46.668,47.297,46.4612,47.0127,266800.0],["2016-09-28",47.2367,47.6848,45.9442,47.59,168000.0],["2016-09-29",47.7279,47.883,46.8403,46.8662,152900.0],["2016-09-30",47.0213,48.0381,47.0213,47.8829,194200.0],["2016-10-03",47.4176,47.926,47.3229,47.8312,213500.0],["2016-10-04",47.9691,48.2018,47.4952,47.702,263400.0],["2016-10-05",47.995,48.7791,47.702,48.0984,227200.0],["2016-10-06",48.2449,48.3396,47.7882,48.1156,136300.0],["2016-10-07",48.1845,48.3999,47.6417,48.2793,213800.0],["2016-10-10",48.5551,48.8394,48.3138,48.4861,116900.0],["2016-10-11",48.4517,48.736,47.7279,48.0553,150900.0],["2016-10-12",48.1242,48.3655,47.3918,47.8743,123600.0],["2016-10-13",47.5814,47.5814,46.2372,46.5129,278400.0],["2016-10-14",47.0127,47.3229,45.1859,46.6766,260900.0],["2016-10-17",46.8145,47.0902,45.8494,46.6422,359200.0],["2016-10-18",47.5297,47.7968,46.1769,46.9696,462400.0],["2016-10-19",47.2625,48.2879,46.7283,47.6331,379700.0],["2016-10-20",47.3918,47.9433,47.0471,47.073,321200.0],["2016-10-21",46.7197,47.0988,46.7197,47.0558,192000.0],["2016-10-24",47.4866,48.0467,47.2884,47.4607,152300.0],["2016-10-25",47.297,47.3573,46.4698,46.7455,256000.0],["2016-10-26",46.7886,46.961,46.4267,46.5129,220700.0],["2016-10-27",46.9007,46.9179,46.3837,46.4698,211500.0],["2016-10-28",46.5215,46.7111,46.1165,46.4526,279900.0],["2016-10-31",46.5301,46.8834,46.263,46.4871,386600.0],["2016-11-01",46.5732,46.8231,45.6254,46.0562,282600.0],["2016-11-02",45.9011,46.0217,44.7723,44.7982,388300.0],["2016-11-03",45.0394,45.2979,44.6775,44.7637,303900.0],["2016-11-04",44.7637,45.5048,44.5138,44.712,745400.0],["2016-11-07",45.5478,46.5129,45.2376,46.4095,254900.0],["2016-11-08",46.1763,46.6168,45.805,46.4786,246700.0],["2016-11-09",46.919,49.2248,46.6427,49.0003,428100.0],["2016-11-10",49.8811,52.1351,49.5271,51.7379,615100.0],["2016-11-11",51.4529,53.1628,50.5375,53.0851,563300.0],["2016-11-14",53.5687,55.5981,53.0764,54.0437,415300.0],["2016-11-15",53.5082,54.985,52.7483,54.795,387400.0],["2016-11-16",54.4668,55.1923,54.3718,54.6482,366400.0],["2016-11-17",54.1214,55.1404,53.4996,54.7518,281300.0],["2016-11-18",54.8814,55.65,54.4496,55.5463,375700.0],["2016-11-21",55.6672,55.6845,54.5877,55.6154,162100.0],["2016-11-22",55.7018,56.4963,55.2354,56.3667,274200.0],["2016-11-23",56.6431,57.0317,56.099,56.7899,241900.0],["2016-11-25",57.0058,57.239,55.6845,57.1526,136100.0],["2016-11-28",56.7381,56.9799,53.0764,55.8227,552900.0],["2016-11-29",56.4358,57.0058,55.7968,56.2372,445000.0],["2016-11-30",57.1872,57.5153,56.5481,56.859,466500.0],["2016-12-01",57.4548,59.9765,56.9799,59.6052,847000.0],["2016-12-02",59.2857,59.4757,58.2925,58.6812,653000.0],["2016-12-05",59.3548,59.4584,58.5171,58.7762,385300.0],["2016-12-06",58.8539,60.1579,58.0508,59.9852,614000.0],["2016-12-07",59.9247,59.9247,58.2407,59.7348,497200.0],["2016-12-08",60.0974,61.8419,60.0802,61.4274,441900.0],["2016-12-09",61.6606,61.6606,60.4774,60.892,338400.0],["2016-12-12",60.6502,61.1338,59.1302,59.2684,318900.0],["2016-12-13",60.3133,60.7365,59.8902,60.4861,1155200.0],["2016-12-14",60.322,62.1096,59.6484,60.7451,628100.0],["2016-12-15",61.0733,62.0492,60.7883,61.8851,526300.0],["2016-12-16",61.8592,63.0769,61.4706,61.6001,863200.0],["2016-12-19",61.6347,62.1355,61.1338,61.9887,505800.0],["2016-12-20",62.8523,62.9473,62.196,62.7314,396100.0],["2016-12-21",62.4464,62.6537,61.7815,62.3601,290200.0],["2016-12-22",62.576,63.0078,62.0233,62.4723,248000.0],["2016-12-23",62.6019,62.8091,62.1701,62.7055,323700.0],["2016-12-27",62.6451,63.5346,62.6105,63.5086,210100.0],["2016-12-28",63.8368,63.8541,62.8178,62.861,288500.0],["2016-12-29",62.9646,63.3705,62.1442,62.5846,224800.0],["2016-12-30",62.7141,63.0078,61.9974,62.671,187700.0],["2017-01-03",63.595,64.3118,61.9283,62.4637,300100.0],["2017-01-04",62.5414,63.8368,62.4119,63.6468,253700.0],["2017-01-05",63.2323,63.8368,61.7987,62.2046,431600.0],["2017-01-06",62.7055,62.7314,61.8419,62.1183,560400.0],["2017-01-09",61.8937,62.4205,60.8056,60.8488,426000.0],["2017-01-10",61.0992,61.9369,60.7883,61.5051,518100.0],["2017-01-11",61.4533,61.9369,60.7106,61.7037,500500.0],["2017-01-12",61.2806,61.5483,59.3893,59.8038,430800.0],["2017-01-13",60.2788,61.8246,60.1838,60.5206,201700.0],["2017-01-17",60.0111,60.0111,58.5257,58.8884,261300.0],["2017-01-18",59.3893,59.7606,58.0076,59.7088,463300.0],["2017-01-19",60.4688,60.607,58.6207,58.9143,407600.0],["2017-01-20",59.113,61.3238,59.113,61.0647,473600.0],["2017-01-23",60.4256,61.151,60.0111,60.5897,382800.0],["2017-01-24",60.8833,62.1269,60.4084,61.911,363000.0],["2017-01-25",62.2823,63.0164,62.2737,62.6278,608500.0],["2017-01-26",62.6105,63.0078,62.2996,62.9041,298300.0],["2017-01-27",62.4464,62.4551,61.6174,61.9801,245800.0],["2017-01-30",61.6605,61.7123,60.5465,61.626,413500.0],["2017-01-31",61.2979,62.0578,61.2201,61.8333,296800.0],["2017-02-01",62.5759,63.0423,61.2547,61.8678,256300.0],["2017-02-02",61.3669,61.6692,60.417,60.797,254400.0],["2017-02-03",61.6951,62.7919,61.626,62.7401,194500.0],["2017-02-06",62.1096,62.835,61.5397,62.0578,196100.0],["2017-02-07",62.3001,62.5943,61.4521,61.954,187400.0],["2017-02-08",61.4262,61.928,60.4917,61.5733,270200.0],["2017-02-09",61.6771,62.9923,61.4348,62.6635,352700.0],["2017-02-10",63.0702,63.1221,62.3174,62.975,148500.0],["2017-02-13",63.3557,64.3422,63.3557,63.5547,283600.0],["2017-02-14",63.3125,65.0776,62.9058,64.9219,281500.0],["2017-02-15",64.9565,65.5276,64.4633,65.2939,371100.0],["2017-02-16",65.0171,65.4497,64.5844,65.4151,221200.0],["2017-02-17",64.9565,65.5103,64.2729,65.1901,535600.0],["2017-02-21",65.3459,66.3756,63.8749,65.4757,253600.0],["2017-02-22",65.1728,66.0554,64.9565,65.2074,235500.0],["2017-02-23",65.2247,65.3978,64.0999,65.3891,262800.0],["2017-02-24",64.5844,65.1555,64.2556,64.8786,162000.0],["2017-02-27",64.7921,65.0776,64.2816,64.4633,712200.0],["2017-02-28",64.3767,64.4806,63.6153,63.771,335200.0],["2017-03-01",65.1988,65.9948,65.1036,65.6228,337500.0],["2017-03-02",65.6314,65.7179,64.0999,64.1258,245700.0],["2017-03-03",64.1431,64.8267,63.6845,64.2643,241400.0],["2017-03-06",63.6845,64.2643,62.9058,63.8057,261600.0],["2017-03-07",63.7018,64.1258,63.2346,63.399,155500.0],["2017-03-08",64.0566,64.4633,62.3261,62.404,526000.0],["2017-03-09",62.6116,63.5461,62.4818,62.5424,237100.0],["2017-03-10",62.7933,63.1308,61.504,62.1876,328300.0],["2017-03-13",62.1011,63.2952,62.1011,62.4905,321500.0],["2017-03-14",62.0232,62.6722,61.4348,62.5251,201000.0],["2017-03-15",62.7846,63.3644,61.6771,62.0578,347300.0],["2017-03-16",62.4818,63.1307,61.8847,62.7933,373400.0],["2017-03-17",62.6375,63.1134,61.9453,62.975,1669100.0],["2017-03-20",62.8712,63.0269,62.0405,62.1616,282900.0],["2017-03-21",62.4991,62.4991,58.2073,58.2938,437600.0],["2017-03-22",57.7401,58.2852,56.8315,58.0516,821500.0],["2017-03-23",57.9996,59.6264,57.8958,58.6226,334000.0],["2017-03-24",58.813,59.5658,58.3631,59.1678,422500.0],["2017-03-27",57.7228,58.3717,56.4941,58.2419,589600.0],["2017-03-28",58.0256,59.4706,57.1344,59.038,370500.0],["2017-03-29",58.8822,59.3495,58.4236,58.9688,269900.0],["2017-03-30",59.5658,61.2618,59.4274,60.9243,666700.0],["2017-03-31",60.8031,61.6079,59.4879,59.8081,9169400.0],["2017-04-03",59.86,59.9638,58.3111,59.0466,534800.0],["2017-04-04",58.7871,59.4014,58.6053,58.9601,661900.0],["2017-04-05",59.6696,60.3965,57.9564,58.0862,770500.0],["2017-04-06",58.0343,59.5658,57.5584,59.3927,647600.0],["2017-04-07",58.6659,59.3495,58.5707,58.8909,340200.0],["2017-04-10",58.6226,59.1418,57.8699,58.3977,322500.0],["2017-04-11",57.9737,59.0553,57.8266,58.9774,466300.0],["2017-04-12",58.8217,59.012,57.6362,57.6968,327100.0],["2017-04-13",57.4372,57.6103,56.2864,56.3643,681000.0],["2017-04-17",56.3297,57.2295,55.499,57.1863,570800.0],["2017-04-18",56.5114,57.4372,56.0268,57.0046,402400.0],["2017-04-19",58.415,58.8649,57.6189,57.9304,470100.0],["2017-04-20",58.3804,60.509,58.3804,60.3359,796100.0],["2017-04-21",60.3099,61.0714,60.0071,60.7858,973500.0],["2017-04-24",62.5683,63.4423,61.8674,62.9058,637100.0],["2017-04-25",63.598,63.6932,62.5856,62.6029,561100.0],["2017-04-26",62.577,63.7538,62.1876,63.1135,430900.0],["2017-04-27",63.5634,63.598,62.0924,62.3953,432800.0],["2017-04-28",62.5164,62.6981,61.2531,61.3137,521600.0],["2017-05-01",61.6425,62.6808,61.1147,62.326,516300.0],["2017-05-02",62.4039,62.4645,60.9935,61.3396,374200.0],["2017-05-03",60.907,62.326,60.5349,62.3174,259000.0],["2017-05-04",62.9318,63.3644,62.0665,62.75,277600.0],["2017-05-05",63.0529,63.0529,62.1443,62.8971,239800.0],["2017-05-08",62.8798,63.2605,62.1789,62.975,250000.0],["2017-05-09",63.0964,63.4432,61.8653,62.2034,327600.0],["2017-05-10",61.9,62.5415,61.848,62.2554,176000.0],["2017-05-11",61.9607,62.082,60.851,61.4405,307000.0],["2017-05-12",60.877,61.2585,60.2181,61.2238,273400.0],["2017-05-15",61.3885,62.819,61.3885,62.4982,386600.0],["2017-05-16",62.4808,63.2698,62.0734,62.975,262300.0],["2017-05-17",61.3885,61.6659,59.2125,59.6633,487100.0],["2017-05-18",59.5072,60.4609,59.4725,59.8713,607200.0],["2017-05-19",59.8193,60.799,59.3252,59.8106,942400.0],["2017-05-22",60.0014,60.6082,59.3598,59.8193,344100.0],["2017-05-23",60.0101,61.4579,59.5506,61.2411,578400.0],["2017-05-24",61.2411,61.5792,60.9377,61.3885,311900.0],["2017-05-25",61.5966,62.4635,61.3625,61.77,374300.0],["2017-05-26",61.6052,61.978,60.8683,61.3712,331600.0],["2017-05-30",60.9637,61.1631,60.2094,60.6516,247600.0],["2017-05-31",60.7556,60.8076,59.1518,59.6113,479400.0],["2017-06-01",59.9147,61.7786,59.3251,61.7353,418700.0],["2017-06-02",60.851,62.3508,60.7036,61.4839,371300.0],["2017-06-05",61.5272,62.6109,60.877,61.5012,286400.0],["2017-06-06",60.8596,61.9607,60.5042,61.3972,421000.0],["2017-06-07",61.7873,62.6456,61.6399,62.2208,304700.0],["2017-06-08",62.1167,65.7752,61.5532,64.3534,661300.0],["2017-06-09",65.1684,68.1073,64.6136,67.8213,856800.0],["2017-06-12",67.7866,68.7229,66.1914,66.8242,723800.0],["2017-06-13",67.4745,67.8559,66.6595,67.067,298900.0],["2017-06-14",66.4341,66.9283,65.4458,66.6595,419800.0],["2017-06-15",66.2521,67.1017,66.1134,66.8242,333800.0],["2017-06-16",66.2781,66.6595,65.7926,66.5815,843500.0],["2017-06-19",67.0063,67.1883,66.1653,66.3214,420600.0],["2017-06-20",66.0787,66.174,65.4892,65.5672,202600.0],["2017-06-21",65.7579,65.7579,64.5182,64.6915,258200.0],["2017-06-22",64.4488,65.073,63.5125,63.972,207200.0],["2017-06-23",64.3188,64.3188,63.2611,63.4172,836300.0],["2017-06-26",63.8506,64.4228,63.131,63.9373,403500.0],["2017-06-27",63.946,64.5615,63.6859,63.7812,413100.0],["2017-06-28",64.4748,65.1857,64.1627,64.8996,406800.0],["2017-06-29",66.018,66.8589,65.3418,66.7809,519100.0],["2017-06-30",67.145,67.1797,65.9139,66.2694,354300.0],["2017-07-03",66.5642,68.3588,66.4081,67.8733,222600.0],["2017-07-05",68.4108,68.4108,66.9803,67.7345,326900.0],["2017-07-06",67.5091,68.0726,66.7462,66.9803,350700.0],["2017-07-07",67.4051,68.1247,66.5641,67.9773,314500.0],["2017-07-10",67.4051,68.09,67.0237,67.2317,603100.0],["2017-07-11",66.963,67.2577,66.2868,67.015,584800.0],["2017-07-12",66.859,67.4485,66.4862,66.9543,371600.0],["2017-07-13",67.1017,67.3184,66.5382,67.2317,313800.0],["2017-07-14",66.5122,66.8069,65.5758,66.3301,281200.0],["2017-07-17",66.1827,66.8329,65.7493,66.3128,555500.0],["2017-07-18",65.7146,66.4688,65.7146,66.3041,533200.0],["2017-07-19",69.3557,69.8066,67.0323,67.8993,880600.0],["2017-07-20",67.6565,68.2287,67.171,67.2664,447500.0],["2017-07-21",67.5958,67.9339,66.0873,66.2261,494000.0],["2017-07-24",66.2521,66.911,66.1741,66.7116,305900.0],["2017-07-25",68.038,68.038,67.145,67.5525,565400.0],["2017-07-26",67.7779,67.7779,65.5325,65.6539,341000.0],["2017-07-27",65.8793,66.2607,65.2811,65.5152,432300.0],["2017-07-28",65.4805,65.6019,64.7523,64.9777,252200.0],["2017-07-31",65.1944,65.7406,64.891,65.2898,326100.0],["2017-08-01",65.8533,65.8533,65.2638,65.6365,236200.0],["2017-08-02",65.914,66.07,65.0123,65.2811,299100.0],["2017-08-03",65.203,65.2897,64.5528,64.7349,222900.0],["2017-08-04",65.4458,65.8099,64.9777,65.3244,195700.0],["2017-08-07",65.3158,65.3938,64.8129,64.917,176600.0],["2017-08-08",64.9951,66.5151,64.7606,65.7508,313400.0],["2017-08-09",64.7606,65.4207,64.3437,64.7346,226000.0],["2017-08-10",64.4132,64.4132,63.2754,63.4056,306500.0],["2017-08-11",63.7097,64.031,62.346,62.7021,177100.0],["2017-08-14",63.3622,64.5782,63.1624,64.4392,255600.0],["2017-08-15",64.9952,65.3339,63.9876,64.0137,135000.0],["2017-08-16",64.4306,64.752,63.7184,63.9268,205600.0],["2017-08-17",63.5012,64.005,61.4688,61.599,383900.0],["2017-08-18",61.0779,62.5892,60.8086,62.0073,261700.0],["2017-08-21",61.7467,61.9378,61.2342,61.599,198600.0],["2017-08-22",62.1375,62.5718,61.764,62.5458,228100.0],["2017-08-23",62.2157,63.2754,61.8335,62.8411,162200.0],["2017-08-24",63.2493,63.2841,62.4068,62.9801,175500.0],["2017-08-25",63.1451,63.8486,63.1103,63.4578,178200.0],["2017-08-28",63.6575,63.6575,62.7195,63.0495,302900.0],["2017-08-29",62.042,63.0582,61.8943,62.8411,170200.0],["2017-08-30",62.7977,63.5099,62.7542,63.1364,146300.0],["2017-08-31",63.397,63.562,62.9974,63.2406,183300.0],["2017-09-01",63.1885,63.9094,63.0669,63.588,184300.0],["2017-09-05",62.9627,62.9714,61.4253,61.5556,204900.0],["2017-09-06",61.9204,62.1028,61.0692,61.2255,199100.0],["2017-09-07",61.1126,61.1387,58.837,59.0802,265300.0],["2017-09-08",59.1584,59.9227,58.8544,59.3755,490800.0],["2017-09-11",60.2093,61.2082,60.1833,60.9215,407800.0],["2017-09-12",61.0345,62.65,61.0345,62.511,329200.0],["2017-09-13",62.2765,62.7108,62.0594,62.5284,294000.0],["2017-09-14",62.4068,62.7108,61.0258,61.1908,269300.0],["2017-09-15",61.1821,61.6164,60.7478,61.4166,578100.0],["2017-09-18",61.6859,62.8411,61.6859,62.6066,227300.0],["2017-09-19",62.6761,63.4578,62.5718,63.1625,256100.0],["2017-09-20",62.9193,64.2569,62.4329,64.0223,262700.0],["2017-09-21",63.9529,64.3524,63.6749,64.0223,251900.0],["2017-09-22",63.7183,64.4914,63.6488,64.1961,249700.0],["2017-09-25",64.0136,64.7259,63.4925,64.5695,251400.0],["2017-09-26",64.778,65.6639,64.5522,65.2818,335300.0],["2017-09-27",66.0374,67.9743,65.6031,67.5574,430900.0],["2017-09-28",67.7051,67.8006,66.324,67.7137,357600.0],["2017-09-29",67.5314,68.704,67.4966,68.0178,390600.0],["2017-10-02",68.2175,68.9211,67.3924,68.8863,271700.0],["2017-10-03",68.9471,69.1556,67.6182,68.6344,260200.0],["2017-10-04",68.6171,68.6171,67.0102,67.2621,182800.0],["2017-10-05",67.3924,68.3304,67.071,67.7137,335900.0],["2017-10-06",68.2262,68.3826,67.4706,67.6964,433000.0],["2017-10-09",68.1046,68.122,67.1839,67.818,301400.0],["2017-10-10",68.1307,68.6171,66.8018,68.591,305500.0],["2017-10-11",68.148,68.73,67.7746,68.0872,186900.0],["2017-10-12",68.2002,68.2002,67.1405,67.3229,312500.0],["2017-10-13",67.21,67.7485,66.3849,67.1492,290200.0],["2017-10-16",67.2361,68.1828,67.1839,67.9483,349000.0],["2017-10-17",68.1133,68.7474,67.4532,67.7485,397900.0],["2017-10-18",68.0786,68.7126,67.9483,68.1828,379200.0],["2017-10-19",67.1926,70.111,66.8799,69.1382,585800.0],["2017-10-20",70.3629,70.7538,69.946,70.719,265900.0],["2017-10-23",70.5193,70.5193,68.8169,68.9993,307800.0],["2017-10-24",69.5551,70.3282,69.2511,69.7462,178800.0],["2017-10-25",70.1631,70.2934,69.0079,69.173,344300.0],["2017-10-26",69.199,70.0589,69.199,69.9026,233200.0],["2017-10-27",69.8939,70.7277,69.503,70.7016,233600.0],["2017-10-30",69.9894,70.6756,69.2338,69.4856,352300.0],["2017-10-31",69.7549,70.997,69.4509,70.6061,384900.0],["2017-11-01",71.1446,71.3618,68.9645,69.7289,297000.0],["2017-11-02",69.6073,70.5366,69.1556,70.2934,192300.0],["2017-11-03",70.1805,70.5193,67.0537,70.1371,188800.0],["2017-11-06",70.3195,70.5106,69.7984,69.92,148100.0],["2017-11-07",70.1805,70.25,67.7833,67.9917,186200.0],["2017-11-08",67.5827,68.1483,66.9563,67.8264,187800.0],["2017-11-09",67.1825,67.8699,66.1296,66.9388,255700.0],["2017-11-10",67.0172,67.6349,66.5386,67.0172,242900.0],["2017-11-13",66.4516,67.9569,66.2254,67.7829,149000.0],["2017-11-14",67.3217,68.305,67.3043,68.1831,134800.0],["2017-11-15",67.3304,68.6704,67.0868,68.1222,147100.0],["2017-11-16",68.5225,68.6617,67.9482,68.07,137900.0],["2017-11-17",67.6176,68.4877,67.5567,68.2789,157200.0],["2017-11-20",68.392,69.2969,68.1744,69.2708,130000.0],["2017-11-21",69.6101,69.7233,68.8357,69.3839,254200.0],["2017-11-22",69.5928,69.6015,68.7052,68.74,189300.0],["2017-11-24",68.7487,69.6624,68.2354,68.2876,93100.0],["2017-11-27",68.4355,69.41,68.4355,68.6878,167000.0],["2017-11-28",68.9054,71.7681,68.9054,71.6637,291200.0],["2017-11-29",71.7855,74.6395,71.0198,74.4916,409000.0],["2017-11-30",74.7526,75.179,72.6295,72.9601,456100.0],["2017-12-01",72.8818,73.1168,69.6711,72.7165,283500.0],["2017-12-04",73.9521,75.3878,73.7955,75.2312,495000.0],["2017-12-05",75.4661,75.527,72.6382,72.6904,433300.0],["2017-12-06",72.412,73.5257,71.7855,72.1335,226800.0],["2017-12-07",72.0204,73.2995,72.0204,72.7252,348200.0],["2017-12-08",73.3256,74.7004,71.8899,72.0204,225500.0],["2017-12-11",72.351,72.7948,70.9066,71.3939,493800.0],["2017-12-12",71.0197,71.5418,70.0626,71.1764,736500.0],["2017-12-13",71.2025,72.4555,70.4716,70.6717,463200.0],["2017-12-14",70.663,70.9762,69.323,69.7494,601700.0],["2017-12-15",69.7059,73.0645,69.5666,72.2118,1626800.0],["2017-12-18",72.7078,73.4909,71.8638,72.8557,637200.0],["2017-12-19",73.4822,73.6736,72.3771,72.5599,437600.0],["2017-12-20",73.1864,73.6214,71.1503,72.325,302900.0],["2017-12-21",72.9862,73.5605,72.6643,73.1863,231200.0],["2017-12-22",73.1951,73.3952,72.4816,72.9514,208400.0],["2017-12-26",72.6469,73.2386,71.8812,72.3771,133900.0],["2017-12-27",72.3597,72.8035,71.9943,72.1161,251800.0],["2017-12-28",72.3598,72.4816,71.8551,72.4555,154500.0],["2017-12-29",72.6208,72.6208,71.6549,71.6724,214200.0],["2018-01-02",72.2205,72.2292,70.8892,71.6114,383900.0],["2018-01-03",71.6114,72.2292,71.0893,71.4287,324100.0],["2018-01-04",72.1335,73.2299,71.6549,71.7854,316500.0],["2018-01-05",72.1161,72.5251,71.5853,72.4729,283300.0],["2018-01-08",72.4642,73.3256,71.9943,72.934,317300.0],["2018-01-09",73.0994,74.9788,73.0994,74.3175,459200.0],["2018-01-10",74.1696,76.0839,74.1348,75.353,468300.0],["2018-01-11",75.5705,76.2927,75.2312,76.1013,328200.0],["2018-01-12",76.2144,77.041,75.7793,76.1273,296200.0],["2018-01-16",76.7365,77.0062,75.8403,75.936,304800.0],["2018-01-17",76.3797,76.9192,75.3443,76.3188,402800.0],["2018-01-18",76.3623,76.78,75.527,75.5705,237900.0],["2018-01-19",75.5879,76.4493,75.4835,76.4058,219000.0],["2018-01-22",76.4493,76.4754,75.5792,76.1361,303300.0],["2018-01-23",76.0404,77.5109,75.5966,76.606,421000.0],["2018-01-24",77.2238,77.7371,76.6147,76.6408,432000.0],["2018-01-25",77.0323,77.6414,75.9186,76.1448,477800.0],["2018-01-26",76.7278,76.7278,75.6836,76.5364,315500.0],["2018-01-29",76.1622,76.5363,75.6314,75.6575,392900.0],["2018-01-30",75.0745,76.2057,73.9869,74.8831,232100.0],["2018-01-31",75.0919,75.4052,74.5437,74.7439,312600.0],["2018-02-01",74.361,75.5096,73.7432,75.4661,285500.0],["2018-02-02",75.1442,75.8838,74.4655,75.4052,444700.0],["2018-02-05",74.5612,75.1615,71.2895,71.3765,446100.0],["2018-02-06",69.9582,72.3249,66.7387,71.9421,598500.0],["2018-02-07",71.82,72.7619,71.6281,72.1427,262900.0],["2018-02-08",72.7008,72.7008,69.8664,69.8664,298300.0],["2018-02-09",71.1485,71.9159,69.6658,71.3665,375400.0],["2018-02-12",71.6892,72.4741,70.5118,71.4188,316700.0],["2018-02-13",71.0438,72.4479,71.0438,72.413,186400.0],["2018-02-14",71.9857,74.7591,71.9857,74.5759,336500.0],["2018-02-15",75.0469,75.5963,73.8346,74.4015,208500.0],["2018-02-16",73.9567,75.5963,73.9567,75.3696,213100.0],["2018-02-20",74.8463,76.6778,74.323,74.7416,206800.0],["2018-02-21",74.6544,76.4335,74.6544,75.5963,189400.0],["2018-02-22",75.7358,75.9539,73.9654,74.1049,249800.0],["2018-02-23",74.4538,75.1777,74.1311,75.1515,231400.0],["2018-02-26",75.5091,75.5876,74.7852,75.5614,183300.0],["2018-02-27",75.7097,76.4161,73.9916,74.3753,205400.0],["2018-02-28",74.7416,75.5963,73.6427,73.7038,313000.0],["2018-03-01",73.6078,74.5672,73.1805,73.7125,202500.0],["2018-03-02",73.0584,74.4102,72.2997,74.2009,431300.0],["2018-03-05",73.6602,75.5266,73.2765,75.0294,263700.0],["2018-03-06",75.3609,76.7999,74.4974,76.7563,341500.0],["2018-03-07",76.4423,79.1895,76.4423,78.7011,829600.0],["2018-03-08",78.9017,79.0325,77.4888,78.4482,443000.0],["2018-03-09",78.9017,79.8087,78.4918,79.7215,481300.0],["2018-03-12",79.1372,79.5384,78.2738,78.5965,509800.0],["2018-03-13",79.1372,79.2244,78.2737,78.7883,362800.0],["2018-03-14",79.0063,79.0761,77.8115,78.3348,434100.0],["2018-03-15",78.4133,79.2157,77.89,78.954,306200.0],["2018-03-16",78.8581,79.9482,78.6226,79.6343,1195100.0],["2018-03-19",79.5122,79.5122,77.7243,77.9859,468600.0],["2018-03-20",78.1342,78.6139,77.201,77.2795,219600.0],["2018-03-21",77.3842,77.7854,76.6516,77.1051,493600.0],["2018-03-22",76.3202,76.8783,74.2009,74.3143,371600.0],["2018-03-23",74.6021,74.6021,71.445,71.5147,524900.0],["2018-03-26",72.6572,74.2096,71.6979,74.0875,544600.0],["2018-03-27",74.4626,74.4626,72.1252,72.6224,326700.0],["2018-03-28",72.6136,73.9393,72.0904,73.5904,290300.0],["2018-03-29",73.948,75.4481,73.6602,75.0469,572200.0],["2018-04-02",75.2475,75.5702,72.7968,73.7038,330900.0],["2018-04-03",74.0265,75.448,73.8346,75.2126,399500.0],["2018-04-04",74.3143,76.8696,74.3143,76.5382,355000.0],["2018-04-05",77.2533,77.515,76.2504,77.3842,320000.0],["2018-04-06",76.1545,76.8173,73.9567,74.9945,568800.0],["2018-04-09",75.4829,76.9132,75.1079,75.1864,337800.0],["2018-04-10",76.3638,77.2621,75.5265,77.0789,280000.0],["2018-04-11",76.4074,77.4016,75.9713,76.826,252800.0],["2018-04-12",77.4365,79.1285,76.8784,78.5092,451600.0],["2018-04-13",78.9191,78.9191,76.3027,76.5731,398400.0],["2018-04-16",77.2534,78.047,76.669,77.7418,333000.0],["2018-04-17",80.2273,80.236,76.1894,77.3667,784200.0],["2018-04-18",77.9859,79.0499,77.0876,77.5412,485000.0],["2018-04-19",77.6197,79.3726,77.3057,79.2244,435400.0],["2018-04-20",79.0238,80.1837,79.0238,79.3814,339000.0],["2018-04-23",80.2361,80.6721,79.5383,80.2535,359200.0],["2018-04-24",80.8291,81.5879,79.5471,80.1401,468900.0],["2018-04-25",79.9919,81.082,79.4773,80.332,352900.0],["2018-04-26",80.2448,80.4105,79.4947,79.6517,285100.0],["2018-04-27",79.861,80.5849,79.4424,79.6953,261700.0],["2018-04-30",79.7651,80.3582,77.9685,78.0121,325200.0],["2018-05-01",77.733,79.6517,76.765,79.3988,426300.0],["2018-05-02",79.4598,80.4628,78.4133,79.0936,290000.0],["2018-05-03",78.6575,79.0936,77.3493,78.265,255600.0],["2018-05-04",77.733,79.7738,77.2882,78.9627,358400.0],["2018-05-07",79.3465,80.3407,78.8494,79.8436,433200.0],["2018-05-08",79.3116,81.3349,78.7011,80.8814,311100.0],["2018-05-09",81.2048,81.9564,80.2784,81.4058,250200.0],["2018-05-10",81.3446,81.8165,80.4445,81.3796,182500.0],["2018-05-11",81.3184,81.7029,81.0999,81.231,198500.0],["2018-05-14",81.4932,81.6155,80.6804,80.8202,297200.0],["2018-05-15",80.8115,81.6854,80.4969,81.3358,504500.0],["2018-05-16",81.4407,82.8477,81.1523,82.402,353000.0],["2018-05-17",82.4807,82.9089,81.8864,82.8041,324500.0],["2018-05-18",83.0225,83.0225,81.8777,82.1923,445800.0],["2018-05-21",82.4807,85.3035,80.7591,85.2598,722700.0],["2018-05-22",85.1811,87.3572,84.412,84.6043,638200.0],["2018-05-23",84.1848,84.6305,82.9089,83.2934,426600.0],["2018-05-24",82.6467,82.8128,80.8203,82.3758,442400.0],["2018-05-25",82.271,82.8652,81.9039,82.2273,181800.0],["2018-05-29",81.3097,81.7991,79.6055,80.3046,376900.0],["2018-05-30",81.0562,82.07,80.7066,81.6155,542500.0],["2018-05-31",81.5893,81.9826,80.4532,80.4969,318100.0],["2018-06-01",81.2048,82.2273,80.5756,81.432,388300.0],["2018-06-04",82.0263,82.1836,81.3096,82.0962,241100.0],["2018-06-05",82.1049,82.3322,81.2835,81.8602,236700.0],["2018-06-06",82.2098,83.9401,82.2098,83.9052,332000.0],["2018-06-07",84.1849,84.8578,83.8528,84.3684,416500.0],["2018-06-08",84.0275,84.9277,83.6605,84.8578,250900.0],["2018-06-11",85.1112,85.2598,83.5644,83.8091,345200.0],["2018-06-12",83.844,83.9576,82.5331,82.9351,286000.0],["2018-06-13",83.241,84.2286,82.472,83.1973,312900.0],["2018-06-14",83.3197,83.3197,81.4233,82.4457,509100.0],["2018-06-15",82.1836,83.3022,81.3621,82.236,1124900.0],["2018-06-18",81.633,82.1486,80.7416,81.5281,474000.0],["2018-06-19",80.8727,82.236,80.7241,82.1137,346300.0],["2018-06-20",82.3147,82.9089,81.5718,81.9476,353400.0],["2018-06-21",82.0262,82.2447,80.6804,81.6854,358500.0],["2018-06-22",82.1836,82.5069,79.4133,79.5706,6553700.0],["2018-06-25",79.5706,80.0425,78.2422,78.7665,1280200.0],["2018-06-26",79.0025,79.3958,78.0325,79.2385,673500.0],["2018-06-27",78.9675,79.4482,77.1323,77.2022,549800.0],["2018-06-28",77.2109,77.945,76.4769,76.5817,451600.0],["2018-06-29",77.3158,77.98,76.0486,76.0748,536800.0],["2018-07-02",75.8826,77.1148,75.4019,77.0624,870700.0],["2018-07-03",77.5431,78.1198,76.8614,77.1935,219600.0],["2018-07-05",77.6916,77.6916,76.4943,76.8701,307900.0],["2018-07-06",76.7827,77.8227,76.0486,77.2721,376300.0],["2018-07-09",77.4731,78.985,77.4731,78.6617,351100.0],["2018-07-10",78.8452,79.2297,77.1585,77.543,248600.0],["2018-07-11",76.9663,77.6654,76.9663,77.0187,251800.0],["2018-07-12",77.6479,77.6479,75.5855,76.4943,468400.0],["2018-07-13",76.2059,76.5817,75.4456,75.8039,451700.0],["2018-07-16",76.3895,77.0712,76.1535,76.9925,345900.0],["2018-07-17",76.6779,77.8489,75.6991,77.2372,546400.0],["2018-07-18",78.7053,80.1648,77.8751,79.387,662100.0],["2018-07-19",79.3695,80.3308,79.0462,79.7977,357700.0],["2018-07-20",79.8327,80.1561,78.9064,78.9588,312100.0],["2018-07-23",79.1248,80.7328,77.9975,80.4182,711300.0],["2018-07-24",80.4095,80.4095,78.6267,78.8539,747600.0],["2018-07-25",78.8452,78.8452,76.9051,77.1935,260400.0],["2018-07-26",77.2372,78.2509,77.1323,77.7091,303300.0],["2018-07-27",77.7353,77.98,76.5205,76.9837,274300.0],["2018-07-30",77.342,78.0587,76.8963,76.9313,296800.0],["2018-07-31",76.9925,76.9925,75.332,76.6691,434400.0],["2018-08-01",77.0012,78.2422,76.8614,77.5867,623700.0],["2018-08-02",77.3595,78.417,76.9925,78.146,257800.0],["2018-08-03",78.0062,78.5131,77.4731,77.7702,295100.0],["2018-08-06",77.9014,78.3034,77.1935,78.0587,213000.0],["2018-08-07",77.9013,78.8627,77.9013,77.9538,197000.0],["2018-08-08",78.1114,78.9609,77.4984,78.7683,382900.0],["2018-08-09",78.8383,79.2062,77.9188,78.164,266000.0],["2018-08-10",77.2969,78.4968,77.2882,78.1377,464500.0],["2018-08-13",78.1202,78.6894,77.5947,77.7523,236200.0],["2018-08-14",77.8136,79.6265,77.8136,78.9784,238400.0],["2018-08-15",78.5055,79.2149,77.691,77.8487,299400.0],["2018-08-16",78.2253,79.6353,77.7524,79.1361,123500.0],["2018-08-17",78.9785,79.3901,78.7507,79.1799,150600.0],["2018-08-20",79.1799,79.9593,78.8471,79.4689,182500.0],["2018-08-21",79.6879,81.0628,79.6528,80.66,211000.0],["2018-08-22",80.2396,80.984,80.152,80.2571,237300.0],["2018-08-23",80.3534,80.3534,79.0047,79.2762,226900.0],["2018-08-24",79.3813,79.5127,78.6281,78.6894,341700.0],["2018-08-27",79.1449,79.3638,78.0939,78.234,345100.0],["2018-08-28",78.3654,78.418,77.1656,77.7699,224300.0],["2018-08-29",77.8837,77.8837,76.7189,77.5422,250000.0],["2018-08-30",77.332,77.4196,76.4825,76.824,271100.0],["2018-08-31",76.6401,77.7261,76.4737,77.5509,223200.0],["2018-09-04",77.4458,78.6369,76.7277,78.1114,391000.0],["2018-09-05",78.0852,78.4355,77.7261,78.1289,188700.0],["2018-09-06",78.0852,78.488,77.7786,77.91,391700.0],["2018-09-07",78.1815,78.5493,77.691,78.3917,250600.0],["2018-09-10",78.7595,78.9785,78.0939,78.3041,361000.0],["2018-09-11",78.2341,79.5215,77.9538,79.0836,252900.0],["2018-09-12",78.9434,78.9434,77.0167,77.2707,235100.0],["2018-09-13",77.3495,77.8399,76.5876,76.824,312300.0],["2018-09-14",76.9204,77.9713,76.8854,77.5685,754800.0],["2018-09-17",77.691,77.8049,76.5262,76.824,390300.0],["2018-09-18",77.113,77.113,76.1059,76.7102,281500.0],["2018-09-19",76.7539,78.2691,76.7539,77.8837,472400.0],["2018-09-20",78.2603,79.7404,78.2603,79.4776,541700.0],["2018-09-21",79.2587,79.6265,78.7157,79.1011,577300.0],["2018-09-24",78.8559,79.0223,77.5071,78.0063,514500.0],["2018-09-25",78.3304,78.3479,77.6035,77.6911,224300.0],["2018-09-26",78.2866,78.2866,76.1584,76.2898,228000.0],["2018-09-27",76.2022,76.8065,74.3718,74.582,471400.0],["2018-09-28",74.2317,74.9936,74.1003,74.3893,480500.0],["2018-10-01",74.8009,75.2739,73.5486,73.785,323400.0],["2018-10-02",74.3718,75.8169,73.7763,74.3631,736500.0],["2018-10-03",74.4419,76.8678,74.3981,76.6664,428600.0],["2018-10-04",76.4474,77.7786,75.957,76.6138,439200.0],["2018-10-05",76.7802,76.8328,75.3965,75.703,247800.0],["2018-10-08",75.8169,76.6489,75.2564,76.4124,227800.0],["2018-10-09",75.8957,76.8065,75.5892,76.4212,366000.0],["2018-10-10",76.4124,77.1743,75.7468,75.7556,597600.0],["2018-10-11",75.6417,75.8869,72.6377,72.7253,782600.0],["2018-10-12",75.7643,75.7643,69.2748,71.3416,551300.0],["2018-10-15",72.6465,72.9005,71.1226,72.1911,438500.0],["2018-10-16",72.375,73.2683,71.543,73.2246,805400.0],["2018-10-17",72.8304,74.0215,71.8145,73.4084,517100.0],["2018-10-18",71.8408,72.3312,69.3623,69.8265,1336900.0],["2018-10-19",69.9841,70.352,68.9157,69.2572,711700.0],["2018-10-22",69.2134,69.8528,66.551,66.9014,560500.0],["2018-10-23",65.5789,67.0765,65.1936,66.6386,535400.0],["2018-10-24",66.3496,66.7525,63.2055,63.3106,544200.0],["2018-10-25",63.9324,65.4213,63.8011,64.9396,528500.0],["2018-10-26",64.4579,64.6418,63.2493,64.1251,534600.0],["2018-10-29",65.4038,66.9802,64.9396,66.2533,670600.0],["2018-10-30",66.2358,66.7963,65.0009,65.7716,575400.0],["2018-10-31",66.1569,67.6808,66.1569,66.6824,537500.0],["2018-11-01",67.024,67.9698,66.77,67.5582,364800.0],["2018-11-02",67.8998,68.4778,66.9627,67.6983,420300.0],["2018-11-05",67.8297,68.3552,67.1904,67.6721,233100.0],["2018-11-06",67.6195,68.758,67.0853,68.1888,398100.0],["2018-11-07",68.5575,69.7603,67.0299,68.3029,475700.0],["2018-11-08",67.9605,69.5671,67.5654,68.9174,430800.0],["2018-11-09",68.777,69.1984,67.4952,68.5575,384200.0],["2018-11-12",68.3907,69.0491,67.9342,68.0571,258100.0],["2018-11-13",68.0483,69.7251,68.0483,68.8121,229600.0],["2018-11-14",69.3301,69.9095,66.5207,67.4601,330500.0],["2018-11-15",66.8104,68.7594,66.3714,68.6014,314200.0],["2018-11-16",68.0132,68.6365,67.899,68.3029,350000.0],["2018-11-19",68.2502,69.2598,67.4513,67.8727,292300.0],["2018-11-20",67.3986,67.7586,65.9764,66.073,257600.0],["2018-11-21",66.3802,67.662,65.4672,66.8367,218800.0],["2018-11-23",66.4505,67.302,65.9149,66.5734,43000.0],["2018-11-26",67.2143,69.1633,67.0914,67.8113,225200.0],["2018-11-27",67.6093,68.0746,67.1704,67.6532,307600.0],["2018-11-28",67.8025,68.4082,66.6699,68.1536,303700.0],["2018-11-29",68.5224,69.1106,67.1528,67.2845,393400.0],["2018-11-30",66.7929,68.4082,66.7929,67.9078,366700.0],["2018-12-03",68.9438,69.5057,67.425,67.7059,510600.0],["2018-12-04",67.6532,67.7059,63.3338,64.2469,471100.0],["2018-12-06",63.1319,63.6499,62.3066,63.3953,480900.0],["2018-12-07",63.4304,64.6946,62.3593,63.0792,380300.0],["2018-12-10",62.9914,64.2117,61.6833,62.1925,450800.0],["2018-12-11",63.0617,63.6499,60.9985,61.2443,427200.0],["2018-12-12",62.3681,62.8071,61.815,61.9906,420100.0],["2018-12-13",61.7799,61.7799,59.7255,59.9362,380600.0],["2018-12-14",59.3041,60.542,58.4438,59.2163,408000.0],["2018-12-17",59.1285,60.8844,58.5491,59.9187,526100.0],["2018-12-18",60.0152,60.8932,59.2953,59.4095,594700.0],["2018-12-19",59.4797,60.1294,57.5834,57.8029,341100.0],["2018-12-20",57.5043,58.1804,57.0654,57.8116,357200.0],["2018-12-21",57.838,58.4086,56.3455,56.7669,1048500.0],["2018-12-24",56.3192,57.4868,55.1866,55.1954,271700.0],["2018-12-26",54.1331,57.9433,54.019,57.9082,391700.0],["2018-12-27",56.8898,57.6185,55.687,57.5307,299900.0],["2018-12-28",57.6273,58.4789,56.1962,57.6975,364500.0],["2018-12-31",58.154,58.5228,56.723,58.3735,414600.0],["2019-01-02",57.6799,59.7431,56.7845,59.6465,698000.0],["2019-01-03",59.2778,60.4191,58.7422,58.9003,528400.0],["2019-01-04",59.945,61.0424,59.3041,60.621,543200.0],["2019-01-07",60.1996,61.4726,59.7519,60.8493,347100.0],["2019-01-08",61.4989,61.8852,60.2698,61.5165,542900.0],["2019-01-09",61.7184,65.8271,60.8141,61.6043,635900.0],["2019-01-10",61.5253,63.843,60.9634,61.9906,766500.0],["2019-01-11",61.6043,62.3242,60.8141,62.0345,535900.0],["2019-01-14",61.6921,62.57,61.1653,62.2101,477200.0],["2019-01-15",61.9643,62.3769,60.981,62.1311,435900.0],["2019-01-16",62.4822,63.9659,62.0169,63.8079,584800.0],["2019-01-17",63.6587,64.8965,63.6587,64.5629,553300.0],["2019-01-18",64.8351,65.4496,63.8869,65.3706,452000.0],["2019-01-22",65.0721,65.5989,64.1239,64.677,489400.0],["2019-01-23",62.1574,64.7648,61.4375,62.0345,1494700.0],["2019-01-24",61.9379,63.7201,61.9379,63.5094,689000.0],["2019-01-25",63.9835,64.3171,63.3075,63.7464,427000.0],["2019-01-28",63.4304,64.8,63.4304,64.5103,606000.0],["2019-01-29",64.5805,64.8087,63.9133,63.9571,369900.0],["2019-01-30",64.0976,64.8263,63.088,63.2636,367000.0],["2019-01-31",62.9826,63.2021,61.0775,62.4559,396200.0],["2019-02-01",62.4208,63.0792,62.0345,62.6315,427200.0],["2019-02-04",62.4471,63.6938,62.2101,63.5445,430500.0],["2019-02-05",63.8869,63.9308,63.2109,63.5182,447100.0],["2019-02-06",63.157,64.038,63.1218,63.6063,257700.0],["2019-02-07",63.8353,64.8573,63.6503,64.5754,448300.0],["2019-02-08",64.0908,64.6634,62.7782,63.0072,244200.0],["2019-02-11",63.3156,63.6239,62.9103,63.6151,519300.0],["2019-02-12",64.1789,64.8749,63.8617,64.2758,299900.0],["2019-02-13",64.311,65.1832,63.897,64.2494,153000.0],["2019-02-14",63.6591,64.223,63.1922,64.0556,403200.0],["2019-02-15",64.4608,65.6942,64.2053,65.4475,202500.0],["2019-02-19",65.007,65.9144,64.5489,65.5532,453600.0],["2019-02-20",65.7294,66.6632,65.562,66.6368,359600.0],["2019-02-21",66.6897,66.7249,64.8837,65.6149,325700.0],["2019-02-22",65.7206,65.7206,64.9454,65.518,242100.0],["2019-02-25",66.0025,66.4871,64.8925,65.4299,367400.0],["2019-02-26",65.2361,66.9363,64.7075,64.7251,267800.0],["2019-02-27",64.681,65.6061,64.5489,65.6061,179700.0],["2019-02-28",65.6501,65.6501,64.7515,64.9013,439200.0],["2019-03-01",65.2361,65.8263,64.3815,64.6811,336900.0],["2019-03-04",64.822,65.0775,63.6591,64.1084,316900.0],["2019-03-05",64.1261,64.5842,63.157,64.1701,327700.0],["2019-03-06",64.1525,64.2582,62.7077,63.1129,336000.0],["2019-03-07",62.831,62.831,61.8355,62.3024,305200.0],["2019-03-08",61.6857,62.5579,61.6241,62.4081,254400.0],["2019-03-11",62.7077,63.1305,62.1703,62.9543,193400.0],["2019-03-12",63.0072,63.3949,62.2408,62.7517,325500.0],["2019-03-13",63.0248,64.8396,62.3465,63.4301,616900.0],["2019-03-14",63.3596,64.0996,63.1834,63.8794,417400.0],["2019-03-15",63.9234,64.4344,63.5182,63.8353,546200.0],["2019-03-18",63.8265,65.1304,63.8265,65.0951,467700.0],["2019-03-19",65.4651,65.4651,62.972,63.0337,382000.0],["2019-03-20",63.0425,63.7913,60.7607,60.9105,399900.0],["2019-03-21",60.5229,60.8136,59.4393,59.5274,404100.0],["2019-03-22",58.8666,59.1485,56.3647,56.6466,734800.0],["2019-03-25",56.7259,57.3778,56.3559,56.7875,573300.0],["2019-03-26",57.3161,58.2323,56.9285,57.8623,546300.0],["2019-03-27",57.6333,58.5054,57.5276,58.1442,598600.0],["2019-03-28",58.1971,60.0295,58.1442,59.9855,649100.0],["2019-03-29",60.3643,60.4348,58.9195,59.3159,451200.0],["2019-04-01",60.1353,61.9412,59.8269,61.8531,505300.0],["2019-04-02",61.6329,62.5932,61.4743,61.9501,710000.0],["2019-04-03",62.7429,63.1393,61.95,62.1086,453200.0],["2019-04-04",62.2848,63.2275,62.2848,62.8927,522000.0],["2019-04-05",63.2098,64.1965,62.5579,64.0556,389400.0],["2019-04-08",63.7913,64.6106,63.6063,64.3463,454700.0],["2019-04-09",64.0027,64.1789,63.1746,63.4301,386000.0],["2019-04-10",63.5974,64.0996,62.972,64.0027,371700.0],["2019-04-11",64.0556,65.0422,64.0556,64.7603,544700.0],["2019-04-12",65.6501,66.3901,64.822,66.1875,452100.0],["2019-04-15",66.3021,66.9452,65.2801,65.518,449000.0],["2019-04-16",66.0642,67.6411,65.8439,67.3856,1137200.0],["2019-04-17",67.9495,68.4957,67.2535,68.3107,617700.0],["2019-04-18",68.3019,68.9362,66.0466,66.2404,602700.0],["2019-04-22",66.1699,66.7513,65.6854,66.4078,304900.0],["2019-04-23",66.3637,67.7028,66.1523,67.6411,364900.0],["2019-04-24",67.1742,67.6235,66.5487,67.2094,339000.0],["2019-04-25",67.0509,67.2095,66.0642,66.7073,233100.0],["2019-04-26",66.7073,67.4473,66.2492,67.4473,271700.0],["2019-04-29",67.5883,68.3371,66.9716,67.9935,247600.0],["2019-04-30",67.9407,68.1168,66.9099,67.1301,359700.0],["2019-05-01",67.3064,67.8702,66.0906,66.5135,277800.0],["2019-05-02",66.4959,67.4473,66.3813,67.1301,145500.0],["2019-05-03",67.4297,68.1609,66.6104,67.9671,213700.0],["2019-05-06",68.9362,68.9362,66.8218,67.923,251100.0],["2019-05-07",67.4473,67.7468,66.628,67.0156,239500.0],["2019-05-08",66.7151,67.0333,65.9904,66.1141,168300.0],["2019-05-09",65.4247,66.0699,64.0016,65.8401,204600.0],["2019-05-10",65.5837,66.1141,64.5938,65.955,213200.0],["2019-05-13",66.9007,66.9007,63.0117,63.1973,324000.0],["2019-05-14",63.4801,65.2921,63.1531,64.8325,634500.0],["2019-05-15",64.1077,64.1077,63.2061,63.8514,311500.0],["2019-05-16",64.0104,65.0711,64.0104,64.6645,186600.0],["2019-05-17",64.0723,65.0623,63.8867,64.0016,125000.0],["2019-05-20",63.6481,64.532,63.6392,63.9751,175900.0],["2019-05-21",64.2403,64.6557,64.1342,64.2933,153900.0],["2019-05-22",64.0281,64.5143,63.5066,63.542,225400.0],["2019-05-23",62.9321,63.1089,61.3588,61.9156,254900.0],["2019-05-24",62.2781,62.9852,61.9776,62.8703,345900.0],["2019-05-28",62.8879,63.1001,62.1278,62.1366,238300.0],["2019-05-29",61.7212,63.0382,61.2704,62.773,234500.0],["2019-05-30",62.5962,63.2415,60.802,61.3853,230900.0],["2019-05-31",60.5457,61.456,59.6794,59.8739,350600.0],["2019-06-03",59.9004,61.7742,59.6176,61.2174,549600.0],["2019-06-04",61.9333,64.1519,61.8273,64.09,571800.0],["2019-06-05",63.8337,64.4259,62.6316,63.7011,569300.0],["2019-06-06",63.8956,64.1165,62.7377,63.4359,402700.0],["2019-06-07",63.2945,63.9309,62.6935,63.7099,354000.0],["2019-06-10",64.0547,65.3805,64.0547,64.5054,299500.0],["2019-06-11",65.1153,65.407,63.9928,64.3728,201800.0],["2019-06-12",64.5231,64.806,63.4183,63.9486,460500.0],["2019-06-13",64.143,64.8324,63.3033,63.4889,435000.0],["2019-06-14",63.6127,63.7983,62.6935,63.6392,211200.0],["2019-06-17",63.763,64.1784,63.2415,63.4448,457200.0],["2019-06-18",63.6039,65.1064,63.2503,63.7541,253700.0],["2019-06-19",63.9928,64.5142,63.1531,63.1973,288300.0],["2019-06-20",63.4625,63.9044,61.951,63.7806,441700.0],["2019-06-21",63.6304,64.0989,63.0559,63.1266,630000.0],["2019-06-24",63.1531,63.5243,62.5255,62.667,415600.0],["2019-06-25",62.6404,63.1354,61.6063,62.9321,448800.0],["2019-06-26",63.0205,63.816,63.0205,63.1884,613700.0],["2019-06-27",63.3122,64.3552,63.1973,63.8072,263600.0],["2019-06-28",64.4082,65.2921,63.8248,64.6645,426000.0],["2019-07-01",65.3186,65.8136,64.3729,64.859,293900.0],["2019-07-02",64.638,65.0623,63.8955,64.1695,427200.0],["2019-07-03",64.4877,64.6557,63.816,64.1165,187200.0],["2019-07-05",64.3817,65.3363,64.2579,64.6734,298700.0],["2019-07-08",64.2049,64.2844,62.8614,62.9144,439000.0],["2019-07-09",62.5874,63.7453,62.5698,63.7188,601300.0],["2019-07-10",63.7099,64.0193,62.4725,62.5521,485400.0],["2019-07-11",62.5697,63.0117,61.898,62.9056,826100.0],["2019-07-12",63.1619,63.9574,62.6228,63.7188,664400.0],["2019-07-15",63.8778,63.8778,61.7742,61.9156,458300.0],["2019-07-16",57.4521,58.7691,56.3649,57.5139,2667900.0],["2019-07-17",57.3018,58.1061,56.8068,58.0619,1183000.0],["2019-07-18",57.894,59.0165,57.62,58.2918,824600.0],["2019-07-19",58.3095,59.3082,58.2387,59.0254,573800.0],["2019-07-22",58.8486,59.0077,57.9736,58.61,607000.0],["2019-07-23",59.3347,60.3424,58.9989,60.2451,567800.0],["2019-07-24",59.8562,62.5079,59.1756,62.4548,678800.0],["2019-07-25",62.5962,63.2503,62.1455,62.3488,900100.0],["2019-07-26",62.7112,64.09,62.3841,63.4094,546800.0],["2019-07-29",63.215,63.7718,62.5521,62.7907,309900.0],["2019-07-30",62.172,63.321,62.1013,63.2857,366000.0],["2019-07-31",63.1884,63.763,62.5697,63.2326,454200.0],["2019-08-01",62.9586,63.9132,60.9788,61.1644,614300.0],["2019-08-02",60.9699,61.2527,59.1314,60.5722,386300.0],["2019-08-05",59.2817,59.5292,57.6731,58.5216,348100.0],["2019-08-06",58.5481,59.0342,57.6996,58.8663,443500.0],["2019-08-07",57.7484,58.4227,57.1362,58.2098,622300.0],["2019-08-08",58.8574,59.6914,58.5558,59.0437,1018600.0],["2019-08-09",58.6179,59.1147,58.0501,58.7687,274700.0],["2019-08-12",58.2719,58.2719,56.7813,56.8878,580100.0],["2019-08-13",56.7902,58.4227,56.6749,57.1895,480900.0],["2019-08-14",55.6901,55.974,53.756,54.102,768000.0],["2019-08-15",54.4302,54.9626,53.4099,53.472,492200.0],["2019-08-16",53.9068,54.9448,53.9068,54.7408,519100.0],["2019-08-19",55.9562,55.9651,55.2021,55.628,370500.0],["2019-08-20",55.1844,55.699,54.8295,55.3529,402400.0],["2019-08-21",55.8764,56.3732,55.2465,56.1692,443200.0],["2019-08-22",56.6749,57.0475,56.1514,56.666,373100.0],["2019-08-23",56.3555,57.1983,54.6077,54.7851,300600.0],["2019-08-26",55.1932,55.3263,54.6254,54.9626,353000.0],["2019-08-27",55.3707,55.4505,53.6051,54.031,310700.0],["2019-08-28",53.5696,55.1755,52.6469,54.4746,197700.0],["2019-08-29",53.8536,55.8054,53.8536,55.557,347800.0],["2019-08-30",56.2135,56.249,55.4239,55.7433,301100.0],["2019-09-03",54.9448,55.3263,53.5963,53.8802,408300.0],["2019-09-04",54.1375,54.8029,53.9866,54.6343,462800.0],["2019-09-05",55.7699,56.8346,55.6014,55.7699,527900.0],["2019-09-06",56.0006,56.2401,55.3175,55.5747,308000.0],["2019-09-09",56.0893,57.3225,55.6546,56.9943,624800.0],["2019-09-10",57.4201,58.609,57.3225,58.5558,472400.0],["2019-09-11",58.6977,59.026,57.2959,58.7953,326600.0],["2019-09-12",58.2275,58.68,57.6064,58.1121,382700.0],["2019-09-13",58.8574,59.8688,58.609,59.1236,464800.0],["2019-09-16",58.6622,59.6559,58.3073,59.2921,240300.0],["2019-09-17",58.8397,58.8397,57.846,58.4759,230500.0],["2019-09-18",58.192,58.8042,57.6597,58.7687,255700.0],["2019-09-19",58.8042,59.4873,58.4138,58.4937,171300.0],["2019-09-20",58.6179,59.0615,58.0589,58.263,1066600.0],["2019-09-23",57.7307,58.334,57.3669,57.6863,375500.0],["2019-09-24",57.8016,58.0057,56.5063,56.9499,390600.0],["2019-09-25",56.8612,58.5114,56.8612,58.2098,398900.0],["2019-09-26",58.2097,58.2097,57.1007,57.2072,208400.0],["2019-09-27",57.571,58.5824,56.9854,57.2782,397500.0],["2019-09-30",57.5532,57.6331,57.0475,57.3403,205000.0],["2019-10-01",57.704,58.1654,55.5304,55.6812,304600.0],["2019-10-02",55.1489,55.5038,54.3326,55.0158,410100.0],["2019-10-03",54.7319,55.0513,53.5785,54.9981,299100.0],["2019-10-04",55.0779,55.7965,54.7053,55.6901,302800.0],["2019-10-07",56.1159,56.3377,55.4328,55.5659,219800.0],["2019-10-08",54.5811,54.7496,53.7116,53.8358,246700.0],["2019-10-09",54.1818,54.5988,53.6584,54.2794,322100.0],["2019-10-10",54.5722,55.6901,54.1197,55.1223,347800.0],["2019-10-11",56.1958,57.3048,55.8853,56.2313,434800.0],["2019-10-14",56.0183,56.4974,55.5659,56.391,141600.0],["2019-10-15",56.4442,57.9613,56.3023,57.4822,256800.0],["2019-10-16",57.3048,57.917,56.045,57.2249,269900.0],["2019-10-17",56.6571,56.7459,55.1577,56.2047,689000.0],["2019-10-18",56.4619,57.6597,56.3289,57.3403,568900.0],["2019-10-21",58.2097,58.538,57.4645,57.6242,213500.0],["2019-10-22",57.4201,58.8042,56.7902,58.0323,348000.0],["2019-10-23",58.0767,58.4138,55.7788,58.1121,201900.0],["2019-10-24",58.0057,58.0412,56.941,57.3492,207300.0],["2019-10-25",57.5798,58.8219,57.4645,58.3961,602700.0],["2019-10-28",58.609,59.5495,58.5647,59.0171,234900.0],["2019-10-29",58.751,59.4962,58.3251,58.8663,214000.0],["2019-10-30",58.5913,58.8308,57.571,58.192,254100.0],["2019-10-31",57.7484,57.9081,56.0893,56.6216,381000.0],["2019-11-01",57.2693,58.2275,57.1895,58.1033,233100.0],["2019-11-04",58.8929,59.6914,58.4848,59.443,397200.0],["2019-11-05",60.1173,61.0045,59.7269,60.6318,395900.0],["2019-11-06",60.5339,60.5606,59.3496,60.0975,365400.0],["2019-11-07",60.712,61.4422,60.4894,60.7476,326600.0],["2019-11-08",60.151,60.5517,59.6612,59.9907,343900.0],["2019-11-11",59.4475,59.866,58.0049,59.1269,587400.0],["2019-11-12",59.2516,59.7147,58.7351,59.679,621300.0],["2019-11-13",59.1091,59.5366,58.6105,59.118,285600.0],["2019-11-14",58.8954,59.3674,58.7173,59.0468,312000.0],["2019-11-15",59.2783,59.4208,58.7173,58.7797,424300.0],["2019-11-18",58.4858,59.2783,58.2632,58.8598,372200.0],["2019-11-19",59.2783,59.4208,58.8153,59.2694,309000.0],["2019-11-20",58.8242,59.4653,58.4146,58.7886,335200.0],["2019-11-21",59.1626,59.3763,58.3522,59.216,291700.0],["2019-11-22",59.403,59.9462,59.2694,59.6345,293200.0],["2019-11-25",59.6612,60.2489,59.4297,59.7681,439000.0],["2019-11-26",59.9016,60.1332,59.403,60.0975,207400.0],["2019-11-27",60.4092,60.7387,59.9551,60.5339,284200.0],["2019-11-29",60.4716,60.5784,60.1421,60.4716,218500.0],["2019-12-02",60.6763,60.9346,59.679,59.8838,474400.0],["2019-12-03",59.2961,59.2961,58.6194,59.0557,306800.0],["2019-12-04",59.3941,60.525,59.0557,60.1688,396700.0],["2019-12-05",60.4983,60.5428,60.053,60.1154,397900.0],["2019-12-06",61.0593,61.4332,60.3825,60.6674,331700.0],["2019-12-09",60.4537,61.1127,60.2845,60.6942,460900.0],["2019-12-10",60.8901,61.2106,60.2845,60.3647,373700.0],["2019-12-11",60.3825,60.6318,59.5811,59.7503,233700.0],["2019-12-12",59.9284,61.7984,59.9284,61.5846,425400.0],["2019-12-13",61.5846,61.9675,60.6852,60.8099,376700.0],["2019-12-16",61.4332,62.5018,61.3798,62.0833,688600.0],["2019-12-17",62.3326,62.9827,61.9675,62.8491,349000.0],["2019-12-18",62.8669,63.3834,62.0833,63.2765,524900.0],["2019-12-19",63.0895,63.3745,62.3772,63.2943,414300.0],["2019-12-20",63.5258,64.069,63.2142,63.8019,885700.0],["2019-12-23",63.8642,63.8642,63.1341,63.4279,221700.0],["2019-12-24",63.3923,63.4902,63.0272,63.4101,83400.0],["2019-12-26",63.4101,63.6683,63.0895,63.3656,111600.0],["2019-12-27",63.3745,63.4279,62.769,63.0183,193500.0],["2019-12-30",63.4724,63.5258,62.7957,62.9827,369800.0],["2019-12-31",62.8936,63.4012,62.6532,63.1341,198600.0],["2020-01-02",63.2231,63.2854,62.3326,63.2854,312300.0],["2020-01-03",62.4217,63.2142,61.9586,63.1341,352000.0],["2020-01-06",62.2258,62.8135,61.6737,62.6977,365900.0],["2020-01-07",62.5819,62.5819,61.8161,61.9942,160400.0],["2020-01-08",61.8785,62.8046,61.8072,62.5998,307800.0],["2020-01-09",62.9114,62.9114,62.3237,62.5641,244000.0],["2020-01-10",62.4395,64.0245,61.1839,61.2285,283900.0],["2020-01-13",61.4154,61.4332,60.9257,61.3887,475200.0],["2020-01-14",61.0503,62.0031,60.9435,61.6291,207100.0],["2020-01-15",61.1928,61.2908,60.338,60.614,343500.0],["2020-01-16",61.0949,61.4422,60.8188,61.2285,378200.0],["2020-01-17",61.5312,61.5846,60.9702,61.4422,309600.0],["2020-01-21",61.2997,61.7538,59.5543,59.5722,526000.0],["2020-01-22",56.7672,59.0913,56.2329,58.094,803600.0],["2020-01-23",56.0459,58.1029,56.0459,57.6221,983200.0],["2020-01-24",57.8269,57.8269,56.322,57.07,532200.0],["2020-01-27",55.9213,56.7405,55.8678,56.5001,378900.0],["2020-01-28",57.0878,58.0139,56.9809,57.6755,373900.0],["2020-01-29",57.9159,58.4947,56.7583,56.7583,431800.0],["2020-01-30",56.2775,57.3549,56.0905,57.2659,304400.0],["2020-01-31",56.7405,57.2837,56.1172,56.3487,463100.0],["2020-02-03",57.0522,57.8358,56.8295,57.4618,390400.0],["2020-02-04",58.4947,58.6016,57.7734,57.9782,308100.0],["2020-02-05",58.7474,59.2482,58.6848,59.114,248200.0],["2020-02-06",59.4628,59.4628,57.862,57.8799,284200.0],["2020-02-07",57.5311,57.9961,57.3969,57.4059,273200.0],["2020-02-10",57.2002,57.4059,56.8067,57.3701,289600.0],["2020-02-11",57.5937,58.4433,57.54,57.6831,233500.0],["2020-02-12",58.2197,58.3717,57.6205,58.0766,227700.0],["2020-02-13",57.7189,58.4612,57.701,58.4522,147400.0],["2020-02-14",58.4343,58.6937,58.1303,58.3539,232500.0],["2020-02-18",58.0856,58.4969,57.3165,57.5311,231000.0],["2020-02-19",57.7725,58.0408,57.54,57.6831,188600.0],["2020-02-20",57.7278,58.5685,57.6921,58.2197,219000.0],["2020-02-21",57.8978,58.0766,56.914,57.0929,253900.0],["2020-02-24",55.4205,55.5099,54.6335,55.1254,373900.0],["2020-02-25",55.2774,55.3132,52.9522,53.0595,309200.0],["2020-02-26",53.3636,53.9717,51.566,51.7628,321700.0],["2020-02-27",50.6091,52.2546,49.527,49.9205,394700.0],["2020-02-28",48.1766,49.0709,47.0229,47.7652,644500.0],["2020-03-02",47.7652,50.0189,47.1034,49.8937,650200.0],["2020-03-03",49.8132,50.5107,46.5936,46.692,591600.0],["2020-03-04",47.3002,48.105,46.0749,47.8367,636200.0],["2020-03-05",46.1733,46.3432,43.7319,44.2684,495200.0],["2020-03-06",42.1221,44.0896,41.9253,43.1058,539400.0],["2020-03-09",38.8579,40.3871,36.1034,36.5505,684500.0],["2020-03-10",38.4286,39.5822,36.2196,38.1603,862500.0],["2020-03-11",36.9351,37.4359,34.3058,34.8513,636500.0],["2020-03-12",31.9717,33.9481,30.2099,31.5156,789700.0],["2020-03-13",33.9391,35.5847,31.3098,35.4773,942600.0],["2020-03-16",30.0042,31.5066,27.5448,27.6521,735300.0],["2020-03-17",28.3139,29.2708,25.944,27.1692,878000.0],["2020-03-18",26.3375,26.4448,20.6407,21.7407,1028500.0],["2020-03-19",21.1863,28.1082,19.6928,27.0351,1208900.0],["2020-03-20",27.7952,29.9147,26.3911,27.3838,1374100.0],["2020-03-23",27.2229,27.8131,24.4147,26.4895,709100.0],["2020-03-24",28.7342,29.6017,27.4733,28.0367,669400.0],["2020-03-25",28.7342,29.6643,26.5521,28.4391,1605300.0],["2020-03-26",28.4033,31.8733,27.6789,31.6497,772400.0],["2020-03-27",29.8521,31.1936,29.3155,30.5229,449400.0],["2020-03-30",30.031,31.1936,28.1082,28.9399,845100.0],["2020-03-31",29.0383,30.7286,28.5464,29.3871,634300.0],["2020-04-01",27.7773,28.2603,26.9546,27.4554,679900.0],["2020-04-02",27.518,29.0115,27.0887,28.3855,1134400.0],["2020-04-03",28.2245,29.0025,26.883,27.8399,1057900.0],["2020-04-06",30.7017,31.4887,29.4318,30.818,2843200.0],["2020-04-07",32.9912,33.9928,31.6318,32.5798,1513300.0],["2020-04-08",33.1879,34.3326,32.544,33.8229,872800.0],["2020-04-09",35.5221,36.9351,34.4936,35.6473,1003400.0],["2020-04-13",35.7099,35.7099,31.8017,32.2757,648600.0],["2020-04-14",32.6871,33.9391,31.3009,32.2131,604100.0],["2020-04-15",31.2473,31.2473,28.8773,29.0204,435900.0],["2020-04-16",29.2172,29.2172,26.1229,26.2928,977800.0],["2020-04-17",27.5269,30.5229,27.4196,30.1741,978300.0],["2020-04-20",29.0294,31.131,28.5107,30.2725,888300.0],["2020-04-21",28.8416,30.3172,28.4302,29.9863,795100.0],["2020-04-22",31.5245,32.9822,30.8716,31.6944,1503900.0],["2020-04-23",32.2578,33.179,31.4798,31.5156,739100.0],["2020-04-24",32.0164,32.705,30.818,32.2042,662600.0],["2020-04-27",32.9196,35.4237,32.7318,35.0213,547300.0],["2020-04-28",36.631,38.1424,36.0229,36.5595,901900.0],["2020-04-29",38.2408,40.253,37.5074,40.0741,1045100.0],["2020-04-30",39.3497,39.3497,37.3107,37.4717,585000.0],["2020-05-01",36.0676,36.7652,35.1196,35.6205,573900.0],["2020-05-04",34.6635,35.5221,33.1969,34.9765,373100.0],["2020-05-05",36.2375,36.8099,34.0286,34.0912,485500.0],["2020-05-06",34.4786,34.6768,32.001,32.1902,516600.0],["2020-05-07",32.3614,34.3344,32.3614,32.6587,424100.0],["2020-05-08",33.5596,35.0642,33.4605,34.8119,517600.0],["2020-05-11",33.9831,33.9831,32.2082,32.5416,708400.0],["2020-05-12",32.6677,33.0011,30.2893,30.3433,455000.0],["2020-05-13",29.8478,30.028,27.8477,28.6225,581500.0],["2020-05-14",27.5865,30.1091,26.5864,29.8298,414900.0],["2020-05-15",29.3433,29.9829,28.7487,29.3343,577300.0],["2020-05-18",31.3523,33.965,31.3433,33.5416,890000.0],["2020-05-19",33.5056,33.9921,31.965,32.028,565600.0],["2020-05-20",32.7668,34.4605,32.7668,34.3074,1701300.0],["2020-05-21",34.6407,35.3615,34.0011,34.929,972600.0],["2020-05-22",34.911,35.4245,34.0281,34.4515,322800.0],["2020-05-26",36.2264,38.758,36.0282,38.2174,598900.0],["2020-05-27",40.1004,41.7761,39.0733,41.713,736600.0],["2020-05-28",42.3257,42.3257,39.9202,40.2805,867600.0],["2020-05-29",39.3256,39.8121,37.9922,38.1634,1594500.0],["2020-06-01",38.4877,39.3346,37.794,38.3436,701400.0],["2020-06-02",39.2175,39.4697,37.9922,38.2174,756300.0],["2020-06-03",39.4427,41.0193,39.4427,40.4878,696800.0],["2020-06-04",40.4337,42.9383,39.9382,42.8752,1251200.0],["2020-06-05",47.1366,47.9565,44.7492,45.4699,724800.0],["2020-06-08",47.7853,48.1457,46.3889,47.8393,669700.0],["2020-06-09",46.9474,48.9565,45.4969,47.1186,493200.0],["2020-06-10",46.542,46.542,42.4338,42.5779,409800.0],["2020-06-11",38.758,40.713,38.0643,38.5868,609400.0],["2020-06-12",41.4608,41.8302,39.1904,41.2355,649000.0],["2020-06-15",38.731,41.9923,38.4246,41.2626,596300.0],["2020-06-16",43.8662,44.4879,42.0914,43.2897,323100.0],["2020-06-17",43.4248,43.8302,41.8031,41.8572,505700.0],["2020-06-18",41.0193,43.1095,39.4337,42.1275,475200.0],["2020-06-19",42.9743,43.3978,40.2806,41.2355,811500.0],["2020-06-22",40.749,41.5509,39.8211,40.9022,295900.0],["2020-06-23",41.8842,42.1455,40.2896,40.722,440400.0],["2020-06-24",39.9292,39.9292,37.776,37.8751,358100.0],["2020-06-25",37.4426,39.5418,37.2624,39.4967,375900.0],["2020-06-26",38.5508,38.8751,36.7759,36.9561,536900.0],["2020-06-29",37.6588,39.2084,37.3435,38.6319,340000.0],["2020-06-30",38.3526,39.5418,37.9742,39.2985,369500.0],["2020-07-01",39.3436,39.4337,37.2174,37.5327,344500.0],["2020-07-02",38.8931,39.8301,37.6408,37.821,788900.0],["2020-07-06",39.0733,39.9382,37.821,38.4967,378800.0],["2020-07-07",37.803,37.8661,36.794,37.0913,317200.0],["2020-07-08",37.0192,38.0192,36.2534,37.0282,321800.0],["2020-07-09",36.4786,37.0282,34.6498,34.7759,381600.0],["2020-07-10",34.938,36.6768,34.938,36.5507,234000.0],["2020-07-13",37.1723,37.8661,35.7669,37.0732,247200.0],["2020-07-14",36.83,37.0462,35.5327,36.1993,233500.0],["2020-07-15",37.3525,39.1003,37.1183,38.794,292700.0],["2020-07-16",38.1544,39.5238,37.5597,38.5598,235300.0],["2020-07-17",38.6679,39.2265,37.4426,37.6048,219200.0],["2020-07-20",37.1724,37.9562,36.9291,37.4877,483300.0],["2020-07-21",38.1003,40.4698,38.1003,40.3256,556300.0],["2020-07-22",38.8661,40.74,38.6138,39.3976,634400.0],["2020-07-23",39.4877,40.722,39.3886,40.2355,449300.0],["2020-07-24",40.3616,41.0554,40.1724,40.2265,257800.0],["2020-07-27",40.4517,40.4517,38.8211,39.0103,227200.0],["2020-07-28",39.1093,39.5508,38.731,39.0823,201500.0],["2020-07-29",39.1274,40.3706,38.4967,40.3706,192100.0],["2020-07-30",39.0283,39.722,37.4066,39.6859,279800.0],["2020-07-31",39.4337,39.731,37.9111,38.5598,296900.0],["2020-08-03",38.5778,38.785,37.9651,38.2534,487200.0],["2020-08-04",38.3796,38.5328,37.5147,37.83,211000.0],["2020-08-05",38.1293,38.9547,38.0114,38.8821,229900.0],["2020-08-06",38.5647,39.1179,37.703,38.483,150600.0],["2020-08-07",38.0931,40.6961,37.8663,40.687,332600.0],["2020-08-10",41.1042,42.764,40.7868,41.8389,285400.0],["2020-08-11",43.1358,45.0768,42.9544,43.027,475400.0],["2020-08-12",44.1698,44.1698,41.6121,42.4738,231600.0],["2020-08-13",41.9568,42.3196,41.1858,41.2765,423200.0],["2020-08-14",40.7414,42.6461,40.4965,42.0475,177000.0],["2020-08-17",41.7935,42.2379,40.8956,41.2947,265300.0],["2020-08-18",41.4761,41.5577,39.907,39.9796,255400.0],["2020-08-19",40.2426,40.8049,39.8526,40.2426,184700.0],["2020-08-20",39.5079,40.9772,38.7279,39.0998,318100.0],["2020-08-21",39.0091,39.4717,38.3289,38.9547,276900.0],["2020-08-24",39.2449,41.2675,39.0091,41.2312,233400.0],["2020-08-25",41.4851,42.0475,40.8321,41.2947,228800.0],["2020-08-26",41.3944,41.3944,39.7165,39.7982,185800.0],["2020-08-27",40.5963,41.3944,39.9251,40.95,165100.0],["2020-08-28",41.3763,41.3763,40.2879,40.7052,184600.0],["2020-08-31",40.6144,40.6144,39.39,39.4717,240200.0],["2020-09-01",38.9365,40.0431,38.5556,39.3991,147300.0],["2020-09-02",39.2812,39.9886,39.0,39.8435,143900.0],["2020-09-03",40.3605,42.1472,39.8526,39.9342,206600.0],["2020-09-04",41.0589,41.5849,39.8889,41.0679,236000.0],["2020-09-08",40.1882,40.1882,38.2835,38.347,252100.0],["2020-09-09",38.5647,39.0,37.6758,38.3107,272000.0],["2020-09-10",38.5647,39.0091,37.8935,37.9479,259700.0],["2020-09-11",37.9117,38.3017,37.2042,38.2472,322600.0],["2020-09-14",38.4286,39.3991,38.1293,38.737,308100.0],["2020-09-15",38.6735,38.6826,37.5851,38.0749,395800.0],["2020-09-16",38.1837,38.8821,37.6396,38.1565,330700.0],["2020-09-17",37.3856,38.6463,37.1951,38.4921,331900.0],["2020-09-18",38.4014,38.4014,37.1135,37.4038,1516900.0],["2020-09-21",36.3698,36.9684,35.3903,35.6351,446900.0],["2020-09-22",35.6442,36.2972,34.5377,34.6919,304300.0],["2020-09-23",35.1998,36.1249,34.193,34.2747,603200.0],["2020-09-24",34.3472,34.9912,33.8756,34.1658,410900.0],["2020-09-25",33.8484,35.1817,33.8121,35.0637,267400.0],["2020-09-28",35.6896,37.0954,35.6896,36.7961,360000.0],["2020-09-29",36.4242,37.1407,35.5989,36.5784,370100.0],["2020-09-30",36.7326,37.3403,35.9798,36.3245,302300.0],["2020-10-01",36.0977,37.177,35.9435,37.177,239200.0],["2020-10-02",36.4061,38.991,36.4061,38.8549,276700.0],["2020-10-05",39.4898,41.2856,38.737,41.1677,345800.0],["2020-10-06",42.0656,42.8003,41.0498,41.1224,821400.0],["2020-10-07",41.8117,43.3626,41.4942,42.5645,406100.0],["2020-10-08",43.2537,44.2333,42.8637,44.197,353700.0],["2020-10-09",44.6233,44.6414,43.3172,43.8161,276900.0],["2020-10-12",43.5712,44.4963,42.8728,44.3784,262000.0],["2020-10-13",44.1607,44.1607,42.9272,43.163,455800.0],["2020-10-14",43.4079,43.8161,42.3105,42.3105,247900.0],["2020-10-15",41.721,43.2175,41.721,42.8365,354700.0],["2020-10-16",43.1268,43.4896,42.3105,42.9454,414400.0],["2020-10-19",43.281,44.0519,42.9182,43.0996,427900.0],["2020-10-20",44.4056,44.9589,43.7707,44.2423,309100.0],["2020-10-21",44.2424,45.9475,43.9793,45.7207,667200.0],["2020-10-22",46.2377,46.5914,43.6256,45.6572,672800.0],["2020-10-23",45.7207,47.0449,44.3331,45.494,892200.0],["2020-10-26",44.8591,45.0677,43.6256,44.5507,359700.0],["2020-10-27",44.5054,44.6142,42.4012,42.4738,215300.0],["2020-10-28",41.5668,42.7277,41.2675,41.9749,274600.0],["2020-10-29",41.6665,43.9975,40.9047,43.8433,371000.0],["2020-10-30",43.6165,44.7231,43.154,44.6505,262100.0],["2020-11-02",45.5484,46.1198,44.4056,45.5575,412000.0],["2020-11-03",46.2558,46.7547,45.5393,46.1651,509800.0],["2020-11-04",44.9679,44.9679,42.2107,42.2107,385000.0],["2020-11-05",42.6461,45.2763,42.4193,44.6233,355600.0],["2020-11-06",45.0314,45.4033,43.0089,43.1993,294100.0],["2020-11-09",48.1877,50.31,47.8884,48.0698,661500.0],["2020-11-10",48.4619,49.784,47.9877,48.9634,679100.0],["2020-11-11",48.8722,48.8722,46.8571,47.3495,455300.0],["2020-11-12",46.1094,47.5136,45.9544,46.7568,386200.0],["2020-11-13",47.2857,48.5713,47.2857,47.8874,307600.0],["2020-11-16",50.4952,50.8508,49.164,50.3311,418500.0],["2020-11-17",49.2825,51.1243,48.9086,50.8234,535600.0],["2020-11-18",51.3249,51.4982,49.8478,49.9208,314800.0],["2020-11-19",49.8751,50.2763,49.1639,50.2399,893100.0],["2020-11-20",50.1122,50.5955,49.319,49.9299,458100.0],["2020-11-23",50.7231,51.8264,50.5043,51.3705,350500.0],["2020-11-24",52.5649,54.6347,52.1182,54.1059,620200.0],["2020-11-25",53.0208,53.7138,52.5467,53.5223,400700.0],["2020-11-27",53.185,54.6894,51.8446,52.4738,156800.0],["2020-11-30",52.1729,52.6105,49.3554,49.6837,674200.0],["2020-12-01",51.2246,51.7534,50.1943,50.9602,366400.0],["2020-12-02",51.3887,53.1485,50.9602,52.5649,456500.0],["2020-12-03",52.5741,53.6956,51.8355,52.6926,371800.0],["2020-12-04",53.6317,54.3247,53.0573,54.0238,395900.0],["2020-12-07",53.2761,54.8809,52.8841,54.7806,447000.0],["2020-12-08",54.4159,55.4918,53.9873,54.3977,256000.0],["2020-12-09",55.7289,55.7289,54.4615,54.5527,332700.0],["2020-12-10",54.0056,55.6103,53.7959,55.4553,380200.0],["2020-12-11",55.7745,56.9324,55.4189,55.583,885000.0],["2020-12-14",57.1695,57.8078,55.3186,55.6468,492200.0],["2020-12-15",56.3671,57.0145,54.7897,56.5313,469500.0],["2020-12-16",56.7136,57.1422,56.0298,56.9598,386800.0],["2020-12-17",57.0692,57.0692,55.7562,56.3489,301900.0],["2020-12-18",56.358,57.1422,55.0815,55.4645,653500.0],["2020-12-21",55.5283,56.4309,54.8535,56.1118,279300.0],["2020-12-22",56.358,56.6498,54.8535,54.9721,366200.0],["2020-12-23",55.1362,56.7683,55.1362,56.668,493800.0],["2020-12-24",57.133,57.133,55.9204,56.4583,73800.0],["2020-12-28",56.9963,57.2424,56.0754,56.3398,215900.0],["2020-12-29",56.7318,56.7318,54.8171,55.3368,325100.0],["2020-12-30",54.8809,56.3033,54.8809,55.6833,238300.0],["2020-12-31",55.6468,56.3215,54.8353,55.7015,212800.0],["2021-01-04",56.4948,56.9507,54.5983,55.5556,295300.0],["2021-01-05",55.273,56.4765,55.1088,55.5739,583300.0],["2021-01-06",57.2972,60.3608,56.4948,59.4216,771300.0],["2021-01-07",60.0781,61.7832,60.0781,60.844,582700.0],["2021-01-08",61.3091,61.3091,58.3548,59.0843,470400.0],["2021-01-11",58.1542,59.8958,56.6042,59.7864,490100.0],["2021-01-12",60.3882,61.0264,59.8411,60.3426,402800.0],["2021-01-13",61.6008,61.6008,59.8411,61.2361,394300.0],["2021-01-14",61.5188,62.8591,61.382,62.2208,288300.0],["2021-01-15",60.7711,62.6494,59.8046,61.7923,388500.0],["2021-01-19",62.2573,63.1965,61.7467,62.9412,328600.0],["2021-01-20",63.1326,63.7162,62.1661,62.6767,499700.0],["2021-01-21",62.6767,63.4518,57.9445,59.4672,668400.0],["2021-01-22",59.1481,60.8805,58.7925,60.069,532100.0],["2021-01-25",59.9323,59.9323,57.2607,59.4581,441000.0],["2021-01-26",60.9899,60.9899,58.1634,58.3092,270800.0],["2021-01-27",56.7227,58.446,55.6195,55.9477,344000.0],["2021-01-28",57.1239,57.9901,56.4674,56.8048,428100.0],["2021-01-29",57.133,57.6984,54.7715,54.8809,304200.0],["2021-02-01",56.048,56.2486,54.7715,56.1118,582800.0],["2021-02-02",56.9233,58.0722,56.431,57.4704,298400.0],["2021-02-03",57.2698,57.981,56.9142,57.6984,382200.0],["2021-02-04",58.4278,60.0964,58.1725,59.6678,237700.0],["2021-02-05",60.2787,60.607,59.4216,59.8502,218100.0],["2021-02-08",60.1967,61.0355,59.9323,60.9443,249800.0],["2021-02-09",61.0629,62.2209,60.1602,62.0476,272800.0],["2021-02-10",62.3224,63.504,61.956,62.3041,483200.0],["2021-02-11",62.1575,62.8445,60.9943,62.1026,378300.0],["2021-02-12",61.7545,63.4673,61.4522,63.3666,354700.0],["2021-02-16",64.1085,64.997,63.6964,63.9711,277400.0],["2021-02-17",63.7971,65.9405,62.8628,63.4307,251900.0],["2021-02-18",63.0368,63.3758,61.6079,61.7453,295400.0],["2021-02-19",62.414,63.2842,61.956,63.0552,288600.0],["2021-02-22",63.5132,66.1328,63.22,65.3451,443600.0],["2021-02-23",65.7023,67.2045,64.7772,66.6,543800.0],["2021-02-24",66.8015,69.0914,66.719,68.954,449700.0],["2021-02-25",69.6135,70.8042,67.8548,70.4837,1398900.0],["2021-02-26",70.044,71.0607,67.2869,67.4701,773900.0],["2021-03-01",69.2654,70.5936,68.5327,70.0165,374800.0],["2021-03-02",69.6227,70.4379,69.009,69.2379,302900.0],["2021-03-03",69.4669,71.9126,69.4303,70.0806,270100.0],["2021-03-04",70.0715,71.6927,68.7525,69.9157,401300.0],["2021-03-05",71.1432,72.9751,70.4012,72.7553,606100.0],["2021-03-08",73.2774,75.6955,73.0667,75.0635,337700.0],["2021-03-09",74.1842,74.1842,71.4179,72.1599,720900.0],["2021-03-10",71.8027,73.8544,71.3355,72.7919,598800.0],["2021-03-11",72.7369,73.9552,72.1507,73.7995,303100.0],["2021-03-12",74.2208,76.4558,74.2208,76.0985,417200.0],["2021-03-15",77.2801,77.3534,74.9078,76.0253,406100.0],["2021-03-16",76.8863,77.0969,74.5414,76.2085,392300.0],["2021-03-17",76.6664,77.4358,75.8695,76.9687,421200.0],["2021-03-18",78.306,80.4677,75.0177,75.5581,623000.0],["2021-03-19",74.0834,75.8237,73.2957,74.688,1215100.0],["2021-03-22",73.8178,73.8178,71.2073,72.1782,350400.0],["2021-03-23",71.5096,71.647,68.8624,69.1372,399400.0],["2021-03-24",70.8134,71.8851,68.5601,68.5968,331800.0],["2021-03-25",68.4044,71.6195,67.4152,71.2714,526600.0],["2021-03-26",72.7186,73.8911,70.8867,72.3431,323100.0],["2021-03-29",70.8592,71.6836,68.9449,70.1173,318700.0],["2021-03-30",71.0974,72.1782,70.7401,71.9217,269500.0],["2021-03-31",71.2897,72.0316,69.3479,69.4303,620500.0],["2021-04-01",69.4028,69.9799,68.7158,69.7234,529000.0],["2021-04-05",70.6485,70.7585,68.6975,69.3387,369000.0],["2021-04-06",69.1738,70.1722,68.6151,69.6685,395600.0],["2021-04-07",70.3921,71.0149,69.4944,69.9707,340400.0],["2021-04-08",69.2929,69.8883,68.0197,69.6685,354900.0],["2021-04-09",70.2822,70.7035,69.5494,70.2913,299100.0],["2021-04-12",70.9325,71.5737,70.1539,70.5844,310100.0],["2021-04-13",69.8425,70.6485,68.9723,69.4028,392500.0],["2021-04-14",68.9723,71.2897,68.9723,70.3554,301400.0],["2021-04-15",70.8959,70.9417,68.7708,69.9433,234200.0],["2021-04-16",70.7676,71.9401,70.273,71.6286,257100.0],["2021-04-19",71.6927,72.7553,71.3813,71.8118,450700.0],["2021-04-20",70.1173,71.8026,66.5816,67.1862,661900.0],["2021-04-21",67.5068,69.3937,67.1496,69.1555,751100.0],["2021-04-22",68.5327,69.7326,67.4152,68.0564,293500.0],["2021-04-23",68.1205,70.905,68.1205,70.6943,581700.0],["2021-04-26",72.1965,72.6362,71.189,71.3996,272300.0],["2021-04-27",71.2989,72.0225,70.5936,71.8942,242000.0],["2021-04-28",72.2606,72.2881,70.9508,71.3813,201200.0],["2021-04-29",72.4438,72.8927,71.5554,72.05,171200.0],["2021-04-30",71.4912,72.3522,70.4928,70.621,322000.0],["2021-05-03",71.6011,72.0408,70.0348,70.8958,388100.0],["2021-05-04",70.5661,71.9584,69.6593,71.9309,391700.0],["2021-05-05",71.9585,72.5378,71.0665,72.3171,182200.0],["2021-05-06",72.2068,72.3079,70.432,71.9493,248800.0],["2021-05-07",70.5055,72.216,70.1928,72.124,255600.0],["2021-05-10",72.7861,74.4598,72.0045,72.0321,261900.0],["2021-05-11",71.1493,73.2,71.0573,71.7194,340800.0],["2021-05-12",72.5011,74.4506,70.0917,70.294,330200.0],["2021-05-13",70.1101,73.3287,70.1101,72.8597,384100.0],["2021-05-14",72.1792,74.331,72.1792,74.1379,337300.0],["2021-05-17",74.2759,74.5518,73.3471,74.3402,226700.0],["2021-05-18",74.3586,74.6437,71.9401,72.078,271300.0],["2021-05-19",70.855,70.8826,69.3928,70.6159,413700.0],["2021-05-20",70.5791,73.485,68.7767,70.4228,339200.0],["2021-05-21",72.4643,73.6505,72.0137,72.9516,376000.0],["2021-05-24",73.3931,73.6505,72.078,72.4459,202600.0],["2021-05-25",72.6298,73.816,71.3791,71.4067,472700.0],["2021-05-26",71.4067,73.6597,71.3975,73.577,395300.0],["2021-05-27",74.6069,75.5449,73.4666,74.046,318900.0],["2021-05-28",73.954,74.046,72.685,73.954,178000.0],["2021-06-01",74.2575,75.361,74.0736,75.3058,393900.0],["2021-06-02",75.407,75.407,73.9448,74.3586,228700.0],["2021-06-03",74.4046,75.1403,74.1011,75.0483,311700.0],["2021-06-04",74.7541,74.892,73.7149,74.7081,216700.0],["2021-06-07",74.7908,75.3242,74.2667,74.8276,235300.0],["2021-06-08",74.2575,76.0875,73.6505,75.6461,355500.0],["2021-06-09",74.5885,75.6001,73.5402,74.8828,250900.0],["2021-06-10",75.3518,75.692,73.8712,73.9448,373500.0],["2021-06-11",74.046,74.9656,73.8345,74.2851,305200.0],["2021-06-14",74.5058,74.5425,72.0504,72.4734,361300.0],["2021-06-15",72.9516,75.0575,72.6298,74.2299,243600.0],["2021-06-16",73.6873,75.9403,72.9976,75.6369,230300.0],["2021-06-17",75.9863,76.1886,71.0021,71.1676,285800.0],["2021-06-18",70.0181,70.5699,68.3077,68.372,661200.0],["2021-06-21",69.356,71.0849,68.8778,70.6986,525800.0],["2021-06-22",70.5239,70.9745,69.8342,70.5147,337800.0],["2021-06-23",71.2228,71.5355,70.5239,70.671,214900.0],["2021-06-24",71.0481,71.5906,70.248,71.4619,350600.0],["2021-06-25",71.9861,73.1999,71.0205,72.6758,676000.0],["2021-06-28",72.1792,72.1792,69.8434,69.963,420800.0],["2021-06-29",70.7446,71.5171,69.0617,69.2549,270500.0],["2021-06-30",69.2457,69.825,69.0434,69.5491,231800.0],["2021-07-01",70.0733,70.7538,69.5859,70.1377,363800.0],["2021-07-02",69.7515,70.0089,68.4732,68.8503,274800.0],["2021-07-06",68.4364,68.5376,66.5237,66.7536,482100.0],["2021-07-07",66.0087,67.8755,66.0087,67.0295,355400.0],["2021-07-08",66.1558,67.1214,65.1719,66.4593,414000.0],["2021-07-09",68.2433,69.3652,67.6456,69.2641,349200.0],["2021-07-12",68.0594,69.5859,65.5489,69.448,224600.0],["2021-07-13",69.3836,69.4388,67.3513,68.1881,274900.0],["2021-07-14",68.464,69.5491,67.3697,67.5812,364200.0],["2021-07-15",66.7995,69.3468,66.7995,68.5468,274200.0],["2021-07-16",68.9146,69.9721,66.4409,66.5421,345000.0],["2021-07-19",64.2247,66.2662,63.7281,64.3626,663200.0],["2021-07-20",60.3808,67.0019,60.3808,65.7328,911800.0],["2021-07-21",66.6984,67.6364,66.1283,66.3949,497700.0],["2021-07-22",66.0363,66.8731,63.9856,64.1419,299800.0],["2021-07-23",65.2638,65.6593,64.2431,64.5098,259000.0],["2021-07-26",64.5281,65.788,64.3994,65.1627,440600.0],["2021-07-27",64.5006,65.3558,63.8752,64.8868,214300.0],["2021-07-28",65.1258,66.5144,64.3074,65.9443,226100.0],["2021-07-29",66.6156,66.9743,65.7972,66.4317,206000.0],["2021-07-30",65.9719,66.9559,65.3558,65.6592,259100.0],["2021-08-02",66.0915,67.5628,63.443,64.9971,221800.0],["2021-08-03",65.1995,67.3789,63.8752,65.7972,203500.0],["2021-08-04",64.9198,65.9634,64.1809,65.0306,168300.0],["2021-08-05",65.5571,66.7208,65.1784,66.4899,159500.0],["2021-08-06",67.4689,68.6788,67.4597,68.1985,185400.0],["2021-08-09",68.1154,68.7804,67.0994,67.4874,165400.0],["2021-08-10",67.395,68.8543,67.2288,68.5495,158400.0],["2021-08-11",68.8174,69.9534,67.7552,69.9441,168800.0],["2021-08-12",70.1658,70.1658,68.7619,69.4823,122500.0],["2021-08-13",69.6671,69.6671,68.4387,68.6142,135100.0],["2021-08-16",68.1431,69.1129,67.4412,69.0852,225600.0],["2021-08-17",68.7158,68.9374,66.7485,67.5243,155700.0],["2021-08-18",67.3396,68.1431,66.6838,67.2103,245300.0],["2021-08-19",66.5084,67.1826,65.4924,65.9542,178700.0],["2021-08-20",65.8249,67.4227,64.421,67.2934,138200.0],["2021-08-23",67.8937,68.6419,67.2934,67.6259,169000.0],["2021-08-24",67.5705,68.3555,67.0625,67.9584,134200.0],["2021-08-25",68.2447,69.6024,67.7737,68.919,169100.0],["2021-08-26",69.0021,69.6209,67.3488,67.4597,211500.0],["2021-08-27",67.7644,69.5839,67.4319,69.4454,218500.0],["2021-08-30",69.1775,69.4454,67.2657,67.4042,156800.0],["2021-08-31",67.8476,69.2699,67.3396,69.1221,393300.0],["2021-09-01",69.2052,69.3345,67.3765,67.6628,199200.0],["2021-09-02",67.5705,68.4295,67.081,67.238,164800.0],["2021-09-03",67.7645,68.1801,67.1549,67.8753,237200.0],["2021-09-07",68.097,69.6209,67.4227,68.5772,324800.0],["2021-09-08",68.2262,68.4387,67.2288,68.217,323500.0],["2021-09-09",68.0785,69.5008,67.7737,68.7712,287400.0],["2021-09-10",69.0852,69.1314,68.0138,68.2724,269700.0],["2021-09-13",68.568,69.8703,68.0138,69.5655,398100.0],["2021-09-14",69.7317,69.7317,67.2472,67.5705,296700.0],["2021-09-15",67.8753,69.4269,67.6167,69.3438,253000.0],["2021-09-16",69.8333,69.8426,68.3094,68.5957,234400.0],["2021-09-17",68.9189,69.8518,68.4479,69.233,1152000.0],["2021-09-20",67.2934,68.1154,66.5915,68.0231,337900.0],["2021-09-21",67.5058,68.7342,67.5058,68.0785,211200.0],["2021-09-22",68.8727,69.4269,68.1523,68.6696,203200.0],["2021-09-23",69.0113,72.0407,69.0113,71.6713,288300.0],["2021-09-24",71.6343,72.7057,71.4311,72.327,173300.0],["2021-09-27",73.029,74.83,73.029,74.3774,254100.0],["2021-09-28",74.9593,75.4026,73.8048,74.2296,178100.0],["2021-09-29",74.2758,74.6083,72.9828,74.2481,366400.0],["2021-09-30",74.5991,74.6545,73.7863,74.2296,403000.0],["2021-10-01",74.2758,76.2615,73.5923,75.9752,356300.0],["2021-10-04",75.9198,77.1297,75.2733,76.1045,520700.0],["2021-10-05",76.6495,76.8896,75.3749,76.631,457700.0],["2021-10-06",75.8182,75.8921,73.6755,75.7813,438100.0],["2021-10-07",76.4648,77.4253,74.5437,76.6402,206000.0],["2021-10-08",76.8342,77.5269,75.9106,76.9358,166400.0],["2021-10-11",77.4253,77.5638,75.5781,75.5873,161200.0],["2021-10-12",75.5319,76.8896,75.3103,76.0584,214900.0],["2021-10-13",75.9198,76.7141,74.6914,76.4186,228000.0],["2021-10-14",77.4253,77.5084,76.5571,76.8896,255600.0],["2021-10-15",77.4623,78.4413,77.2406,77.5639,311700.0],["2021-10-18",77.5361,78.4967,76.6587,77.6008,304100.0],["2021-10-19",77.767,78.2842,76.945,78.1457,525200.0],["2021-10-20",78.5059,84.9434,77.6377,84.8049,918400.0],["2021-10-21",84.6755,85.045,83.1886,84.2415,431700.0],["2021-10-22",84.4446,85.5714,83.9367,85.0542,414100.0],["2021-10-25",85.045,85.4791,83.5118,85.0727,373600.0],["2021-10-26",84.9896,85.0358,83.6781,84.2322,239900.0],["2021-10-27",83.8535,85.5622,81.0273,81.7662,395200.0],["2021-10-28",82.2003,83.364,81.8308,83.2717,238700.0],["2021-10-29",84.3153,84.5185,80.7964,81.7385,649100.0],["2021-11-01",82.6713,84.8695,82.3573,84.7679,333900.0],["2021-11-02",84.8787,86.1441,83.8628,84.6755,331800.0],["2021-11-03",84.1122,86.8091,84.1122,86.3288,310600.0],["2021-11-04",86.1718,87.668,83.4102,84.8695,254600.0],["2021-11-05",86.1164,86.9107,85.71,86.0425,323300.0],["2021-11-08",86.532,86.7629,84.7956,85.1281,337900.0],["2021-11-09",84.6277,87.4912,84.3126,85.3134,172100.0],["2021-11-10",85.2671,86.9167,84.396,86.1846,265900.0],["2021-11-11",86.4719,87.0742,85.9714,86.4255,180900.0],["2021-11-12",86.8796,86.9167,84.7667,85.6007,224100.0],["2021-11-15",85.749,86.6108,85.4061,85.9622,177200.0],["2021-11-16",85.8602,86.8611,85.3505,86.3143,211400.0],["2021-11-17",85.9621,86.2031,84.3497,86.0455,160000.0],["2021-11-18",86.0455,87.0927,85.2208,85.8602,230400.0],["2021-11-19",84.8408,85.8788,84.2107,85.5637,238100.0],["2021-11-22",86.6479,88.6774,84.7945,87.3708,320500.0],["2021-11-23",87.5005,89.9934,87.5005,89.8358,370500.0],["2021-11-24",89.5763,89.6597,88.2048,89.3632,295100.0],["2021-11-26",86.5367,86.5553,84.0161,84.3867,421100.0],["2021-11-29",86.3884,86.4533,83.979,84.1273,301300.0],["2021-11-30",82.5889,84.0439,80.476,81.1154,366200.0],["2021-12-01",83.0337,83.5249,80.1794,80.1794,324800.0],["2021-12-02",81.1618,84.1921,80.4111,83.2376,280400.0],["2021-12-03",82.487,83.5898,80.7818,81.3378,247100.0],["2021-12-06",82.4592,84.3589,82.0422,83.1635,271800.0],["2021-12-07",83.5342,84.3311,82.5518,83.0893,357400.0],["2021-12-08",83.3303,83.4786,82.5889,82.9967,328800.0],["2021-12-09",82.2923,82.802,80.9115,82.0792,317500.0],["2021-12-10",82.5426,83.1727,81.1154,82.9596,318200.0],["2021-12-13",83.0615,83.6268,81.0228,81.0413,401200.0],["2021-12-14",81.2266,83.3859,81.2266,81.69,377800.0],["2021-12-15",81.9958,83.0801,80.7262,82.3665,307400.0],["2021-12-16",83.2376,84.9242,82.4684,83.0337,425000.0],["2021-12-17",83.043,83.043,79.8921,80.9208,1226400.0],["2021-12-20",79.9014,80.3185,77.2418,79.0025,338800.0],["2021-12-21",79.7902,82.1719,79.7439,82.1719,286400.0],["2021-12-22",82.1719,82.9225,78.4743,82.2646,166000.0],["2021-12-23",82.7001,83.46,82.4406,82.8391,150200.0],["2021-12-27",83.2098,84.396,82.0143,84.3219,157500.0],["2021-12-28",84.3682,85.4339,82.8299,84.6184,141500.0],["2021-12-29",84.8779,85.7305,84.3126,85.3505,119900.0],["2021-12-30",84.674,86.1846,84.1458,84.3867,134800.0],["2021-12-31",84.3311,84.9706,83.84,84.1643,134300.0],["2022-01-03",84.9706,86.9352,84.9706,86.1104,371100.0],["2022-01-04",87.4078,90.3548,86.7869,89.0388,413500.0],["2022-01-05",89.1871,90.0397,88.4272,88.6311,405400.0],["2022-01-06",90.049,92.8477,88.8072,92.5696,448200.0],["2022-01-07",92.0692,92.5696,90.9942,92.097,346400.0],["2022-01-10",92.653,93.3573,91.2908,93.0979,341000.0],["2022-01-11",93.6539,94.0709,92.0414,94.006,627200.0],["2022-01-12",94.0338,94.942,92.9681,93.6168,347300.0],["2022-01-13",93.7651,95.0718,93.7651,94.6825,259200.0],["2022-01-14",93.5798,95.3034,92.616,95.2478,444900.0],["2022-01-18",95.2015,95.8224,93.4778,94.5528,492500.0],["2022-01-19",94.766,95.0254,91.3,91.958,623600.0],["2022-01-20",90.6884,96.4062,89.8914,92.0321,801800.0],["2022-01-21",92.514,92.7642,89.669,90.3084,568200.0],["2022-01-24",89.0296,91.4576,87.5098,91.2259,693600.0],["2022-01-25",90.5123,92.1248,88.2604,90.744,432800.0],["2022-01-26",91.3649,91.9117,88.9647,90.3548,478500.0],["2022-01-27",90.8181,92.477,87.8619,88.7052,517700.0],["2022-01-28",89.2057,90.4753,88.2511,90.3826,471000.0],["2022-01-31",90.2158,91.3927,88.7979,90.883,507600.0],["2022-02-01",90.2621,91.9951,89.1315,91.7912,369200.0],["2022-02-02",92.0136,92.2916,90.4382,91.4946,338800.0],["2022-02-03",91.5595,92.2453,90.7348,91.3279,275000.0],["2022-02-04",92.2175,94.3489,91.7727,93.8578,431100.0],["2022-02-07",94.247,94.8957,93.172,94.108,438800.0],["2022-02-08",95.4054,97.8241,94.0617,97.3608,458800.0],["2022-02-09",97.4444,97.5839,95.1108,95.2131,312400.0],["2022-02-10",95.3712,97.9186,94.6646,96.4217,529100.0],["2022-02-11",95.5478,97.6955,94.7947,95.7895,315800.0],["2022-02-14",96.0498,97.2027,93.6233,94.5065,375300.0],["2022-02-15",94.9435,97.3143,91.9404,97.1097,320700.0],["2022-02-16",96.1614,97.4909,91.3547,96.8401,614200.0],["2022-02-17",95.743,96.3938,92.5541,92.6471,801900.0],["2022-02-18",92.7958,93.5117,91.6894,91.8661,728800.0],["2022-02-22",91.457,92.9725,91.0758,91.8103,478000.0],["2022-02-23",92.4146,93.27,89.5697,89.8579,320500.0],["2022-02-24",86.1204,88.5191,85.1814,88.3145,474700.0],["2022-02-25",89.235,92.1822,89.142,91.894,369700.0],["2022-02-28",89.6998,92.8423,89.2629,92.3774,746100.0],["2022-03-01",91.2432,91.6616,84.9211,85.8322,579600.0],["2022-03-02",86.985,91.7917,86.985,91.2246,528300.0],["2022-03-03",91.2246,92.0427,90.2484,91.113,578100.0],["2022-03-04",88.9095,88.9653,84.7258,85.9623,412100.0],["2022-03-07",85.0419,85.9995,81.0255,81.1649,586200.0],["2022-03-08",84.3725,85.1628,81.4718,83.0523,562200.0],["2022-03-09",85.1256,86.6782,84.3725,85.8136,529200.0],["2022-03-10",84.67,86.0181,83.4893,85.0233,379900.0],["2022-03-11",86.232,87.1431,85.2,85.3208,426300.0],["2022-03-14",85.7113,87.6544,85.1628,85.5532,293900.0],["2022-03-15",86.1762,86.6968,84.8746,85.8973,269200.0],["2022-03-16",87.1896,89.6626,86.5667,89.644,662700.0],["2022-03-17",88.454,88.454,86.8084,88.2402,327000.0],["2022-03-18",87.5057,88.6306,86.0553,87.8683,754100.0],["2022-03-21",88.5934,89.235,87.0408,87.9705,371500.0],["2022-03-22",89.1606,90.5366,88.4912,89.3372,634200.0],["2022-03-23",88.8259,88.8259,85.5346,85.6555,362400.0],["2022-03-24",86.5666,87.1245,85.0419,86.3621,417400.0],["2022-03-25",86.7712,90.0996,86.3621,89.9323,583600.0],["2022-03-28",89.0583,89.5139,87.6358,88.6213,308700.0],["2022-03-29",89.9787,91.1595,88.3982,89.5232,265200.0],["2022-03-30",89.6998,89.7463,86.8549,87.5243,275300.0],["2022-03-31",86.9664,88.3238,86.2598,86.3993,465400.0],["2022-04-01",87.9241,88.1379,85.3766,85.6276,445200.0],["2022-04-04",84.8188,86.2413,84.1773,85.4231,420100.0],["2022-04-05",85.1535,86.3714,84.8095,84.8931,359100.0],["2022-04-06",84.8095,84.8746,83.3312,83.5636,326300.0],["2022-04-07",84.0564,84.0564,80.6071,82.1598,415200.0],["2022-04-08",82.4759,83.3033,81.7321,82.7641,395200.0],["2022-04-11",82.8292,84.5956,82.7641,83.201,275400.0],["2022-04-12",83.3312,84.233,81.5647,82.0854,333200.0],["2022-04-13",81.9738,83.4893,81.4067,83.3684,387100.0],["2022-04-14",83.4242,84.1494,82.1505,82.3736,389200.0],["2022-04-18",82.3178,83.3033,82.1504,83.0337,286500.0],["2022-04-19",83.8333,86.232,83.3312,86.0646,456100.0],["2022-04-20",86.0181,91.3454,84.2609,89.1699,718400.0],["2022-04-21",90.583,91.615,88.7515,89.2628,819800.0],["2022-04-22",89.0769,89.0769,86.0925,86.2598,516800.0],["2022-04-25",85.4975,85.9065,82.7548,85.8508,410400.0],["2022-04-26",84.8188,85.4324,81.8344,82.1598,373800.0],["2022-04-27",82.1319,82.9221,81.2486,82.7269,399100.0],["2022-04-28",83.6659,84.7723,81.8251,83.4986,471900.0],["2022-04-29",83.3777,84.3167,80.8674,81.1835,323900.0],["2022-05-02",81.9366,82.513,79.9098,81.9645,358700.0],["2022-05-03",81.9924,83.3591,80.5606,82.8942,313000.0],["2022-05-04",82.885,85.4324,82.2156,84.9768,367800.0],["2022-05-05",83.8426,83.9448,80.0772,81.4625,429200.0],["2022-05-06",81.3695,82.0017,78.8221,80.1423,370300.0],["2022-05-09",78.8685,79.7146,77.7436,78.7941,458800.0],["2022-05-10",79.3334,80.0214,76.4234,78.8499,466800.0],["2022-05-11",78.9713,80.5769,77.067,78.2432,443800.0],["2022-05-12",77.4964,78.3459,75.7135,77.1884,442800.0],["2022-05-13",77.7298,78.7753,76.4416,78.0845,287900.0],["2022-05-16",77.5991,78.0191,76.0029,77.1323,250600.0],["2022-05-17",78.3832,80.0914,77.2537,79.9421,306100.0],["2022-05-18",78.8499,80.2315,76.6936,77.067,304000.0],["2022-05-19",76.0495,77.235,75.4241,75.7882,429100.0],["2022-05-20",76.6189,77.0763,74.4626,76.0122,301000.0],["2022-05-23",77.3377,78.8033,76.9177,77.9911,248300.0],["2022-05-24",79.6527,79.6527,75.8628,77.5244,276200.0],["2022-05-25",77.4311,79.494,77.1977,79.0273,298200.0],["2022-05-26",79.5781,81.3796,79.3447,80.8196,286900.0],["2022-05-27",80.7075,81.865,80.4555,81.6877,192000.0],["2022-05-31",81.1556,82.0704,80.1755,81.5757,340900.0],["2022-06-01",81.6317,82.0051,79.6621,80.9409,312600.0],["2022-06-02",80.9409,83.8347,80.3155,83.788,366300.0],["2022-06-03",83.7039,84.264,82.8265,83.2746,423100.0],["2022-06-06",84.1427,85.2815,83.0786,83.4333,344000.0],["2022-06-07",82.4625,84.2641,79.438,84.2641,331100.0],["2022-06-08",81.277,82.7518,80.2782,81.837,2893000.0],["2022-06-09",81.5663,81.865,79.1767,79.2513,1089100.0],["2022-06-10",77.2724,77.8885,75.7228,76.4416,961500.0],["2022-06-13",74.5,75.1161,72.9598,73.5478,739100.0],["2022-06-14",74.0893,75.004,73.3331,74.1639,608300.0],["2022-06-15",75.0787,76.3482,73.8372,75.0881,554600.0],["2022-06-16",73.4825,73.4825,71.0648,71.3542,507500.0],["2022-06-17",72.157,73.8466,71.6903,73.0624,742100.0],["2022-06-21",74.3413,75.1721,73.7439,74.388,530500.0],["2022-06-22",73.1745,74.9014,73.1745,74.6027,447000.0],["2022-06-23",74.5653,75.2561,72.4183,73.3051,716400.0],["2022-06-24",74.0612,77.2537,72.4463,77.0017,1287900.0],["2022-06-27",77.4684,79.298,76.0869,76.4789,358000.0],["2022-06-28",77.095,78.1032,76.1149,76.2362,404800.0],["2022-06-29",76.2549,76.6563,75.0881,75.2841,309400.0],["2022-06-30",73.3051,75.7788,72.8477,74.8174,408800.0],["2022-07-01",74.36,76.3202,72.8197,75.9095,277500.0],["2022-07-05",74.0519,75.6855,72.8197,75.6481,441600.0],["2022-07-06",75.0694,75.7882,73.1745,74.4253,508400.0],["2022-07-07",75.4895,76.3202,73.1838,76.0402,454400.0],["2022-07-08",76.4976,76.9923,75.1627,75.7602,192000.0],["2022-07-11",75.5081,75.8535,74.6213,74.836,461000.0],["2022-07-12",74.0706,76.2175,73.6785,74.556,597800.0],["2022-07-13",74.0426,74.2573,72.5677,73.4732,320200.0],["2022-07-14",71.9329,73.1278,71.4195,72.9411,482600.0],["2022-07-15",74.3693,76.5069,73.5945,76.1055,429700.0],["2022-07-18",77.2724,78.0845,75.9935,76.2176,454500.0],["2022-07-19",77.2444,79.4193,77.2444,78.8779,364300.0],["2022-07-20",78.1125,80.3902,77.9538,80.2315,515300.0],["2022-07-21",81.5663,82.2758,78.1498,80.3155,684100.0],["2022-07-22",80.8942,81.7157,79.6621,80.0634,444300.0],["2022-07-25",80.6889,81.2956,80.1195,80.6889,507500.0],["2022-07-26",80.0541,81.2489,79.7181,80.1008,394500.0],["2022-07-27",80.2128,81.557,79.9327,81.1463,521100.0],["2022-07-28",81.0249,81.1649,79.1393,80.1475,326800.0],["2022-07-29",80.2315,80.8942,79.3727,80.3155,629900.0],["2022-08-01",79.8767,81.4076,78.9713,80.9689,403100.0],["2022-08-02",80.6889,80.9316,78.6259,78.9993,429000.0],["2022-08-03",79.6154,80.5209,78.8313,79.9888,291100.0],["2022-08-04",79.7461,79.7461,78.6166,79.2047,255600.0],["2022-08-05",78.9806,81.1183,78.9153,80.9876,284700.0],["2022-08-08",81.3049,82.0144,79.7087,79.7647,274000.0],["2022-08-09",79.7647,79.7647,79.0273,79.2233,410100.0],["2022-08-10",80.1887,81.6976,80.1887,81.1446,470100.0],["2022-08-11",81.7257,82.6629,81.7163,82.6067,237300.0],["2022-08-12",83.319,83.6283,81.5195,83.5627,264100.0],["2022-08-15",82.8316,83.872,81.2665,83.5533,189400.0],["2022-08-16",83.319,84.528,81.4914,84.1344,257100.0],["2022-08-17",83.1409,83.975,82.5973,83.8345,276900.0],["2022-08-18",83.7876,84.8467,83.0284,84.7998,198900.0],["2022-08-19",84.0969,84.0969,83.1409,83.7314,288900.0],["2022-08-22",82.5317,82.5317,81.304,81.4633,222600.0],["2022-08-23",81.7445,82.2974,81.4352,81.5195,223800.0],["2022-08-24",81.1446,81.5101,80.198,80.7885,282300.0],["2022-08-25",80.826,82.438,80.7135,82.4005,209300.0],["2022-08-26",82.4005,82.6348,79.7857,79.8231,255800.0],["2022-08-29",79.3639,80.2355,78.6985,79.5326,264400.0],["2022-08-30",79.8606,80.1793,78.7266,79.8231,332200.0],["2022-08-31",79.945,80.3199,78.9984,79.0453,430100.0],["2022-09-01",78.6704,79.3639,77.6863,78.9234,234400.0],["2022-09-02",79.87,80.6198,78.0518,78.4173,285300.0],["2022-09-06",79.1952,79.1952,76.7022,77.4332,267300.0],["2022-09-07",76.9646,79.7482,76.7303,79.6732,330200.0],["2022-09-08",79.0359,81.4071,78.9515,81.3133,344300.0],["2022-09-09",81.6882,82.8691,80.7885,82.2412,275100.0],["2022-09-12",82.6442,83.8063,82.4193,83.2253,399800.0],["2022-09-13",81.2665,82.2787,80.6854,80.9759,340000.0],["2022-09-14",81.229,81.6132,79.87,81.0603,462300.0],["2022-09-15",80.9103,82.7192,80.9103,81.6226,284500.0],["2022-09-16",80.6854,80.6854,78.7641,79.8606,743800.0],["2022-09-19",78.7453,81.5008,78.7453,81.3602,282400.0],["2022-09-20",80.9009,81.6132,80.4698,81.1821,292500.0],["2022-09-21",81.3696,82.3443,80.2543,80.2543,400200.0],["2022-09-22",80.6385,80.9103,78.0893,78.4736,405900.0],["2022-09-23",77.5832,77.5832,75.8399,77.2833,588400.0],["2022-09-26",76.571,77.7988,75.9337,76.4117,366100.0],["2022-09-27",76.6085,77.3583,74.5372,75.5307,368000.0],["2022-09-28",75.5682,77.5926,75.4182,77.1146,254300.0],["2022-09-29",76.1211,76.5898,74.8278,76.4585,379400.0],["2022-09-30",76.496,78.0518,76.168,76.4304,467900.0],["2022-10-03",77.3114,79.0265,76.093,78.4829,324800.0],["2022-10-04",79.5232,82.5317,79.2514,82.4755,403600.0],["2022-10-05",81.2102,82.3724,80.4979,82.2037,408100.0],["2022-10-06",81.5758,82.4193,81.2384,82.2787,295500.0],["2022-10-07",81.6226,81.6226,79.7669,80.1324,319900.0],["2022-10-10",80.7604,81.154,79.3264,80.1981,344800.0],["2022-10-11",79.72,80.3573,78.3986,79.1577,634300.0],["2022-10-12",78.9609,80.9384,78.1174,80.1324,643600.0],["2022-10-13",79.5514,84.1531,78.2955,83.6939,669800.0],["2022-10-14",84.3499,85.2309,82.916,83.169,339800.0],["2022-10-17",84.9404,86.2619,84.0313,85.9338,514100.0],["2022-10-18",86.9742,88.0707,85.6527,86.5056,876800.0],["2022-10-19",87.1616,90.8355,86.1588,86.7492,1156900.0],["2022-10-20",87.499,88.8205,83.6845,84.3312,590800.0],["2022-10-21",84.3687,86.2337,83.797,85.4465,423300.0],["2022-10-24",86.4681,86.8617,85.259,86.0276,509000.0],["2022-10-25",85.8682,87.8083,85.8682,87.4802,417900.0],["2022-10-26",87.8739,88.5112,86.1869,86.1963,334500.0],["2022-10-27",87.1429,87.6958,85.1559,85.3153,572500.0],["2022-10-28",86.065,87.4521,85.0341,87.3772,354200.0],["2022-10-31",86.9367,88.2675,86.7305,87.7427,475800.0],["2022-11-01",88.4268,88.9704,87.6208,88.3987,353500.0],["2022-11-02",88.1082,88.4737,85.3153,85.5214,415500.0],["2022-11-03",84.8185,86.3275,83.3002,85.887,347700.0],["2022-11-04",87.0679,88.3894,86.4025,87.3959,358000.0],["2022-11-07",88.305,89.036,87.4146,88.9704,371600.0],["2022-11-08",88.5018,89.3453,87.5177,88.4924,424000.0],["2022-11-09",87.5142,89.4707,87.2414,88.1162,358200.0],["2022-11-10",90.637,92.0009,88.5207,89.386,631900.0],["2022-11-11",89.9598,90.2702,84.6924,85.7365,743000.0],["2022-11-14",85.7365,86.2256,84.5419,84.5419,526400.0],["2022-11-15",85.8305,86.8934,84.0622,84.6548,402300.0],["2022-11-16",84.9087,84.9087,83.2062,83.4226,670000.0],["2022-11-17",82.0399,83.2815,81.2592,82.3315,312900.0],["2022-11-18",83.6671,84.1939,82.1622,83.2815,442700.0],["2022-11-21",83.1968,84.4572,83.1968,84.1092,224500.0],["2022-11-22",84.4008,85.1345,83.7706,84.5795,263900.0],["2022-11-23",84.2503,84.8899,83.3755,83.5072,234400.0],["2022-11-25",84.1374,84.8523,83.7424,84.4384,88000.0],["2022-11-28",83.573,83.6953,82.4725,82.6983,257000.0],["2022-11-29",82.6983,84.1092,82.6983,83.7424,245200.0],["2022-11-30",83.7048,86.1315,82.4631,85.9998,562300.0],["2022-12-01",86.4607,86.9781,84.4196,85.68,283700.0],["2022-12-02",84.8523,85.5201,83.4696,85.4543,278100.0],["2022-12-05",84.683,85.1909,79.4438,80.3562,452600.0],["2022-12-06",80.3938,84.4102,79.6225,81.7295,624600.0],["2022-12-07",81.5225,83.4414,81.024,82.228,499900.0],["2022-12-08",83.3944,83.4414,81.1745,81.9082,488800.0],["2022-12-09",81.9082,82.0022,80.1304,80.3374,329100.0],["2022-12-12",80.0834,81.0711,79.7354,80.3468,487300.0],["2022-12-13",80.8265,81.7389,77.0358,78.4091,593800.0],["2022-12-14",78.7665,79.1522,77.1957,78.0423,507500.0],["2022-12-15",77.3368,77.365,75.7566,76.3116,500500.0],["2022-12-16",75.8883,76.5279,74.863,75.4556,1162800.0],["2022-12-19",75.9165,76.8101,75.4368,76.0764,392800.0],["2022-12-20",76.4903,77.7789,76.2081,77.2992,512900.0],["2022-12-21",77.967,79.124,77.7789,78.4467,349700.0],["2022-12-22",77.9576,77.9858,76.622,77.8542,242300.0],["2022-12-23",77.9294,78.7854,77.5438,78.3057,253300.0],["2022-12-27",78.475,79.0111,77.873,78.4938,285200.0],["2022-12-28",78.3903,78.5878,77.8354,77.92,279600.0],["2022-12-29",78.0799,79.6225,77.8259,79.3591,309900.0],["2022-12-30",78.7478,79.6978,78.4938,79.5002,338300.0],["2023-01-03",79.6131,80.1398,78.1552,78.7195,425200.0],["2023-01-04",79.2557,80.1775,78.7101,79.1898,385300.0],["2023-01-05",78.522,78.8324,77.873,78.2774,398300.0],["2023-01-06",79.0017,80.422,78.6255,80.3374,340500.0],["2023-01-09",80.4973,80.9017,79.9235,80.1869,362500.0],["2023-01-10",79.8483,80.9488,79.6225,80.8829,369300.0],["2023-01-11",81.3438,81.4943,80.3562,80.8077,278200.0],["2023-01-12",81.0805,82.9523,80.6478,82.0963,461600.0],["2023-01-13",81.325,82.7547,79.6507,82.4537,361900.0],["2023-01-17",82.0117,82.1057,80.7324,81.2874,503900.0],["2023-01-18",80.9488,80.9488,77.6849,77.8354,793800.0],["2023-01-19",76.0105,80.3279,75.0511,79.7354,1012000.0],["2023-01-20",79.9611,82.0681,79.7166,82.0493,819200.0],["2023-01-23",82.275,83.9587,81.8235,83.4884,758500.0],["2023-01-24",83.526,84.3914,82.6325,82.83,525700.0],["2023-01-25",83.0275,83.8459,82.3033,83.6295,390900.0],["2023-01-26",84.5137,85.1439,83.7988,85.1251,303900.0],["2023-01-27",85.633,86.1221,84.5043,85.1251,226700.0],["2023-01-30",84.4854,85.3132,84.1092,84.1186,319700.0],["2023-01-31",84.0622,86.0563,82.3785,86.0375,468100.0],["2023-02-01",86.5172,88.2667,85.9716,87.4202,477400.0],["2023-02-02",87.6177,87.8905,86.3761,87.8528,474400.0],["2023-02-03",87.5801,89.2732,87.4484,89.2355,497200.0],["2023-02-06",89.3672,90.0162,88.6147,89.292,614700.0],["2023-02-07",88.9345,90.2702,88.5677,89.9692,305000.0],["2023-02-08",89.9692,90.1015,88.8452,89.1758,370800.0],["2023-02-09",89.3552,89.7331,88.1934,88.2973,431200.0],["2023-02-10",88.2973,89.0341,87.7778,88.4579,467600.0],["2023-02-13",88.354,88.4957,87.7306,88.2595,446900.0],["2023-02-14",87.9667,89.9314,86.9088,87.5228,220100.0],["2023-02-15",86.6349,87.8062,86.4554,87.5228,243300.0],["2023-02-16",86.9277,87.74,86.3988,86.9183,265100.0],["2023-02-17",86.5877,87.7022,86.3232,87.4094,196500.0],["2023-02-21",87.4095,87.4095,85.8415,86.4649,257000.0],["2023-02-22",86.276,86.7294,85.6526,86.2382,283500.0],["2023-02-23",86.5405,87.3905,84.5663,86.4554,196300.0],["2023-02-24",86.0304,87.7495,85.747,87.7023,373700.0],["2023-02-27",88.2312,88.7885,87.57,88.2501,289100.0],["2023-02-28",88.2879,88.7885,86.1343,87.0222,698200.0],["2023-03-01",86.5405,87.5322,85.9643,87.06,338800.0],["2023-03-02",86.701,86.701,85.1331,85.747,364200.0],["2023-03-03",85.9643,86.5027,85.1142,86.3704,304900.0],["2023-03-06",85.9737,87.0694,85.9171,86.4649,748500.0],["2023-03-07",86.0493,86.0493,83.0361,83.1117,362700.0],["2023-03-08",83.2723,84.2452,81.591,82.1955,388400.0],["2023-03-09",81.3359,81.487,77.2743,77.4821,711300.0],["2023-03-10",75.7253,77.9827,73.5244,75.678,1133600.0],["2023-03-13",69.6895,70.4168,54.2932,67.1109,2419400.0],["2023-03-14",71.7865,75.0735,70.0863,70.8136,1554400.0],["2023-03-15",68.0271,69.3873,65.7035,67.4226,1249000.0],["2023-03-16",66.5158,73.3733,66.138,73.1088,2239900.0],["2023-03-17",71.9565,72.6649,67.7626,68.2255,1595800.0],["2023-03-20",70.4357,71.8904,68.3294,69.0945,822100.0],["2023-03-21",72.1548,73.6661,70.9647,72.7121,948600.0],["2023-03-22",72.8538,72.8538,68.4427,68.6505,838100.0],["2023-03-23",69.4439,69.784,65.3162,65.7885,856300.0],["2023-03-24",63.6538,67.092,63.6538,66.9692,746800.0],["2023-03-27",69.4912,69.5006,66.8936,67.6776,579000.0],["2023-03-28",67.5076,68.7261,66.7992,67.9516,480700.0],["2023-03-29",69.1133,69.2361,67.5832,68.5749,475600.0],["2023-03-30",69.5195,69.5195,67.7437,68.1121,461000.0],["2023-03-31",68.8961,69.4534,68.0932,68.9055,546600.0],["2023-04-03",69.1795,69.425,67.6965,67.9704,369300.0],["2023-04-04",68.386,68.386,65.0612,66.5158,364000.0],["2023-04-05",65.2029,66.3741,64.8534,66.2419,499500.0],["2023-04-06",66.1663,67.2053,65.8074,67.1109,430100.0],["2023-04-10",66.393,67.6871,65.798,67.1109,484600.0],["2023-04-11",67.1864,67.7248,66.6764,67.4226,368200.0],["2023-04-12",68.1593,68.2066,65.9207,67.007,513800.0],["2023-04-13",67.092,69.0567,66.2324,68.8394,522500.0],["2023-04-14",70.3602,70.4452,67.1864,68.2443,613900.0],["2023-04-17",67.5548,69.9729,66.9598,69.6329,435800.0],["2023-04-18",69.6234,69.6234,67.4793,67.7721,575600.0],["2023-04-19",68.216,70.8702,67.4793,69.6517,911500.0],["2023-04-20",67.0637,69.0378,66.1097,66.7897,1139400.0],["2023-04-21",66.4214,66.7614,65.8074,66.4686,486800.0],["2023-04-24",66.2702,66.9409,65.5902,65.6846,539200.0],["2023-04-25",64.5228,65.0234,62.8604,62.9737,688000.0],["2023-04-26",63.2571,64.6739,63.1343,63.5877,387300.0],["2023-04-27",63.9466,65.2501,63.8994,64.2772,397800.0],["2023-04-28",63.8994,65.3918,63.7577,64.5795,490100.0],["2023-05-01",64.9384,65.1179,63.4838,63.5971,570300.0],["2023-05-02",63.3799,63.3799,59.1955,61.2263,731900.0],["2023-05-03",61.2357,62.4353,59.1199,59.4222,617100.0],["2023-05-04",57.6559,59.0916,54.8977,58.062,1038800.0],["2023-05-05",60.7257,62.0953,60.414,61.8308,714400.0],["2023-05-08",63.021,63.2854,59.6583,59.7811,353100.0],["2023-05-09",59.2144,59.8,58.3548,59.3183,289800.0],["2023-05-10",60.3449,60.3449,58.054,59.0426,282700.0],["2023-05-11",57.9684,58.6148,57.2174,57.7213,320100.0],["2023-05-12",58.3391,58.4627,56.8942,57.9019,317100.0],["2023-05-15",58.6433,60.2404,58.149,59.9267,414800.0],["2023-05-16",59.8887,60.7442,58.6719,58.7574,418600.0],["2023-05-17",60.6872,62.9781,59.727,62.5314,839300.0],["2023-05-18",62.3032,63.3964,61.7328,63.1112,741400.0],["2023-05-19",63.6531,63.6531,61.3526,62.1036,648900.0],["2023-05-22",62.6169,64.366,61.9134,63.9668,467000.0],["2023-05-23",63.9288,65.5828,63.3774,63.4725,556500.0],["2023-05-24",62.807,63.2158,61.8374,62.056,362900.0],["2023-05-25",61.4667,62.3507,60.7062,61.7709,356200.0],["2023-05-26",61.7423,62.7025,60.7632,62.6169,253000.0],["2023-05-30",62.8831,63.3109,61.6948,62.5409,279200.0],["2023-05-31",61.8564,62.1606,59.7651,60.4305,488000.0],["2023-06-01",61.0104,62.6074,60.2784,62.1511,326900.0],["2023-06-02",63.4915,65.1455,62.8546,64.6417,656200.0],["2023-06-05",64.3375,64.3375,62.1891,62.6074,484900.0],["2023-06-06",62.3412,66.8947,61.9705,66.5715,753300.0],["2023-06-07",67.2179,69.2712,66.7711,68.6153,751000.0],["2023-06-08",68.254,69.3758,66.8566,67.5981,485400.0],["2023-06-09",67.4175,67.4175,66.2672,66.7901,345200.0],["2023-06-12",66.7141,68.6248,66.1627,66.7616,343600.0],["2023-06-13",67.1894,68.6723,66.7806,68.2826,256800.0],["2023-06-14",68.3776,68.9765,66.0962,66.7996,350100.0],["2023-06-15",66.2007,68.1115,66.2007,67.9499,377400.0],["2023-06-16",67.8928,67.9498,66.2007,66.6475,619100.0],["2023-06-20",66.4859,66.4859,65.2311,66.1722,429000.0],["2023-06-21",66.1532,66.9327,65.3737,66.3623,864800.0],["2023-06-22",66.2007,66.2007,64.328,65.1265,976700.0],["2023-06-23",64.271,65.6399,64.271,65.3737,724700.0],["2023-06-26",65.8395,67.4365,65.8395,66.2482,599000.0],["2023-06-27",66.2958,68.4632,65.4592,68.235,574300.0],["2023-06-28",67.9308,68.3206,66.6475,67.8168,434300.0],["2023-06-29",68.6533,69.6514,68.6438,69.3282,276600.0],["2023-06-30",70.0222,70.0222,68.9575,69.0336,664200.0],["2023-07-03",68.929,70.8872,68.91,69.2807,351700.0],["2023-07-05",68.5868,69.4423,67.9213,68.8814,424600.0],["2023-07-06",67.8168,68.3206,66.7806,67.8453,374600.0],["2023-07-07",68.0069,70.8967,68.0069,70.3169,666300.0],["2023-07-10",69.8701,71.7143,69.4898,70.9538,534700.0],["2023-07-11",71.2104,71.9329,70.3929,71.7048,311600.0],["2023-07-12",72.7314,73.5585,72.3417,72.5128,406800.0],["2023-07-13",72.855,74.3285,72.3892,74.2239,520500.0],["2023-07-14",74.9939,75.0224,72.4843,72.7409,556600.0],["2023-07-17",72.5888,74.2524,71.6572,73.7106,435400.0],["2023-07-18",73.7486,77.6936,73.7486,77.4465,641300.0],["2023-07-19",77.6936,79.6044,76.5529,79.0815,889900.0],["2023-07-20",80.0512,80.4504,78.0358,79.9941,769300.0],["2023-07-21",80.8307,80.8307,78.8249,79.034,444300.0],["2023-07-24",79.1956,80.0702,78.8534,79.1006,502700.0],["2023-07-25",79.6424,80.4219,78.7298,79.091,501700.0],["2023-07-26",80.9923,82.4847,80.2508,81.8003,596000.0],["2023-07-27",82.2661,82.5227,79.2621,79.7945,536000.0],["2023-07-28",80.8782,81.1444,79.4713,80.2413,437100.0],["2023-07-31",80.4789,80.8687,79.4523,80.1937,651600.0],["2023-08-01",79.9086,79.9086,78.1404,79.3192,599500.0],["2023-08-02",78.2355,79.5854,77.532,79.4333,420900.0],["2023-08-03",79.1005,80.2508,78.0929,80.1177,216200.0],["2023-08-04",79.842,80.8402,78.9389,80.3078,232700.0],["2023-08-07",80.3078,81.363,78.4731,81.1253,238300.0],["2023-08-08",78.8629,79.747,77.9598,79.6804,392400.0],["2023-08-09",79.1837,79.5371,78.7062,79.0405,193900.0],["2023-08-10",79.6518,80.7407,79.136,79.8906,221400.0],["2023-08-11",79.241,80.1676,79.241,79.9192,258100.0],["2023-08-14",79.4034,81.1896,78.2859,78.6775,139700.0],["2023-08-15",77.5408,78.3145,75.4108,75.812,330200.0],["2023-08-16",75.4968,76.5666,75.0478,75.2484,190400.0],["2023-08-17",75.7164,75.812,73.978,74.4556,197900.0],["2023-08-18",73.787,74.5894,73.3667,73.8539,244500.0],["2023-08-21",74.2837,74.4938,73.1566,74.3123,289400.0],["2023-08-22",74.0736,74.8186,72.5071,72.5262,297800.0],["2023-08-23",72.3638,73.424,71.9244,73.042,324200.0],["2023-08-24",73.1184,74.2168,72.8605,73.319,193800.0],["2023-08-25",73.6724,74.0353,71.9053,72.7268,218200.0],["2023-08-28",73.2617,74.1213,73.1471,73.3476,256000.0],["2023-08-29",73.3476,74.4079,72.9465,74.1882,216800.0],["2023-08-30",73.787,74.2264,73.3572,73.9685,267200.0],["2023-08-31",73.9876,74.6562,73.9016,74.1309,257700.0],["2023-09-01",74.8186,76.4233,74.7326,75.9935,322000.0],["2023-09-05",75.4586,75.8311,74.1786,74.7135,312300.0],["2023-09-06",74.3219,74.8664,72.574,72.8414,286900.0],["2023-09-07",72.5262,73.424,71.208,71.4373,620500.0],["2023-09-08",71.8958,72.6503,70.9597,72.5071,302000.0],["2023-09-11",73.0133,73.4814,72.1728,72.2396,278500.0],["2023-09-12",72.3829,74.4079,72.1823,74.3219,459300.0],["2023-09-13",74.3697,74.3697,73.1088,73.5673,434700.0],["2023-09-14",74.3505,74.6753,73.873,74.6371,244100.0],["2023-09-15",74.0258,74.7231,73.5578,73.9398,957100.0],["2023-09-18",73.6724,73.6724,72.297,72.6981,331300.0],["2023-09-19",72.8032,73.3476,71.9244,72.3925,254600.0],["2023-09-20",72.8509,73.7106,72.2205,72.2683,314000.0],["2023-09-21",71.8671,73.0229,71.1985,71.7047,357900.0],["2023-09-22",71.1603,72.7268,71.1603,72.3542,410700.0],["2023-09-25",72.2014,73.5196,71.7334,73.4718,292600.0],["2023-09-26",72.5548,73.319,71.7047,72.0773,320000.0],["2023-09-27",72.2492,72.6408,70.8833,71.2749,330300.0],["2023-09-28",71.2367,72.6503,71.2367,71.657,275900.0],["2023-09-29",72.0391,73.0229,71.8385,72.1155,305700.0],["2023-10-02",72.1155,72.1155,70.5394,70.9979,294700.0],["2023-10-03",70.3866,70.3866,68.7341,69.3168,297100.0],["2023-10-04",69.4601,70.1574,68.7915,70.0714,197300.0],["2023-10-05",69.7657,71.848,69.7657,71.5137,368900.0],["2023-10-06",70.7496,72.3161,70.4439,71.3036,340400.0],["2023-10-09",70.7782,71.6856,70.4821,71.4755,255900.0],["2023-10-10",71.9722,73.0802,71.7907,72.2301,242300.0],["2023-10-11",72.3542,73.3094,71.6379,72.2492,303900.0],["2023-10-12",72.2969,72.2969,70.9119,71.38,372200.0],["2023-10-13",72.1919,72.1919,70.2433,70.2815,577100.0],["2023-10-16",70.9788,72.316,70.9788,71.9722,450400.0],["2023-10-17",71.3418,74.0736,71.3418,72.8987,669800.0],["2023-10-18",75.0765,75.0765,71.571,73.0515,937500.0],["2023-10-19",73.2426,75.9935,73.2426,73.8539,740500.0],["2023-10-20",73.9112,73.9112,70.7114,70.8164,808800.0],["2023-10-23",70.6636,71.7811,70.4821,70.6445,692000.0],["2023-10-24",70.8833,71.3704,69.0971,70.6731,395400.0],["2023-10-25",70.3197,70.5967,68.6386,69.6989,546500.0],["2023-10-26",69.9377,71.9722,69.9377,71.1889,406400.0],["2023-10-27",71.0934,71.0934,68.9061,69.6416,323700.0],["2023-10-30",70.5585,71.4755,69.7466,71.3895,280200.0],["2023-10-31",71.3513,71.9531,70.3866,71.3418,321400.0],["2023-11-01",71.1603,71.6092,70.0809,71.4373,425700.0],["2023-11-02",72.3543,75.3535,72.3543,75.2198,473900.0],["2023-11-03",76.6621,78.3623,76.6621,77.8274,414000.0],["2023-11-06",77.8083,77.8942,76.7289,77.0346,444500.0],["2023-11-07",76.5092,76.8531,76.003,76.1176,297900.0],["2023-11-08",76.492,77.5096,75.3976,75.8776,308000.0],["2023-11-09",75.8968,76.3096,73.7561,73.9961,259500.0],["2023-11-10",74.4089,75.0712,73.6025,74.8984,195300.0],["2023-11-13",74.3416,75.5224,74.0728,75.1672,267000.0],["2023-11-14",76.6552,80.0344,76.6552,79.6792,693700.0],["2023-11-15",79.6312,81.6664,79.6312,80.7736,615100.0],["2023-11-16",80.7448,81.2152,79.66,81.004,472400.0],["2023-11-17",81.8776,82.6072,79.66,82.3768,507800.0],["2023-11-20",82.1464,82.972,81.4072,82.4728,394900.0],["2023-11-21",82.1656,82.5208,80.38,80.6008,259400.0],["2023-11-22",81.3304,81.3304,80.3128,80.6296,167400.0],["2023-11-24",80.8408,81.1192,80.1496,81.1192,83000.0],["2023-11-27",80.7928,80.7928,80.0056,80.524,255400.0],["2023-11-28",80.4088,80.5528,79.5832,80.4088,228100.0],["2023-11-29",81.0424,82.6647,80.2936,81.6567,365900.0],["2023-11-30",81.8584,83.0872,81.5992,82.2424,378000.0],["2023-12-01",82.108,86.3895,81.5608,85.7943,396200.0],["2023-12-04",84.7767,87.5127,84.7767,87.4551,390300.0],["2023-12-05",86.9367,87.1479,85.6791,85.8327,261000.0],["2023-12-06",86.6487,87.9255,85.6119,85.7367,336800.0],["2023-12-07",86.3223,86.8695,85.7175,86.1879,276000.0],["2023-12-08",86.5527,87.6279,86.0919,87.6279,382700.0],["2023-12-11",87.3975,88.1847,87.1095,87.2055,307400.0],["2023-12-12",87.1383,87.3975,86.2071,86.3895,318500.0],["2023-12-13",86.5335,90.2391,85.7559,90.2295,506300.0],["2023-12-14",92.4375,94.2998,91.7271,93.071,994400.0],["2023-12-15",92.9846,93.503,88.6263,89.2983,1539100.0],["2023-12-18",90.2103,90.2679,88.4247,89.5287,580000.0],["2023-12-19",89.7111,90.7479,89.3943,89.8455,370800.0],["2023-12-20",89.5095,90.7767,88.1751,88.2327,323700.0],["2023-12-21",89.1447,89.4039,87.8199,89.0871,234700.0],["2023-12-22",89.6343,90.1623,88.8951,89.1639,222100.0],["2023-12-26",89.4807,90.7287,89.0391,90.5367,172700.0],["2023-12-27",90.6231,91.1511,90.0183,90.3255,322600.0],["2023-12-28",89.8071,90.4599,89.7495,90.2487,171600.0],["2023-12-29",90.0759,90.3063,88.9239,89.0391,193400.0],["2024-01-02",88.1943,89.9319,88.1943,88.9335,291300.0],["2024-01-03",87.7815,87.9543,86.6007,86.9463,378800.0],["2024-01-04",87.1095,88.3287,87.1095,87.7815,353500.0],["2024-01-05",87.1959,89.3271,86.1879,88.0791,584600.0],["2024-01-08",88.1079,89.7783,87.5127,89.7591,321100.0],["2024-01-09",88.5591,89.6823,88.5207,89.6439,361600.0],["2024-01-10",89.5767,91.4199,89.3943,91.3335,544100.0],["2024-01-11",90.7287,91.3623,89.3463,91.2855,481600.0],["2024-01-12",91.6215,92.1591,89.4615,90.2295,484600.0],["2024-01-16",89.2983,90.2487,88.9047,89.9415,622400.0],["2024-01-17",88.3671,90.2679,88.3191,89.4423,617300.0],["2024-01-18",88.2423,92.0343,88.2423,91.8231,898400.0],["2024-01-19",92.6391,94.6838,92.1207,94.5974,591800.0],["2024-01-22",95.279,96.6806,94.7126,95.423,470300.0],["2024-01-23",96.3734,96.671,93.9062,93.9254,512200.0],["2024-01-24",94.8566,96.6614,94.319,94.943,447100.0],["2024-01-25",95.711,96.479,93.4454,94.6454,280800.0],["2024-01-26",95.4038,95.6918,94.367,95.3366,308400.0],["2024-01-29",95.2502,96.239,94.8662,96.1622,280600.0],["2024-01-30",96.1238,96.3638,95.231,95.711,311800.0],["2024-01-31",94.6262,95.039,92.8503,93.0999,579400.0],["2024-02-01",93.2534,93.8198,87.5319,89.9703,750700.0],["2024-02-02",88.3191,90.9399,88.1847,89.7495,562400.0],["2024-02-05",88.8375,89.5959,88.0503,88.7895,329800.0],["2024-02-06",88.8567,89.6823,87.4647,88.4535,440700.0],["2024-02-07",88.6464,89.0806,86.5145,88.193,276100.0],["2024-02-08",87.7203,89.4568,87.537,89.341,329400.0],["2024-02-09",89.3989,91.3283,88.685,90.5566,371300.0],["2024-02-12",90.2671,93.3638,90.2671,92.4667,394000.0],["2024-02-13",89.5918,90.5855,87.1029,89.997,505700.0],["2024-02-14",90.8749,91.5309,89.7365,91.5309,256700.0],["2024-02-15",91.8686,94.6276,91.8686,94.0102,293300.0],["2024-02-16",93.4121,94.3961,92.9394,93.5568,191800.0],["2024-02-20",92.6114,93.8269,92.6114,92.9586,259900.0],["2024-02-21",92.814,93.113,91.9361,93.0358,335300.0],["2024-02-22",93.2577,94.1066,92.4859,92.785,406400.0],["2024-02-23",93.1323,95.1389,92.0711,94.0198,477400.0],["2024-02-26",93.4024,94.6372,92.8525,93.0551,271700.0],["2024-02-27",93.2963,94.6276,93.1709,94.5697,283600.0],["2024-02-28",94.1935,94.7723,93.0937,93.0937,252200.0],["2024-02-29",93.8558,94.5408,92.0615,92.949,620800.0],["2024-03-01",92.2351,93.7787,90.0839,93.6147,374000.0],["2024-03-04",93.8848,95.409,93.0165,93.277,449600.0],["2024-03-05",92.6789,96.557,92.6789,96.393,439600.0],["2024-03-06",96.4702,97.1455,93.8558,95.6598,350600.0],["2024-03-07",96.3737,97.0008,94.0295,94.126,349200.0],["2024-03-08",95.6116,95.7659,93.9812,94.1935,292000.0],["2024-03-11",94.1742,94.1742,92.8332,92.9586,359800.0],["2024-03-12",92.8332,94.1935,92.2737,93.7208,357600.0],["2024-03-13",93.5471,95.1292,93.4024,94.0777,184700.0],["2024-03-14",93.9137,94.2803,92.3702,92.9394,407600.0],["2024-03-15",93.0648,94.7048,93.0648,93.6436,1175700.0],["2024-03-18",93.9909,94.1163,92.9201,93.1323,530500.0],["2024-03-19",93.3059,95.2643,93.3059,94.6565,487000.0],["2024-03-20",94.1163,96.3062,93.9812,95.6791,397000.0],["2024-03-21",96.2965,97.4059,95.5634,96.5281,414100.0],["2024-03-22",96.9043,96.9911,95.544,95.901,470500.0],["2024-03-25",95.901,97.4349,95.901,96.9622,280700.0],["2024-03-26",97.3866,98.033,96.6149,97.3577,296200.0],["2024-03-27",97.3963,101.0139,97.3963,100.9753,392800.0],["2024-03-28",100.9078,101.5734,100.3676,100.7052,308900.0],["2024-04-01",100.8017,100.8017,98.7758,99.4318,337100.0],["2024-04-02",98.4671,99.7694,97.3577,97.377,284600.0],["2024-04-03",97.0104,97.7918,96.6149,96.885,280800.0],["2024-04-04",97.7243,98.7855,96.0939,96.5088,253600.0],["2024-04-05",96.6535,97.9076,96.3544,97.1647,286200.0],["2024-04-08",97.2516,98.3996,97.2419,97.8594,210900.0],["2024-04-09",98.525,99.316,97.541,97.9076,236000.0],["2024-04-10",96.2772,96.2772,94.1163,94.7627,425700.0],["2024-04-11",94.9845,95.0231,93.4217,94.1452,319200.0],["2024-04-12",93.0648,93.7594,92.7271,93.5761,444500.0],["2024-04-15",94.5504,95.1582,92.2062,92.8622,419000.0],["2024-04-16",90.2671,91.9747,89.862,91.1257,918800.0],["2024-04-17",92.1869,92.7078,91.0775,91.6081,523600.0],["2024-04-18",92.8525,94.0198,91.0003,91.9361,765300.0],["2024-04-19",92.2834,94.3189,92.2834,93.8751,384800.0],["2024-04-22",93.7787,96.3448,93.1998,95.7949,392800.0],["2024-04-23",95.7177,97.3963,95.7177,96.3544,297000.0],["2024-04-24",95.5344,96.7596,95.5344,96.5956,219400.0],["2024-04-25",95.8045,95.901,94.2031,95.6695,296600.0],["2024-04-26",95.4476,96.3448,95.4379,95.5151,170500.0],["2024-04-29",95.5344,95.8624,94.5118,94.7627,400300.0],["2024-04-30",94.0198,94.8495,93.1709,93.2288,222300.0],["2024-05-01",93.7883,96.1325,93.3735,94.6565,249800.0],["2024-05-02",95.8142,96.7017,94.8881,96.5281,311000.0],["2024-05-03",98.004,98.824,96.7113,97.1744,291900.0],["2024-05-06",97.7629,98.1391,97.0779,97.4542,352000.0],["2024-05-07",98.0137,98.2163,97.0972,97.1744,431600.0],["2024-05-08",96.6027,97.6589,96.5542,97.6202,246000.0],["2024-05-09",97.8721,98.3663,97.0387,97.6105,178400.0],["2024-05-10",97.969,98.6764,97.3682,98.5504,219300.0],["2024-05-13",99.2094,99.7617,98.2888,98.5311,291200.0],["2024-05-14",99.2772,99.8586,98.6086,99.7326,213400.0],["2024-05-15",100.5563,100.9149,98.909,99.8005,184700.0],["2024-05-16",99.7326,99.7617,98.8702,98.9865,168000.0],["2024-05-17",99.5098,99.5582,98.5795,98.7927,146700.0],["2024-05-20",98.7927,99.0737,97.3198,97.3973,181300.0],["2024-05-21",96.9321,97.9981,96.9321,97.0387,348500.0],["2024-05-22",96.6124,97.2229,95.372,96.1182,207000.0],["2024-05-23",96.7674,97.0581,93.5405,93.8022,278100.0],["2024-05-24",94.5483,94.7228,93.2595,94.6743,178600.0],["2024-05-28",95.3526,95.5077,94.122,94.4127,229000.0],["2024-05-29",92.9688,93.2692,91.7769,93.2595,271000.0],["2024-05-30",94.3933,95.0716,93.7053,94.6937,157500.0],["2024-05-31",95.0425,95.6336,94.3933,95.5561,290300.0],["2024-06-03",96.1182,96.3701,92.5327,92.8138,273000.0],["2024-06-04",92.1936,92.8428,91.3021,91.68,190600.0],["2024-06-05",92.2517,92.6296,91.4862,91.9804,150900.0],["2024-06-06",92.3099,93.1626,91.3311,91.9707,279300.0],["2024-06-07",91.3021,92.8041,91.3021,92.4746,209700.0],["2024-06-10",91.3505,91.4377,89.9357,91.1277,330000.0],["2024-06-11",90.5365,92.1064,89.9164,90.0908,313300.0],["2024-06-12",91.9222,93.5987,90.866,91.6025,240200.0],["2024-06-13",91.1858,91.1858,89.7129,90.3815,237700.0],["2024-06-14",89.5481,89.8001,88.5888,89.1024,271500.0],["2024-06-17",89.1411,90.7013,88.55,90.5268,348100.0],["2024-06-18",90.4009,91.273,90.0811,90.6528,383600.0],["2024-06-20",90.6044,91.3214,90.6044,90.8369,270600.0],["2024-06-21",89.6741,91.273,89.6741,91.0889,538800.0],["2024-06-24",91.6994,94.1898,91.1276,93.6181,356800.0],["2024-06-25",93.027,93.4824,92.7169,93.027,378100.0],["2024-06-26",92.9882,93.027,92.3196,92.4455,317100.0],["2024-06-27",92.6684,93.2401,92.0289,92.7362,353000.0],["2024-06-28",93.4533,95.6433,93.4533,95.5077,504600.0],["2024-07-01",95.5367,96.7093,95.2848,96.3895,257900.0],["2024-07-02",96.2635,97.1356,95.624,96.9709,319000.0],["2024-07-03",96.7674,96.8837,94.9747,95.0619,254900.0],["2024-07-05",95.0135,95.3429,93.1335,93.4436,739000.0],["2024-07-08",94.4417,94.9456,92.8816,93.4727,362800.0],["2024-07-09",93.4921,95.9437,93.0754,95.5755,219800.0],["2024-07-10",95.5658,97.1453,95.5658,97.0581,368400.0],["2024-07-11",97.5329,100.7889,97.2132,100.5951,528500.0],["2024-07-12",100.8567,101.6513,100.4303,100.8373,458300.0],["2024-07-15",101.9808,104.1224,101.8548,103.2212,537900.0],["2024-07-16",103.5022,108.638,103.0273,108.4249,652000.0],["2024-07-17",106.6321,110.1594,106.6031,108.3667,802000.0],["2024-07-18",108.3861,109.7427,102.223,102.9692,1094400.0],["2024-07-19",101.4091,103.7832,101.225,101.7676,612800.0],["2024-07-22",101.8645,105.227,100.3141,105.0139,561000.0],["2024-07-23",104.384,107.514,104.2386,106.9228,544900.0],["2024-07-24",106.293,107.3492,103.6572,103.7444,573400.0],["2024-07-25",104.0061,107.3977,102.7948,105.4984,564100.0],["2024-07-26",106.2445,107.3783,106.167,106.7194,402600.0],["2024-07-29",106.7387,106.7387,104.5584,104.8879,518700.0],["2024-07-30",105.4306,106.6128,104.9654,106.1379,523900.0],["2024-07-31",106.3027,107.4752,104.7619,104.8491,1222000.0],["2024-08-01",104.7813,105.1205,100.6338,101.8354,532300.0],["2024-08-02",98.3857,98.3857,95.9243,97.5039,561700.0],["2024-08-05",93.8894,94.6355,90.6431,93.6665,755700.0],["2024-08-06",94.0929,95.7306,92.6975,94.1026,524800.0],["2024-08-07",95.3914,96.3217,93.5793,93.6762,372600.0],["2024-08-08",94.7471,95.818,93.8028,95.5454,265400.0],["2024-08-09",95.4578,95.9349,94.5329,95.4968,312100.0],["2024-08-12",95.9057,96.996,94.679,95.1463,301600.0],["2024-08-13",95.7207,95.7207,94.3869,94.9224,293300.0],["2024-08-14",95.2144,95.2144,94.0364,95.0003,271400.0],["2024-08-15",97.0545,98.6219,96.8695,97.9696,297600.0],["2024-08-16",97.6873,99.6928,97.2784,97.9891,211500.0],["2024-08-19",98.0572,99.9362,97.9404,99.8486,321200.0],["2024-08-20",99.6928,99.6928,97.8431,98.0864,235500.0],["2024-08-21",99.0795,99.5955,97.7359,99.5273,238300.0],["2024-08-22",99.5565,100.8611,99.0795,100.1309,266300.0],["2024-08-23",100.5593,105.9236,100.4619,104.804,418400.0],["2024-08-26",105.8652,106.7025,102.9932,103.0905,274000.0],["2024-08-27",103.0127,103.4605,101.7081,102.7109,229400.0],["2024-08-28",102.3312,104.4828,102.3312,104.3854,306900.0],["2024-08-29",104.843,105.5439,103.6065,104.4535,158600.0],["2024-08-30",104.7261,106.0794,103.9473,105.9236,202300.0],["2024-09-03",104.9598,106.1767,104.1128,104.8138,368900.0],["2024-09-04",104.2004,105.651,103.0905,103.4508,458400.0],["2024-09-05",104.142,104.2783,102.0196,102.4967,193600.0],["2024-09-06",102.6135,103.4605,99.9946,100.6372,278700.0],["2024-09-09",100.8416,103.665,100.5885,102.8958,409300.0],["2024-09-10",102.8179,102.9056,99.8583,101.5815,282100.0],["2024-09-11",100.6858,100.6858,97.4049,99.4007,387000.0],["2024-09-12",99.7999,100.3354,97.6191,99.8778,231200.0],["2024-09-13",101.0071,102.4285,101.0071,102.302,228600.0],["2024-09-16",102.3506,104.5996,101.5426,103.7526,311000.0],["2024-09-17",104.3172,106.7025,104.0057,105.2129,406200.0],["2024-09-18",105.3492,107.676,104.0544,104.9695,407900.0],["2024-09-19",107.0627,107.9973,105.8457,107.2866,504400.0],["2024-09-20",106.9361,107.0724,105.2032,105.3979,1191000.0],["2024-09-23",105.6315,106.1767,104.288,105.3492,336900.0],["2024-09-24",105.4855,106.2936,104.3075,104.8138,307200.0],["2024-09-25",104.6483,104.6483,102.7401,103.2269,349000.0],["2024-09-26",104.4049,105.1837,103.0711,104.2296,219300.0],["2024-09-27",104.8916,105.2811,103.4605,103.7331,283100.0],["2024-09-30",103.5189,105.9041,102.8764,105.6608,358600.0],["2024-10-01",104.9208,104.9208,101.3187,101.8055,441100.0],["2024-10-02",101.2213,102.2241,99.6344,101.3966,389100.0],["2024-10-03",101.085,102.2825,100.4717,101.8055,445400.0],["2024-10-04",103.6844,105.135,102.9056,103.7818,294900.0],["2024-10-07",103.3924,104.1907,102.4577,103.4702,278100.0],["2024-10-08",103.6844,103.9083,102.6719,102.6817,181600.0],["2024-10-09",102.6427,105.505,102.6427,104.7651,304700.0],["2024-10-10",104.619,105.4076,103.5676,104.0446,283200.0],["2024-10-11",104.8235,108.6009,104.8235,108.0655,385400.0],["2024-10-14",108.3283,109.9152,107.1892,109.2435,248700.0],["2024-10-15",109.74,113.3422,108.9027,109.7205,454700.0],["2024-10-16",110.6843,112.758,110.6259,111.6579,272700.0],["2024-10-17",111.8137,114.6565,111.7163,113.9166,485300.0],["2024-10-18",113.7608,113.79,111.9987,112.3199,415700.0],["2024-10-21",112.3004,112.7386,109.1072,109.3214,632900.0],["2024-10-22",103.3729,112.3199,102.9543,111.7261,704200.0],["2024-10-23",112.3881,113.3227,110.3631,111.3074,518100.0],["2024-10-24",111.6871,112.2323,109.7497,111.1516,365600.0],["2024-10-25",111.8526,112.8457,109.3506,110.0321,305300.0],["2024-10-28",110.772,113.274,110.5578,112.9917,307300.0],["2024-10-29",112.9917,113.4006,112.0084,112.6315,408100.0],["2024-10-30",111.5703,115.5522,111.5703,114.452,374600.0],["2024-10-31",114.3839,114.9388,112.6801,112.8262,342500.0],["2024-11-01",113.9166,114.0237,111.1614,111.3658,383500.0],["2024-11-04",111.3366,111.3366,108.9027,110.2949,276900.0],["2024-11-05",110.7136,112.3297,110.7136,112.1058,223600.0],["2024-11-06",120.196,128.1793,120.196,127.9553,1198900.0],["2024-11-07",126.6756,126.6756,123.8816,124.1942,604500.0],["2024-11-08",124.2919,126.2262,123.0806,125.6303,382800.0],["2024-11-11",127.8577,131.7067,127.7502,129.958,545200.0],["2024-11-12",129.6161,131.2475,128.9518,130.5735,364400.0],["2024-11-13",131.1108,132.9376,129.4012,129.5575,284500.0],["2024-11-14",129.6356,130.0654,127.1933,127.926,350900.0],["2024-11-15",128.18,129.2937,125.7768,128.7173,509000.0],["2024-11-18",129.1276,129.8408,127.3106,129.196,313900.0],["2024-11-19",126.4998,128.9518,126.4998,128.0921,279400.0],["2024-11-20",127.7404,128.2191,126.5388,127.8088,370700.0],["2024-11-21",128.3852,131.4331,127.9065,130.5441,312200.0],["2024-11-22",130.7005,134.149,130.7005,133.9145,365900.0],["2024-11-25",135.6338,138.7599,134.696,135.0965,635600.0],["2024-11-26",134.4713,135.7609,132.9278,134.7058,487400.0],["2024-11-27",136.1711,137.1774,134.9598,135.3017,336900.0],["2024-11-29",136.6986,137.7537,134.2466,134.823,260800.0],["2024-12-02",135.4775,135.4775,133.4651,134.1196,501600.0],["2024-12-03",134.4615,135.1454,131.101,133.1232,747100.0],["2024-12-04",133.6409,134.5592,132.2342,134.3052,342500.0],["2024-12-05",136.1614,136.1614,133.1134,133.3088,380800.0],["2024-12-06",134.2662,134.4225,131.2378,133.5921,237100.0],["2024-12-09",133.7093,133.8363,129.8994,129.9873,305500.0],["2024-12-10",130.6223,131.6871,128.8443,129.3035,258300.0],["2024-12-11",131.3354,132.1365,130.1339,131.0326,322100.0],["2024-12-12",131.228,131.6383,129.704,130.0752,390300.0],["2024-12-13",130.4758,130.7102,128.0042,128.3754,431000.0],["2024-12-16",128.307,128.7271,126.9687,128.6001,302500.0],["2024-12-17",127.9065,128.7857,126.5291,127.2422,458500.0],["2024-12-18",128.0823,129.323,121.5468,121.7715,819400.0],["2024-12-19",124.2333,124.712,119.7005,119.8861,661600.0],["2024-12-20",119.4953,122.5823,119.1339,121.3026,1518300.0],["2024-12-23",120.7458,122.9633,120.3648,121.5468,408000.0],["2024-12-24",121.4003,123.0806,121.117,123.022,111100.0],["2024-12-26",122.2404,123.8133,121.8888,123.5788,157300.0],["2024-12-27",122.9633,123.8328,121.0584,122.3186,195500.0],["2024-12-30",121.7618,122.7289,120.4429,121.5371,306600.0],["2024-12-31",122.3283,122.68,121.2049,121.8301,234400.0],["2025-01-02",122.172,123.6569,120.9509,121.1463,386500.0],["2025-01-03",121.4882,126.8905,119.5442,122.9047,250200.0],["2025-01-06",123.6179,126.6951,122.9536,124.7315,450300.0],["2025-01-07",125.8061,126.0504,122.426,124.6339,413800.0],["2025-01-08",124.0184,126.3044,123.1978,125.2981,477100.0],["2025-01-10",123.061,123.6179,119.8275,121.7324,432600.0],["2025-01-13",120.8923,123.9793,120.8923,123.5983,360500.0],["2025-01-14",124.9074,128.18,123.6765,127.3301,440100.0],["2025-01-15",132.3514,132.3514,128.5708,130.3683,541900.0],["2025-01-16",129.3426,131.4136,128.9616,130.3683,453200.0],["2025-01-17",131.0619,132.3026,129.7724,131.9314,906600.0],["2025-01-21",133.0059,134.6862,132.6836,133.7582,461600.0],["2025-01-22",134.7644,134.7644,126.617,130.212,699700.0],["2025-01-23",131.736,131.9216,129.1374,129.958,653400.0],["2025-01-24",131.5211,131.5211,127.8772,128.7466,648500.0],["2025-01-27",128.7173,130.2706,126.5681,126.9101,581900.0],["2025-01-28",126.3337,129.3035,125.6987,129.0592,571500.0],["2025-01-29",128.7857,130.8079,128.3949,129.7626,531700.0],["2025-01-30",130.9838,131.2671,127.3008,128.8443,433700.0],["2025-01-31",128.9225,129.6942,127.5841,127.7892,321000.0],["2025-02-03",124.2333,126.5584,122.7094,124.3115,438700.0],["2025-02-04",124.2919,126.6658,123.7351,126.1481,298000.0],["2025-02-05",126.7928,126.8807,124.8683,126.617,339800.0],["2025-02-06",127.7742,128.7843,126.362,128.6568,291900.0],["2025-02-07",128.8039,129.4806,126.617,127.529,293400.0],["2025-02-10",128.1371,128.1371,125.8913,126.5778,401300.0],["2025-02-11",126.3816,129.9905,125.9893,129.8336,465200.0],["2025-02-12",128.3332,128.6666,126.9995,127.48,395800.0],["2025-02-13",127.0092,128.4607,126.3718,127.4015,373700.0],["2025-02-14",127.4996,128.4705,126.3816,127.1073,458800.0],["2025-02-18",127.5192,130.7947,127.1073,129.0099,408700.0],["2025-02-19",128.343,129.1766,127.4506,128.2744,270700.0],["2025-02-20",127.7055,128.392,124.9498,126.3326,291700.0],["2025-02-21",127.0681,127.0681,121.282,121.4095,299100.0],["2025-02-24",121.8999,122.6158,120.2229,121.3213,394000.0],["2025-02-25",122.5471,123.4101,119.6933,120.4288,464700.0],["2025-02-26",119.8698,122.4392,119.7521,120.9192,266800.0],["2025-02-27",121.2918,122.91,120.1738,120.4288,368500.0],["2025-02-28",120.8701,122.5373,120.2033,122.0666,439200.0],["2025-03-03",122.3902,123.5572,118.8303,119.4776,417400.0],["2025-03-04",117.8888,119.2814,111.5438,113.5248,736900.0],["2025-03-05",113.8484,114.3289,111.024,113.6032,388500.0],["2025-03-06",112.1714,112.8775,109.8374,110.8769,451800.0],["2025-03-07",110.7004,111.583,107.3954,110.6808,577400.0],["2025-03-10",109.1117,110.1218,104.5024,105.6792,565400.0],["2025-03-11",105.8852,108.3271,104.8064,106.2677,417700.0],["2025-03-12",108.0623,108.9351,106.4344,107.6504,383900.0],["2025-03-13",108.0329,109.8668,105.5125,105.6792,405600.0],["2025-03-14",106.8266,108.8371,106.15,108.7096,307700.0],["2025-03-17",108.6507,110.6906,107.6798,110.3375,529400.0],["2025-03-18",109.6706,111.0436,109.1803,109.8374,414200.0],["2025-03-19",109.7883,112.7893,109.553,111.7007,334200.0],["2025-03-20",110.5435,113.3384,110.5435,111.838,601900.0],["2025-03-21",110.8867,112.3675,109.5726,111.2594,1754000.0],["2025-03-24",113.0246,114.2995,112.3479,114.0347,398200.0],["2025-03-25",113.1423,114.8977,112.4558,113.7503,379000.0],["2025-03-26",114.3093,115.7411,112.3675,112.7304,213800.0],["2025-03-27",113.0638,114.2995,110.769,111.6614,297500.0],["2025-03-28",111.4947,112.7304,108.9155,109.955,332200.0],["2025-03-31",108.9351,110.8279,107.4543,110.2885,455000.0],["2025-04-01",108.5232,110.9553,106.7384,110.2885,352100.0],["2025-04-02",108.9449,112.5146,108.3075,112.3577,432000.0],["2025-04-03",105.7283,107.5229,97.6866,97.9808,740300.0],["2025-04-04",93.097,95.3133,87.3795,94.4209,1286400.0],["2025-04-07",91.2925,98.2652,89.3115,94.0384,737300.0],["2025-04-08",97.0393,99.9912,91.0866,93.3323,640600.0],["2025-04-09",92.0869,103.0314,90.351,102.1193,1045100.0],["2025-04-10",98.7457,99.0498,92.6949,95.4604,555000.0],["2025-04-11",99.1282,99.9716,93.1558,96.7059,751100.0],["2025-04-14",98.2064,101.6094,95.7939,99.0498,529600.0],["2025-04-15",99.2851,102.4037,99.2851,100.9817,503000.0],["2025-04-16",99.7853,101.1877,97.7945,99.648,509900.0],["2025-04-17",99.7951,101.5996,99.5499,100.5306,654000.0],["2025-04-21",100.2266,100.9131,98.4319,99.4715,437700.0],["2025-04-22",98.6967,104.8751,98.6967,104.6005,843100.0],["2025-04-23",107.8564,110.7592,104.7574,105.6008,763800.0],["2025-04-24",105.2575,109.5137,104.7966,109.2293,485000.0],["2025-04-25",107.9642,109.1999,107.1797,108.6507,451000.0],["2025-04-28",109.092,110.259,108.1113,109.9845,620100.0],["2025-04-29",109.8275,111.1515,108.3859,110.8279,502800.0],["2025-04-30",108.5036,109.5922,107.3464,109.0234,476300.0],["2025-05-01",111.6026,112.7794,108.4056,110.4552,364400.0],["2025-05-02",112.2597,113.9268,111.5634,113.6032,255200.0],["2025-05-05",111.8968,114.5447,111.7987,112.9363,230300.0],["2025-05-06",111.3476,112.7304,111.2005,111.5634,205500.0],["2025-05-07",112.0537,113.0638,111.5536,112.1616,335600.0],["2025-05-08",113.6785,116.1213,113.1958,115.2742,280100.0],["2025-05-09",115.1067,116.2099,114.0626,114.3975,222100.0],["2025-05-12",119.2437,121.6077,118.83,119.8544,351400.0],["2025-05-13",120.3174,120.6818,118.8005,120.3272,425100.0],["2025-05-14",119.7461,121.5486,119.1354,120.8,442800.0],["2025-05-15",120.8,121.1743,119.5885,120.4553,260200.0],["2025-05-16",120.4553,120.8887,118.6626,120.4651,399000.0],["2025-05-19",119.1945,120.3371,118.3474,120.2189,249200.0],["2025-05-20",120.3469,120.8099,118.7217,120.1893,420400.0],["2025-05-21",119.3324,119.5491,116.2592,116.3577,250700.0],["2025-05-22",115.5598,117.8647,114.8802,116.929,324600.0],["2025-05-23",114.0823,117.126,113.0087,116.4365,190300.0],["2025-05-27",118.1996,119.4703,116.6532,119.3619,345000.0],["2025-05-28",119.3619,119.6377,117.4904,117.5889,312400.0],["2025-05-29",118.5641,118.5641,117.0275,118.1504,283500.0],["2025-05-30",118.0125,118.0223,116.5153,117.6185,251100.0],["2025-06-02",116.9979,118.111,114.9885,117.7662,319600.0],["2025-06-03",117.9337,120.7114,117.4116,120.5045,295400.0],["2025-06-04",120.2583,120.7114,118.0913,118.1208,416500.0],["2025-06-05",118.3868,118.3868,116.4956,117.1063,318800.0],["2025-06-06",118.9482,119.9726,118.0125,119.8938,263800.0],["2025-06-09",120.3666,121.7161,120.0219,120.3075,266100.0],["2025-06-10",120.7311,121.9229,120.0711,121.2433,256000.0],["2025-06-11",121.4304,121.9426,118.9778,119.1649,374100.0],["2025-06-12",118.5345,118.702,116.929,118.2981,392300.0],["2025-06-13",117.0669,117.5397,115.2545,116.2198,317400.0],["2025-06-16",117.7071,118.2883,115.9834,116.4562,372200.0],["2025-06-17",115.8652,116.6433,114.8211,115.5007,287800.0],["2025-06-18",115.678,117.914,115.4515,116.9191,251200.0],["2025-06-20",117.9829,118.9975,117.2639,118.5739,658200.0],["2025-06-23",118.5739,120.8591,117.2836,120.5932,253800.0],["2025-06-24",121.9328,123.3216,120.9478,121.0463,398600.0],["2025-06-25",121.0463,121.0463,118.505,119.5195,421000.0],["2025-06-26",119.9726,122.4942,119.5097,122.3465,385400.0],["2025-06-27",122.4844,123.1246,121.1842,121.4698,911700.0],["2025-06-30",122.3957,123.2625,121.982,122.1199,397300.0],["2025-07-01",121.4403,126.1781,121.4009,125.7939,590100.0],["2025-07-02",126.5721,128.483,125.8925,128.3549,486200.0],["2025-07-03",129.6059,132.6003,129.0149,129.9408,364800.0],["2025-07-07",129.0149,130.975,127.9708,128.6505,368300.0],["2025-07-08",129.3695,131.3198,129.1331,130.847,465200.0],["2025-07-09",131.763,132.029,129.8718,130.6204,275000.0],["2025-07-10",130.2954,132.8367,130.2954,131.3296,398700.0],["2025-07-11",130.8371,131.1228,129.8029,129.8915,354000.0],["2025-07-14",129.6157,131.7729,129.596,130.847,325700.0],["2025-07-15",130.6106,130.6106,126.2077,126.3456,455300.0],["2025-07-16",126.9858,129.0346,125.4197,127.7147,334800.0],["2025-07-17",127.6457,131.6744,127.6457,131.3001,514700.0],["2025-07-18",131.7532,132.5412,130.7386,132.0585,555500.0],["2025-07-21",131.9305,132.8958,129.1134,129.4089,943800.0],["2025-07-22",132.4033,134.4521,129.1626,133.3193,698400.0],["2025-07-23",134.7377,134.7377,131.7827,133.4375,450300.0],["2025-07-24",133.7035,133.7035,130.5712,130.8076,490700.0],["2025-07-25",130.8174,131.3986,127.4487,130.1279,475900.0],["2025-07-28",130.8076,130.9947,128.6504,130.0196,306100.0],["2025-07-29",131.0046,132.9746,129.0444,129.5271,626300.0],["2025-07-30",130.1575,130.7583,128.0003,128.5519,443600.0],["2025-07-31",127.4881,128.3648,125.6954,126.0599,415500.0],["2025-08-01",123.6467,124.415,119.9825,122.1593,501400.0],["2025-08-04",122.9572,123.4792,121.1842,122.9769,260900.0],["2025-08-05",123.164,124.2475,120.4947,123.9323,463700.0],["2025-08-06",124.2475,124.2475,122.642,123.1443,372400.0],["2025-08-07",124.4992,124.6772,121.1367,121.4433,287200.0],["2025-08-08",122.6795,123.3718,121.9576,122.4718,217800.0],["2025-08-11",122.8278,123.2828,120.6225,121.1961,353900.0],["2025-08-12",122.4422,125.9826,122.0762,125.9332,471200.0],["2025-08-13",126.8924,127.3276,125.7453,127.0309,440800.0],["2025-08-14",125.6365,126.5166,124.7266,126.4672,193200.0],["2025-08-15",126.8529,126.8529,124.9145,125.6859,302900.0],["2025-08-18",125.5771,127.3177,124.9046,127.199,308400.0],["2025-08-19",126.6452,127.8122,126.1903,126.5463,306100.0],["2025-08-20",126.398,127.8814,125.409,127.4067,321600.0],["2025-08-21",126.6749,127.6935,126.3782,127.288,199400.0],["2025-08-22",127.5649,133.1129,126.8924,132.5394,489600.0],["2025-08-25",131.9855,132.9151,131.6196,132.5294,330300.0],["2025-08-26",132.4998,135.259,132.1042,134.8634,452200.0],["2025-08-27",134.4283,136.6831,134.1118,136.1886,557500.0],["2025-08-28",136.6237,137.3457,135.2491,136.6336,529400.0],["2025-08-29",136.6435,137.3852,135.1996,135.7732,574000.0],["2025-09-02",133.9635,135.7337,133.3701,135.2491,348100.0],["2025-09-03",135.3183,136.3468,134.2601,135.3183,319700.0],["2025-09-04",135.9513,138.3247,134.7645,138.2654,333500.0],["2025-09-05",138.9675,140.1246,136.4358,137.9885,438300.0],["2025-09-08",138.1269,138.1269,135.4172,137.1973,281500.0],["2025-09-09",137.0984,137.6423,135.8919,136.3864,354400.0],["2025-09-10",136.1985,137.8105,135.4667,135.4963,477100.0],["2025-09-11",135.6644,135.882,134.0129,134.5865,418800.0],["2025-09-12",134.5568,135.1205,133.0635,134.0821,292800.0],["2025-09-15",134.5173,134.8733,131.857,132.1833,516000.0],["2025-09-16",132.3119,132.3119,130.0076,131.2933,357000.0],["2025-09-17",131.9559,135.1502,131.4021,132.5196,393300.0],["2025-09-18",133.2316,135.9512,132.9844,135.2293,284600.0],["2025-09-19",135.4469,135.4469,132.5789,133.5876,880000.0],["2025-09-22",133.2415,133.9338,131.4614,131.9064,410900.0],["2025-09-23",132.4207,134.7151,131.0263,131.5405,345300.0],["2025-09-24",131.946,132.5196,129.8296,130.2746,275000.0],["2025-09-25",130.1659,133.0536,129.1275,132.124,479700.0],["2025-09-26",132.8163,133.7558,131.6592,132.5591,195000.0],["2025-09-29",133.3305,133.4987,130.0967,131.0955,368300.0],["2025-09-30",131.1054,131.9163,129.1275,130.9768,328500.0],["2025-10-01",130.6208,130.6505,129.1275,130.1461,515800.0],["2025-10-02",129.8,130.1461,127.8715,129.3945,538700.0],["2025-10-03",129.3945,130.6406,128.4748,128.9594,463500.0],["2025-10-06",129.7505,133.8744,129.7208,131.1746,620100.0],["2025-10-07",131.412,132.5196,129.4044,130.2153,332400.0],["2025-10-08",131.2141,131.3922,129.5527,130.156,338200.0],["2025-10-09",130.2747,130.8285,128.8308,129.9681,392000.0],["2025-10-10",130.4032,131.0856,124.0937,124.1234,545200.0],["2025-10-13",125.1222,127.8517,125.1123,127.0111,465400.0],["2025-10-14",126.5265,131.0955,125.9332,130.245,353500.0],["2025-10-15",130.7988,130.7988,126.1211,126.6353,395600.0],["2025-10-16",125.9727,125.9727,118.2886,118.9116,1075700.0],["2025-10-17",120.8697,121.8191,118.8028,121.384,678600.0],["2025-10-20",122.8377,125.8936,121.9378,125.1519,617800.0],["2025-10-21",122.9861,128.3957,121.3246,127.9803,1251100.0],["2025-10-22",128.9198,129.5527,124.4893,124.6277,608700.0],["2025-10-23",125.1717,126.2793,124.4003,124.7069,480800.0],["2025-10-24",126.5364,128.2671,125.9134,127.6144,317600.0],["2025-10-27",128.3858,130.7592,127.8616,129.889,573400.0],["2025-10-28",130.1857,131.3131,126.9617,128.0199,470700.0],["2025-10-29",126.9518,128.6824,125.6068,126.1013,409300.0],["2025-10-30",125.7749,128.2473,125.2804,126.2496,359500.0],["2025-10-31",125.8145,128.7813,124.5585,128.5836,536300.0],["2025-11-03",128.4055,128.4055,125.1222,127.377,571000.0],["2025-11-04",126.6749,127.4265,124.8651,126.2793,348900.0],["2025-11-05",126.5068,129.6022,125.3101,128.3363,416400.0],["2025-11-06",128.4455,129.1901,126.311,127.7506,338800.0],["2025-11-07",127.0755,129.7063,126.6387,129.6766,218900.0],["2025-11-10",129.8255,131.9897,129.3589,130.6594,488100.0],["2025-11-11",130.5006,132.1287,129.617,130.024,379600.0],["2025-11-12",130.58,132.6648,129.3886,129.5574,413900.0],["2025-11-13",129.1405,130.1829,126.7578,127.1053,459400.0],["2025-11-14",126.9166,127.3733,125.1197,127.3733,345200.0],["2025-11-17",127.1251,127.2244,122.1116,122.5583,327900.0],["2025-11-18",122.1414,124.9509,121.1188,124.3056,408800.0],["2025-11-19",124.9509,127.691,124.6332,126.8471,702300.0],["2025-11-20",127.1053,131.0267,126.5096,126.9861,877500.0],["2025-11-21",127.274,131.6423,126.589,130.3119,359100.0],["2025-11-24",130.3417,131.7117,128.922,131.0367,417100.0],["2025-11-25",131.265,135.8616,131.265,135.5141,525400.0],["2025-11-26",135.2758,136.0105,133.2704,133.7271,333600.0],["2025-11-28",133.8164,134.4617,132.9329,133.052,149400.0],["2025-12-01",132.506,135.524,132.4166,134.9581,347200.0],["2025-12-02",135.1666,135.5935,133.876,134.0944,250900.0],["2025-12-03",134.0944,136.1892,133.0718,135.7325,455300.0],["2025-12-04",135.4247,136.4969,134.9482,135.524,381800.0],["2025-12-05",135.6233,137.2415,134.4816,136.5267,415900.0],["2025-12-08",136.9933,137.7081,135.4942,136.5863,308700.0],["2025-12-09",136.5863,137.9861,134.9383,135.1765,297800.0],["2025-12-10",135.4545,140.5375,135.4545,140.0114,494000.0],["2025-12-11",139.0484,142.7216,139.0484,140.9843,443400.0],["2025-12-12",141.6594,141.6594,138.9193,139.8724,390300.0],["2025-12-15",140.5177,141.4906,139.5646,140.2893,561700.0],["2025-12-16",140.7162,140.9744,139.0484,140.1106,663300.0],["2025-12-17",139.654,141.6991,139.4653,140.1503,575000.0],["2025-12-18",140.5872,141.4509,139.8625,140.7857,656600.0],["2025-12-19",140.8056,142.1061,140.3886,141.2821,2191800.0],["2025-12-22",141.7189,143.5159,141.7189,143.2975,464900.0],["2025-12-23",143.0592,143.6549,141.7189,141.8083,380900.0],["2025-12-24",141.9076,142.8904,141.4112,142.6819,159300.0],["2025-12-26",142.1061,142.9301,141.5502,142.2253,223700.0],["2025-12-29",142.0168,142.7614,140.2099,140.4482,414100.0],["2025-12-30",141.1134,141.1134,139.7036,140.0511,298800.0],["2025-12-31",140.5177,140.5177,138.6413,138.8101,277200.0],["2026-01-02",138.6016,142.6422,138.0159,141.6296,308500.0],["2026-01-05",141.2623,145.8985,141.2623,144.3498,311500.0],["2026-01-06",144.2803,146.663,143.6152,146.5637,327200.0],["2026-01-07",146.6233,146.6233,143.6648,145.0448,364800.0],["2026-01-08",145.0447,148.7081,145.015,146.9608,429400.0],["2026-01-09",146.9608,147.894,144.6179,144.8462,284000.0],["2026-01-12",143.4364,143.9527,141.3516,142.5727,311500.0],["2026-01-13",142.6621,143.5059,141.2126,142.116,321100.0],["2026-01-14",141.9671,143.774,140.9744,143.2776,380300.0],["2026-01-15",143.4166,147.5267,143.4166,145.3426,414200.0],["2026-01-16",145.1639,146.2857,144.5186,144.876,657700.0],["2026-01-20",143.2478,145.5709,143.2478,143.6747,483900.0],["2026-01-21",147.348,154.8633,143.9527,150.4454,1307200.0],["2026-01-22",150.7631,154.8335,150.0682,151.1106,831800.0],["2026-01-23",150.8525,150.9716,144.2307,144.9355,708600.0],["2026-01-26",145.5114,146.9112,143.367,145.3823,592000.0],["2026-01-27",145.8985,145.8985,143.3967,144.4193,403400.0],["2026-01-28",144.4193,146.246,143.9527,144.2108,433000.0],["2026-01-29",144.7866,146.9211,144.4193,146.8317,431000.0],["2026-01-30",145.3426,147.2289,144.5881,146.4247,396500.0],["2026-02-02",146.4247,149.2442,145.968,148.6287,629800.0],["2026-02-03",148.7677,155.0321,148.7677,154.9129,1020800.0],["2026-02-04",155.6972,160.403,154.3768,156.6801,953900.0],["2026-02-05",155.8134,158.8121,155.2853,157.3775,826700.0],["2026-02-06",158.7722,162.3488,158.3239,160.7448,552600.0],["2026-02-09",160.2467,160.8942,157.9453,157.9752,528100.0],["2026-02-10",157.248,159.7983,155.1957,155.4846,496400.0],["2026-02-11",156.969,158.0449,152.4759,153.6017,445100.0],["2026-02-12",155.1259,155.4447,149.2979,149.9753,416100.0],["2026-02-13",149.7661,153.1932,148.6902,153.1633,508000.0],["2026-02-17",153.2829,155.4547,152.9641,153.3427,473500.0],["2026-02-18",153.4722,156.3613,153.4722,154.5083,450100.0],["2026-02-19",153.9902,155.0164,152.2069,152.9143,328000.0],["2026-02-20",152.7449,155.7635,150.9317,155.7137,361400.0],["2026-02-23",155.5543,156.9092,147.3253,148.75,400700.0],["2026-02-24",147.5445,149.4174,146.1597,148.3116,476100.0],["2026-02-25",149.2879,150.4934,148.0426,149.3577,415800.0],["2026-02-26",150.2344,152.2169,149.2979,151.6092,457000.0],["2026-02-27",147.8732,148.8994,140.7202,143.5196,628700.0],["2026-03-02",140.6006,147.2755,140.4213,146.1298,346400.0],["2026-03-03",143.0514,146.2693,141.3578,144.7151,327700.0],["2026-03-04",144.9044,146.0103,143.9679,144.8048,273400.0],["2026-03-05",142.8721,143.8683,140.7202,142.5732,269800.0],["2026-03-06",138.3989,139.2258,135.3903,137.5521,550800.0],["2026-03-09",134.384,137.4624,131.6643,136.6854,986300.0],["2026-03-10",137.2234,139.2457,135.2607,136.1075,461500.0],["2026-03-11",135.2607,135.998,133.6468,134.1649,279600.0],["2026-03-12",131.2359,132.3019,129.7017,131.0366,620300.0],["2026-03-13",132.3617,132.6008,128.6656,129.7216,607300.0],["2026-03-16",131.1861,132.541,130.9071,131.0466,498000.0],["2026-03-17",132.6605,133.4575,130.7876,131.5447,452000.0],["2026-03-18",131.2459,132.0628,129.8411,130.2297,374200.0],["2026-03-19",129.871,133.7664,128.8847,132.7203,639200.0],["2026-03-20",132.7203,133.9756,130.5086,132.0329,1336200.0],["2026-03-23",135.3902,136.6555,133.5472,133.8959,430300.0],["2026-03-24",132.272,136.9444,130.8274,135.5895,289100.0],["2026-03-25",136.3367,137.3927,134.6929,136.4164,268400.0],["2026-03-26",135.3604,136.4064,133.5671,134.7825,455500.0],["2026-03-27",133.8261,134.0254,130.9271,131.6942,536200.0],["2026-03-30",132.7104,133.5771,131.3256,133.0491,510000.0],["2026-03-31",135.1113,138.9269,134.2745,138.4189,623600.0],["2026-04-01",139.2158,141.2482,139.186,139.5346,529900.0],["2026-04-02",136.5359,139.2258,135.7788,139.0764,324400.0],["2026-04-06",138.4089,140.1424,138.2096,139.8136,341900.0],["2026-04-07",139.0764,140.511,138.8373,139.9232,268000.0],["2026-04-08",144.1971,146.1199,143.8384,144.9144,449500.0],["2026-04-09",144.3166,147.3951,143.948,146.877,326100.0],["2026-04-10",146.6379,146.6678,144.8945,145.3727,312700.0],["2026-04-13",144.4362,146.887,143.2407,146.6777,298600.0],["2026-04-14",146.0003,146.2992,144.755,144.9642,314000.0],["2026-04-15",144.8247,146.339,143.2008,145.5121,353900.0],["2026-04-16",145.3826,146.3789,144.4262,144.6952,368400.0],["2026-04-17",146.2394,150.5631,145.821,147.6142,805000.0],["2026-04-20",146.8272,149.2879,146.8272,148.2319,590100.0],["2026-04-21",151.2306,153.1733,148.9492,149.6964,655800.0],["2026-04-22",151.0911,151.5395,146.618,147.3353,653600.0],["2026-04-23",148.1721,150.5233,146.9467,149.9853,481400.0],["2026-04-24",149.7562,150.4336,146.9966,147.3552,452200.0],["2026-04-27",147.5943,149.4274,144.8048,148.6802,326900.0],["2026-04-28",149.7163,150.4336,149.1883,149.9853,293700.0],["2026-04-29",149.0588,149.4673,146.8073,147.4847,312700.0],["2026-04-30",147.3652,150.7723,146.877,150.0052,701500.0],["2026-05-01",150.0052,150.9517,148.1821,149.009,331100.0],["2026-05-04",148.5905,149.7163,147.2755,148.3913,298400.0],["2026-05-05",148.7499,150.6229,147.9231,149.8956,280400.0],["2026-05-06",151.0613,153.8109,150.7524,152.7051,497600.0],["2026-05-07",152.725,152.9242,149.9454,150.6129,447300.0],["2026-05-08",150.9616,151.7188,150.0251,151.0712,411600.0],["2026-05-11",151.4697,152.0077,148.6603,149.9156,675600.0],["2026-05-12",149.9156,149.9156,145.4324,147.5943,546400.0],["2026-05-13",147.6043,148.3415,145.1037,146.08,342600.0],["2026-05-14",147.66,148.75,146.12,146.49,425300.0],["2026-05-15",147.08,147.08,143.22,144.58,446600.0],["2026-05-18",145.31,147.86,144.87,146.89,490000.0],["2026-05-19",146.61,147.27,145.31,146.3,340800.0],["2026-05-20",146.88,150.29,144.25,149.81,398500.0],["2026-05-21",149.09,150.09,147.81,149.57,309700.0],["2026-05-22",150.37,150.6,149.46,149.89,300800.0],["2026-05-26",150.96,152.39,150.32,151.41,260500.0],["2026-05-27",151.67,152.41,150.29,150.69,371300.0],["2026-05-28",149.81,151.16,145.56,150.69,305500.0],["2026-05-29",150.18,151.27,148.2,150.23,586600.0],["2026-06-01",148.17,149.73,146.61,147.08,354300.0],["2026-06-02",147.08,150.41,147.08,150.1,390900.0],["2026-06-03",149.39,149.39,147.66,148.02,436800.0],["2026-06-04",149.62,152.86,149.62,152.49,446800.0],["2026-06-05",152.46,154.0,151.46,152.9,344900.0],["2026-06-08",153.45,154.38,151.47,151.59,541600.0],["2026-06-09",153.03,157.14,152.42,155.2,562300.0],["2026-06-10",155.2,156.96,154.33,154.63,501000.0],["2026-06-11",154.93,156.03,152.73,155.85,466100.0],["2026-06-12",157.46,159.32,156.47,159.26,430900.0],["2026-06-15",160.0,161.05,156.08,156.7,486300.0],["2026-06-16",157.74,159.45,156.58,157.19,429300.0],["2026-06-17",156.26,158.09,152.89,153.96,486400.0],["2026-06-18",154.78,156.92,153.26,154.11,971700.0],["2026-06-22",154.69,156.69,154.13,155.77,472000.0],["2026-06-23",155.89,157.73,155.48,157.47,562200.0],["2026-06-24",157.73,160.81,157.71,159.81,635200.0],["2026-06-25",159.42,163.36,159.42,161.88,622300.0],["2026-06-26",162.13,162.58,159.85,161.31,852900.0],["2026-06-29",160.85,161.91,159.63,160.37,595200.0],["2026-06-30",160.2,161.23,159.4,160.72,445900.0],["2026-07-01",160.45,163.2,159.99,162.79,467600.0],["2026-07-02",163.96,164.0,159.71,161.19,537400.0],["2026-07-06",161.09,163.61,160.98,162.785,420720.834391],["2026-07-07",162.71,164,161.0901,161.45,693425.820609],["2026-07-08",160.57,160.57,155.43,158.42,681915.716614],["2026-07-09",158.84,162.69,158.84,161.74,622782.873386],["2026-07-10",162.22,162.78,160.94,161.52,449014.088084],["2026-07-13",162.16,162.305,160.88,161.5,633833.255421],["2026-07-14",161.43,163.275,160.62,162.36,757790.069973],["2026-07-15",162.11,164.07,161.67,162.62,550542.869899],["2026-07-16",162.71,167.215,162.71,166.9,689251.132343],["2026-07-17",165.41,166.03,163.87,164.3,1389687.197902],["2026-07-20",164.65,165.55,162.29,163.66,864491.757453],["2026-07-21",162.09,162.09,156.505,158.93,1457416.182486],["2026-07-22",157.65,159.1,155.9,158.53,828588.781387],["2026-07-23",157.2,157.84,155.71,157.77,677894.884721],["2026-07-24",157.97,159.65,156.675,158.66,543522.738274],["2026-07-27",159.05,161.4025,158.72,158.875,540848.65961],["2026-07-28",160.4,161.6,159.77,161.08,686901.052769],["2026-07-29",159.72,161.8468,158.625,159.21,458226.194213],["2026-07-30",160.16,160.21,158.17,159.65,593047.339091],["2026-07-31",160.52,160.71,158.235,159.54,480757.004718]]}