{"t":"BCO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-01-03",9.6851,10.1062,9.6851,10.0536,15900.0],["1996-01-04",9.9483,9.9483,9.0535,9.0535,9300.0],["1996-01-05",9.1061,9.5798,9.1061,9.5798,59800.0],["1996-01-08",9.6851,9.7904,9.6325,9.7904,41400.0],["1996-01-09",9.7904,10.1062,9.7904,9.8957,90400.0],["1996-01-10",9.843,9.8957,9.7904,9.843,85500.0],["1996-01-11",9.7378,9.7378,9.4746,9.5798,21800.0],["1996-01-12",9.6851,9.6851,9.0535,9.0535,12000.0],["1996-01-15",9.0535,9.1588,9.0535,9.0535,101000.0],["1996-01-16",9.1588,9.1588,8.7903,8.7903,165200.0],["1996-01-17",8.8429,9.0535,8.8429,9.0535,361400.0],["1996-01-18",9.0535,9.6851,9.0535,9.5798,258000.0],["1996-01-19",9.4746,9.9483,9.4746,9.8957,538400.0],["1996-01-22",9.8957,9.9483,9.6851,9.7904,630400.0],["1996-01-23",9.7904,9.9483,9.6851,9.843,224800.0],["1996-01-24",9.9483,10.2641,9.9483,10.2115,279100.0],["1996-01-25",10.1588,10.422,10.1062,10.2115,215700.0],["1996-01-26",10.1062,10.1062,9.6851,10.0009,215000.0],["1996-01-29",10.0009,10.0009,9.7904,10.0009,353100.0],["1996-01-30",10.0536,10.7378,10.0536,10.422,312200.0],["1996-01-31",10.422,10.5273,10.3694,10.5273,318800.0],["1996-02-01",10.4747,10.6326,10.3694,10.3694,148000.0],["1996-02-02",10.422,10.4747,10.2641,10.3168,92100.0],["1996-02-05",10.3168,10.3168,10.1589,10.3168,48900.0],["1996-02-06",10.3168,10.7379,10.2641,10.6852,202100.0],["1996-02-07",10.3168,10.3168,9.7378,10.0009,266500.0],["1996-02-08",10.1062,10.2641,10.1062,10.2641,107600.0],["1996-02-09",10.2641,10.3694,10.1588,10.2641,74100.0],["1996-02-12",10.3168,10.3694,10.0536,10.1588,27200.0],["1996-02-13",10.2115,10.3168,10.0536,10.3168,97800.0],["1996-02-14",10.2641,10.422,10.1062,10.2115,103500.0],["1996-02-15",10.3168,10.422,10.2641,10.3694,92300.0],["1996-02-16",10.2115,10.422,10.2115,10.3168,46000.0],["1996-02-20",10.1589,10.2115,10.1062,10.1062,103800.0],["1996-02-21",10.2115,10.3168,10.2115,10.3168,162000.0],["1996-02-22",10.3168,10.3694,10.2115,10.2641,159900.0],["1996-02-23",10.2641,10.3168,10.1589,10.3168,74500.0],["1996-02-26",10.2641,10.2641,9.6851,9.7904,193800.0],["1996-02-27",9.7904,9.843,9.6325,9.6325,145100.0],["1996-02-28",9.4219,9.7904,9.4219,9.6851,360700.0],["1996-02-29",9.5272,9.8957,9.5272,9.843,163700.0],["1996-03-01",9.7904,10.2115,9.7378,10.2115,251600.0],["1996-03-04",10.2115,10.5273,10.1588,10.422,262900.0],["1996-03-05",10.3694,10.7379,10.3694,10.6852,307300.0],["1996-03-06",10.7905,10.8958,10.7905,10.8431,150200.0],["1996-03-07",10.8431,10.9484,10.8431,10.8431,80800.0],["1996-03-08",10.7379,11.001,10.5273,10.7379,219700.0],["1996-03-11",10.6326,11.3695,10.5799,11.3169,126100.0],["1996-03-12",11.3695,11.3695,11.001,11.1589,147000.0],["1996-03-13",11.0537,11.6853,11.0537,11.5274,63300.0],["1996-03-14",11.4748,11.6327,11.4221,11.5274,82600.0],["1996-03-15",11.4748,11.58,11.4221,11.5274,48300.0],["1996-03-18",11.5274,11.58,11.4221,11.5274,63100.0],["1996-03-19",11.58,11.6327,11.5274,11.58,74200.0],["1996-03-20",11.6853,11.8432,11.58,11.58,66200.0],["1996-03-21",11.6327,11.6327,11.3169,11.58,51500.0],["1996-03-22",11.58,11.6853,11.4748,11.4748,67600.0],["1996-03-25",11.5274,11.58,11.3695,11.3695,140600.0],["1996-03-26",11.4221,11.4221,10.8958,10.8958,112700.0],["1996-03-27",10.8958,11.1063,10.8958,11.0537,138900.0],["1996-03-28",11.0537,11.0537,10.9484,10.9484,166800.0],["1996-03-29",11.0537,11.2642,10.9484,11.2642,149400.0],["1996-04-01",11.1589,11.6853,11.1589,11.6327,62600.0],["1996-04-02",11.58,11.6853,11.5274,11.58,58300.0],["1996-04-03",11.4748,11.4748,11.3169,11.3169,87200.0],["1996-04-04",11.3695,11.3695,10.9484,11.1063,1829800.0],["1996-04-08",11.0537,11.0537,10.9484,10.9484,11100.0],["1996-04-09",11.001,11.0537,10.9484,11.0537,66000.0],["1996-04-10",11.001,11.0537,10.8958,10.9484,28000.0],["1996-04-11",10.8958,11.1063,10.8958,11.0537,267300.0],["1996-04-12",11.0537,11.1589,10.9484,11.1589,138100.0],["1996-04-15",11.1589,11.1589,11.001,11.0537,89300.0],["1996-04-16",11.001,11.1589,11.001,11.1589,142200.0],["1996-04-17",11.1589,11.2642,11.1589,11.2116,76200.0],["1996-04-18",11.2116,11.3695,11.2116,11.3169,52100.0],["1996-04-19",11.3169,11.58,11.3169,11.58,109200.0],["1996-04-22",11.5274,11.58,11.4748,11.58,101600.0],["1996-04-23",11.58,11.7906,11.58,11.7906,102100.0],["1996-04-24",11.7906,12.2117,11.7906,11.8432,416100.0],["1996-04-25",11.7379,12.0538,11.7379,12.0011,159400.0],["1996-04-26",12.0538,12.0538,11.6327,11.7379,436200.0],["1996-04-29",11.7379,11.8959,11.6853,11.8959,21800.0],["1996-04-30",11.8959,12.0011,11.6853,11.7379,36700.0],["1996-05-01",11.6327,11.7379,11.58,11.6327,21300.0],["1996-05-02",11.5274,11.5274,11.3695,11.4748,116900.0],["1996-05-03",11.4221,11.6853,11.2642,11.3695,264700.0],["1996-05-06",11.4221,11.6327,11.4221,11.58,282200.0],["1996-05-07",11.58,11.9485,11.58,11.58,333900.0],["1996-05-08",11.5274,11.6853,11.5274,11.6327,30300.0],["1996-05-09",11.6853,11.7379,11.6327,11.6853,124000.0],["1996-05-10",11.6327,11.7379,11.58,11.6327,64600.0],["1996-05-13",11.58,12.0011,11.58,12.0011,36000.0],["1996-05-14",11.9485,11.9485,11.7379,11.8959,115200.0],["1996-05-15",11.8959,12.0011,11.8432,11.8432,19700.0],["1996-05-16",11.6853,11.7906,11.5274,11.6853,108000.0],["1996-05-17",11.6853,11.7906,11.5274,11.58,76200.0],["1996-05-20",11.58,12.0011,11.58,11.9485,295300.0],["1996-05-21",12.0538,12.3696,12.0538,12.2117,170200.0],["1996-05-22",12.159,12.3169,12.1064,12.2117,92400.0],["1996-05-23",12.2643,12.8433,12.2643,12.6854,639800.0],["1996-05-24",12.6328,12.6854,12.3169,12.4749,34200.0],["1996-05-28",12.4749,12.4749,11.8432,11.8959,187800.0],["1996-05-29",12.0011,12.0011,11.7379,11.8432,42200.0],["1996-05-30",11.9485,12.2117,11.8432,12.159,212000.0],["1996-05-31",12.2117,12.8433,12.159,12.738,432000.0],["1996-06-03",12.7907,12.7907,12.5275,12.5275,11400.0],["1996-06-04",12.4749,12.738,12.3169,12.5275,111100.0],["1996-06-05",12.4749,12.5275,12.4222,12.4749,36600.0],["1996-06-06",12.3696,12.4749,12.3169,12.3169,135200.0],["1996-06-07",12.2117,12.5275,12.1064,12.2643,96100.0],["1996-06-10",12.2117,12.6328,12.2117,12.4222,69500.0],["1996-06-11",12.3696,12.4222,12.2643,12.2643,18600.0],["1996-06-12",12.317,12.3696,12.159,12.2643,60200.0],["1996-06-13",12.317,12.317,12.159,12.2643,29400.0],["1996-06-14",12.2117,12.2117,11.9485,12.159,38800.0],["1996-06-17",12.0538,12.1064,11.8959,12.0011,66100.0],["1996-06-18",12.1064,12.5275,12.0538,12.5275,96100.0],["1996-06-19",12.5801,12.7907,12.3696,12.3696,175400.0],["1996-06-20",12.3696,12.3696,11.8959,12.0538,39500.0],["1996-06-21",11.8959,12.3696,11.8959,12.3696,93800.0],["1996-06-24",12.3169,12.3696,11.7906,11.7906,135500.0],["1996-06-25",11.8959,12.159,11.8959,12.1064,95800.0],["1996-06-26",12.1064,12.159,11.7906,11.8432,113300.0],["1996-06-27",11.7906,12.0538,11.7906,12.0538,50200.0],["1996-06-28",12.0011,12.317,12.0011,12.2643,197200.0],["1996-07-01",12.2643,12.6328,12.2117,12.5801,900200.0],["1996-07-02",12.8959,13.0539,12.7907,13.0012,665500.0],["1996-07-03",13.0012,13.0012,12.7907,12.7907,185900.0],["1996-07-05",12.738,13.0012,12.6854,12.738,35100.0],["1996-07-08",12.7907,12.7907,12.4749,12.4749,72200.0],["1996-07-09",12.5275,12.5275,12.3169,12.4749,108100.0],["1996-07-10",12.4749,12.6854,12.4749,12.5801,63200.0],["1996-07-11",12.6328,12.6854,12.3169,12.6854,80100.0],["1996-07-12",12.6328,12.6854,12.5801,12.6328,135500.0],["1996-07-15",12.7907,12.8959,12.3169,12.3169,183800.0],["1996-07-16",12.317,12.4749,11.7379,12.0538,119200.0],["1996-07-17",12.2643,12.2643,12.0538,12.159,74100.0],["1996-07-18",12.2117,12.5275,12.2117,12.4749,242800.0],["1996-07-19",12.4749,12.4749,12.2117,12.2643,164600.0],["1996-07-22",12.2643,12.2643,12.0011,12.159,41600.0],["1996-07-23",12.159,12.159,11.8432,11.9485,185400.0],["1996-07-24",11.9485,12.2117,11.8959,12.2117,130600.0],["1996-07-25",12.1064,12.4222,12.1064,12.1064,153300.0],["1996-07-26",12.1064,12.1064,11.7379,12.0538,192500.0],["1996-07-29",12.0538,12.0538,11.9485,11.9485,24300.0],["1996-07-30",11.9485,11.9485,11.6327,11.6853,33200.0],["1996-07-31",11.8432,12.1064,11.8432,12.0011,144000.0],["1996-08-01",12.0011,12.2643,12.0011,12.159,156700.0],["1996-08-02",12.2117,12.4222,12.1064,12.3169,179200.0],["1996-08-05",12.3169,12.4749,12.3169,12.4749,19000.0],["1996-08-06",12.4749,12.5275,12.2117,12.2643,82600.0],["1996-08-07",12.4749,12.5275,12.3169,12.3169,143400.0],["1996-08-08",12.3169,12.3169,12.159,12.2117,73700.0],["1996-08-09",12.2117,12.2643,12.2117,12.2643,117200.0],["1996-08-12",12.159,12.317,12.159,12.2643,32100.0],["1996-08-13",12.3275,12.3802,12.1695,12.1695,76400.0],["1996-08-14",12.2749,12.4329,12.2222,12.3802,175900.0],["1996-08-15",12.3802,12.3802,12.0641,12.2748,92200.0],["1996-08-16",12.2222,12.5383,12.2222,12.5383,21800.0],["1996-08-19",12.5383,12.6436,12.4856,12.6436,24900.0],["1996-08-20",12.6436,12.6436,12.4329,12.4329,87200.0],["1996-08-21",12.4856,12.5909,12.4329,12.4329,108100.0],["1996-08-22",12.4856,12.5382,12.4329,12.4329,93800.0],["1996-08-23",12.5383,12.5383,12.3275,12.3802,15400.0],["1996-08-26",12.4329,12.5119,12.3275,12.3802,175900.0],["1996-08-27",12.2748,12.3802,12.2748,12.3275,47400.0],["1996-08-28",12.3275,12.4329,12.2222,12.3275,57900.0],["1996-08-29",12.3802,12.4329,12.1695,12.1695,67000.0],["1996-08-30",12.1695,12.1695,11.9061,11.9061,99400.0],["1996-09-03",11.8534,11.9061,11.8534,11.8534,20300.0],["1996-09-04",11.8534,11.9588,11.748,11.9588,109200.0],["1996-09-05",11.8007,11.9588,11.8007,11.8534,42100.0],["1996-09-06",11.8007,11.9588,11.8007,11.9061,70500.0],["1996-09-09",11.8534,12.1168,11.748,12.0114,61800.0],["1996-09-10",11.9061,12.0641,11.8007,12.0641,28100.0],["1996-09-11",12.0114,12.0114,11.6953,11.9588,202200.0],["1996-09-12",11.9588,12.3275,11.9061,12.3275,112900.0],["1996-09-13",12.3275,12.4856,12.3275,12.4856,42100.0],["1996-09-16",12.5383,12.8017,12.5383,12.749,121800.0],["1996-09-17",12.6436,12.749,12.4856,12.6963,136100.0],["1996-09-18",12.749,12.9597,12.6436,12.907,36500.0],["1996-09-19",13.0124,13.1178,12.9597,13.0651,89100.0],["1996-09-20",12.9597,12.9597,12.6436,12.749,26500.0],["1996-09-23",12.8543,13.0651,12.749,13.0651,41300.0],["1996-09-24",13.0651,13.2758,12.8017,13.1178,49900.0],["1996-09-25",13.0651,13.2231,12.9597,12.9597,129500.0],["1996-09-26",13.0651,13.1704,12.8543,12.8543,65500.0],["1996-09-27",12.9597,13.0651,12.8543,12.9597,23800.0],["1996-09-30",13.0124,13.4865,12.9597,13.4865,55600.0],["1996-10-01",13.1178,13.2231,13.0651,13.1704,56800.0],["1996-10-02",13.1704,13.2231,13.0651,13.1178,127200.0],["1996-10-03",13.1704,13.3812,13.0651,13.1178,49000.0],["1996-10-04",13.1178,13.4865,13.1178,13.2758,44300.0],["1996-10-07",13.2758,13.2758,13.0124,13.2231,31000.0],["1996-10-08",13.1178,13.1178,12.6963,12.6963,70400.0],["1996-10-09",12.6436,12.6436,12.3275,12.4329,179100.0],["1996-10-10",12.4329,12.4329,12.2748,12.3275,167900.0],["1996-10-11",12.3802,12.5383,12.3275,12.4856,192000.0],["1996-10-14",12.5909,12.6963,12.5383,12.5909,105800.0],["1996-10-15",12.6436,13.0124,12.6436,13.0124,176500.0],["1996-10-16",12.9597,13.0124,12.8017,13.0124,134200.0],["1996-10-17",13.0124,13.3812,13.0124,13.3812,101600.0],["1996-10-18",13.3812,13.8026,13.3812,13.6973,191400.0],["1996-10-21",13.6446,13.6446,13.2231,13.2758,42900.0],["1996-10-22",13.1178,13.1178,12.6963,12.749,150600.0],["1996-10-23",12.8017,12.907,12.6963,12.8543,317800.0],["1996-10-24",12.8544,12.8544,12.5909,12.6436,309700.0],["1996-10-25",12.6436,12.6436,12.2222,12.2748,61100.0],["1996-10-28",12.2222,12.3275,12.0114,12.2748,160300.0],["1996-10-29",12.2748,12.2748,11.9061,11.9588,65400.0],["1996-10-30",11.9588,12.0114,11.8007,11.9061,158700.0],["1996-10-31",12.0114,12.1168,12.0114,12.0114,143900.0],["1996-11-01",12.1168,12.1168,11.9588,12.0114,96100.0],["1996-11-04",11.9061,12.0641,11.8007,12.0114,40100.0],["1996-11-05",12.0114,12.1168,11.9588,11.9588,57400.0],["1996-11-06",12.0641,12.1168,12.0114,12.0641,25800.0],["1996-11-07",12.0641,12.0641,11.9061,11.9061,117800.0],["1996-11-08",11.9061,11.9061,11.8007,11.8007,95100.0],["1996-11-11",11.8007,12.0641,11.8007,11.9588,63700.0],["1996-11-12",11.8534,12.0641,11.8534,12.0114,62400.0],["1996-11-13",12.0114,12.0114,11.8534,11.9588,16800.0],["1996-11-14",11.8534,12.0114,11.59,11.6427,198200.0],["1996-11-15",11.4319,11.59,10.589,10.6417,587500.0],["1996-11-18",10.6944,10.6944,10.3783,10.431,270400.0],["1996-11-19",10.3256,10.589,10.3256,10.5363,348900.0],["1996-11-20",10.589,10.6417,10.2729,10.2729,392200.0],["1996-11-21",10.2729,10.3256,9.7461,10.2729,341300.0],["1996-11-22",10.2729,10.6944,10.2729,10.589,173900.0],["1996-11-25",10.6417,10.6944,10.431,10.431,203400.0],["1996-11-26",10.5363,10.8524,10.5363,10.7998,263900.0],["1996-11-27",10.8524,10.9051,10.7998,10.8524,201200.0],["1996-11-29",10.7998,10.8524,10.7471,10.7471,72600.0],["1996-12-02",10.7471,10.7471,10.4837,10.589,253200.0],["1996-12-03",10.6944,10.7471,10.4837,10.589,498700.0],["1996-12-04",10.5363,10.5363,10.3256,10.3783,398300.0],["1996-12-05",10.4837,10.5364,10.4837,10.4837,172500.0],["1996-12-06",10.1149,10.6944,10.0622,10.431,143600.0],["1996-12-09",10.3256,10.6417,10.2729,10.5363,367000.0],["1996-12-10",10.431,10.5363,10.431,10.5363,173100.0],["1996-12-11",10.431,10.4837,10.3783,10.431,133900.0],["1996-12-12",10.4837,10.4837,10.3783,10.3783,154100.0],["1996-12-13",10.3783,10.431,10.3256,10.3783,89800.0],["1996-12-16",10.431,10.5364,10.3783,10.4837,101300.0],["1996-12-17",10.3783,10.9051,10.3783,10.9051,73900.0],["1996-12-18",10.9051,11.3266,10.9051,11.2739,268100.0],["1996-12-19",11.3266,11.3793,11.1685,11.1685,142200.0],["1996-12-20",11.2739,11.3793,11.0632,11.0632,589600.0],["1996-12-23",11.2212,11.3266,11.0632,11.1159,186500.0],["1996-12-24",11.1158,11.1158,10.9578,11.0105,55600.0],["1996-12-26",10.9578,11.1158,10.8524,11.0105,140800.0],["1996-12-27",11.1158,11.2739,10.7998,11.2212,68700.0],["1996-12-30",11.2212,11.3266,11.2212,11.2739,19900.0],["1996-12-31",11.1158,11.3793,11.1158,11.3793,118100.0],["1997-01-02",11.4846,12.0114,11.4319,12.0114,236600.0],["1997-01-03",12.0114,12.2748,11.9061,12.2222,106400.0],["1997-01-06",12.2748,12.2748,12.0641,12.1168,86800.0],["1997-01-07",12.1168,12.3275,12.1168,12.3275,30000.0],["1997-01-08",12.5382,12.5382,12.2222,12.4329,86500.0],["1997-01-09",12.5383,12.5383,12.2222,12.2222,222100.0],["1997-01-10",12.2222,12.3275,12.0641,12.2748,90400.0],["1997-01-13",12.2222,12.2748,11.6953,11.8007,139100.0],["1997-01-14",11.9061,12.1695,11.8007,12.1168,77800.0],["1997-01-15",12.1168,12.1695,11.9588,12.1168,15500.0],["1997-01-16",12.0641,12.0641,11.8534,11.9588,44900.0],["1997-01-17",11.9588,12.5383,11.9588,12.3275,74500.0],["1997-01-20",12.3275,12.3275,12.0641,12.0641,95700.0],["1997-01-21",11.9588,12.1168,11.8534,11.9061,402300.0],["1997-01-22",11.9061,12.0905,11.9061,12.0114,76100.0],["1997-01-23",11.9061,12.2748,11.748,12.1695,285100.0],["1997-01-24",12.1695,12.2222,11.8007,11.9061,212800.0],["1997-01-27",11.9061,11.9061,11.8007,11.8007,114500.0],["1997-01-28",11.8007,12.0641,11.8007,11.8534,235100.0],["1997-01-29",11.8007,12.1168,11.748,11.9588,155000.0],["1997-01-30",11.9588,11.9588,11.8007,11.8534,10900.0],["1997-01-31",11.8534,12.0114,11.748,11.9061,127500.0],["1997-02-03",11.9061,12.1695,11.9061,12.1695,41300.0],["1997-02-04",12.1168,12.1695,11.8534,11.8534,98400.0],["1997-02-05",11.8534,11.9061,11.8007,11.8007,187000.0],["1997-02-06",11.8007,11.8534,11.8007,11.8007,51200.0],["1997-02-07",11.8534,11.9061,11.8007,11.8007,23600.0],["1997-02-10",11.9061,11.9061,11.5373,11.59,149900.0],["1997-02-11",11.59,11.6953,11.5373,11.5373,17300.0],["1997-02-12",11.5373,11.748,11.4846,11.59,89300.0],["1997-02-13",11.59,11.6953,11.5373,11.59,61400.0],["1997-02-14",11.6427,11.748,11.5373,11.748,114500.0],["1997-02-18",11.748,11.748,11.3266,11.3793,79200.0],["1997-02-19",11.3793,11.6427,11.3793,11.4846,28900.0],["1997-02-20",11.59,11.59,11.4319,11.4846,97800.0],["1997-02-21",11.4319,11.4319,11.1685,11.2212,148900.0],["1997-02-24",11.1158,11.1685,10.7471,10.7471,127800.0],["1997-02-25",10.7471,10.9051,10.7471,10.8524,254000.0],["1997-02-26",10.9051,11.1159,10.8524,11.1159,287600.0],["1997-02-27",11.0632,11.2212,10.9578,10.9578,229600.0],["1997-02-28",10.7998,10.9578,10.7998,10.8524,33400.0],["1997-03-03",10.9578,10.9578,10.8524,10.8524,70400.0],["1997-03-04",10.9578,11.0632,10.7998,10.8524,49500.0],["1997-03-05",10.8524,10.9051,10.7998,10.9051,268600.0],["1997-03-06",10.9578,11.0632,10.9051,11.0632,160100.0],["1997-03-07",10.9578,11.0632,10.9578,11.0632,60300.0],["1997-03-10",11.0632,11.1158,10.9578,11.0105,67700.0],["1997-03-11",11.0105,11.0105,10.8524,10.9578,181900.0],["1997-03-12",11.0632,11.0632,10.9578,10.9578,89500.0],["1997-03-13",10.9578,10.9578,10.6944,10.9578,117900.0],["1997-03-14",11.0105,11.0632,10.9051,11.0105,165500.0],["1997-03-17",10.9578,11.0105,10.7998,10.9578,350000.0],["1997-03-18",10.9578,11.0105,10.9051,10.9578,61900.0],["1997-03-19",10.9051,10.9578,10.7998,10.7998,210700.0],["1997-03-20",10.8524,10.9578,10.7998,10.9578,61500.0],["1997-03-21",11.0632,11.2739,11.0632,11.2739,201200.0],["1997-03-24",11.2739,11.2739,10.8524,11.0105,300600.0],["1997-03-25",11.0105,11.1159,10.8524,10.9051,265100.0],["1997-03-26",10.9051,11.1159,10.8524,10.9578,218000.0],["1997-03-27",10.9578,11.3793,10.9578,11.2212,157000.0],["1997-03-31",11.2212,11.2739,10.6417,10.6417,141200.0],["1997-04-01",10.7471,11.0105,10.6944,10.9578,55200.0],["1997-04-02",10.9578,11.0632,10.9578,11.0105,59500.0],["1997-04-03",10.9578,11.6427,10.9578,11.59,710700.0],["1997-04-04",11.59,12.0114,11.59,11.9588,304000.0],["1997-04-07",11.9061,12.3802,11.9061,12.2748,620200.0],["1997-04-08",12.2222,12.4329,12.0641,12.2748,246700.0],["1997-04-09",12.3275,12.3275,12.1168,12.1168,357000.0],["1997-04-10",12.2222,12.3275,12.2222,12.2748,66400.0],["1997-04-11",12.1695,12.4329,12.1695,12.4329,112700.0],["1997-04-14",12.3275,12.6963,12.2749,12.5909,297000.0],["1997-04-15",12.749,13.1704,12.6963,13.1704,278800.0],["1997-04-16",13.0651,13.3285,12.9597,13.3285,97100.0],["1997-04-17",13.3285,13.4338,13.1178,13.3812,127000.0],["1997-04-18",13.5919,13.8553,13.4338,13.8026,272900.0],["1997-04-21",13.6973,13.6973,13.4339,13.5919,83400.0],["1997-04-22",13.5919,13.6973,13.4865,13.5392,200200.0],["1997-04-23",13.6446,13.6973,13.4865,13.5919,312900.0],["1997-04-24",13.6446,13.6446,12.6436,13.0124,1012500.0],["1997-04-25",12.907,12.907,12.5383,12.8543,43300.0],["1997-04-28",12.8017,12.9597,12.6436,12.8543,157900.0],["1997-04-29",12.9597,13.8026,12.6963,13.5919,192600.0],["1997-04-30",13.6446,13.6973,13.2231,13.3812,128900.0],["1997-05-01",13.4339,13.5392,13.2231,13.5392,59300.0],["1997-05-02",13.3285,13.3812,13.2231,13.2758,102700.0],["1997-05-05",13.2758,13.3812,13.2231,13.3812,207700.0],["1997-05-06",13.6973,13.7499,13.6446,13.6446,232500.0],["1997-05-07",13.5919,13.6446,13.2231,13.3285,44700.0],["1997-05-08",13.3285,13.4865,13.0651,13.3812,40000.0],["1997-05-09",13.3285,13.6446,13.2231,13.5919,59700.0],["1997-05-12",13.7499,13.7499,13.3812,13.4865,81800.0],["1997-05-13",13.3285,13.4865,13.2758,13.4338,21200.0],["1997-05-14",13.4865,13.4865,13.3285,13.3285,14800.0],["1997-05-15",13.2231,13.2231,12.907,13.0124,91200.0],["1997-05-16",12.9597,13.0124,12.749,12.9597,119800.0],["1997-05-19",13.0124,13.1178,12.8017,12.907,135200.0],["1997-05-20",12.907,12.907,12.749,12.8543,87500.0],["1997-05-21",12.907,12.907,12.749,12.749,96700.0],["1997-05-22",12.6963,12.907,12.6436,12.8017,64800.0],["1997-05-23",12.8017,13.0124,12.6963,13.0124,107400.0],["1997-05-27",12.907,13.1704,12.8543,13.1178,31700.0],["1997-05-28",13.2231,13.2231,12.8543,12.9597,41600.0],["1997-05-29",12.8017,13.1704,12.8017,13.0651,18300.0],["1997-05-30",12.9597,13.1704,12.9597,13.1704,53300.0],["1997-06-02",13.1704,13.1704,13.1178,13.1178,19900.0],["1997-06-03",13.0651,13.4865,12.907,13.4338,172200.0],["1997-06-04",13.4338,13.4338,13.2231,13.2231,38000.0],["1997-06-05",13.2231,13.2758,13.1178,13.2231,18400.0],["1997-06-06",13.1704,13.2231,13.0651,13.0651,63700.0],["1997-06-09",13.2231,13.2231,12.907,12.907,33700.0],["1997-06-10",13.0124,13.1704,13.0124,13.1178,78000.0],["1997-06-11",12.907,13.1178,12.8017,12.907,68800.0],["1997-06-12",12.8543,13.1178,12.8543,13.0124,193000.0],["1997-06-13",13.0124,13.0124,12.907,12.9597,54300.0],["1997-06-16",12.8543,13.0124,12.8017,13.0124,164800.0],["1997-06-17",13.0124,13.0124,12.8017,13.0124,164100.0],["1997-06-18",13.0124,13.0651,12.8017,12.8543,224200.0],["1997-06-19",12.8543,12.8543,12.2748,12.2748,331700.0],["1997-06-20",11.9061,12.3275,11.9061,12.1168,521200.0],["1997-06-23",12.1695,12.3275,12.1168,12.1168,135800.0],["1997-06-24",12.0641,12.3802,12.0641,12.1695,243000.0],["1997-06-25",12.1168,12.4856,12.0641,12.1695,416300.0],["1997-06-26",12.1168,12.4856,12.1168,12.3012,948500.0],["1997-06-27",12.2748,12.4592,12.2485,12.4592,62100.0],["1997-06-30",12.5646,12.8544,12.5119,12.6436,409300.0],["1997-07-01",12.6436,12.6436,12.4856,12.5119,277700.0],["1997-07-02",12.4856,12.6436,12.4856,12.6436,277300.0],["1997-07-03",12.749,12.8017,12.6963,12.7753,44800.0],["1997-07-07",12.7753,12.9334,12.6173,12.9334,187100.0],["1997-07-08",12.8807,12.907,12.6963,12.749,195800.0],["1997-07-09",12.749,13.5919,12.749,13.5919,203000.0],["1997-07-10",13.4865,13.4865,13.3285,13.4338,172700.0],["1997-07-11",13.4338,13.5392,13.3812,13.4865,80400.0],["1997-07-14",13.4865,14.2241,13.4865,14.0133,76800.0],["1997-07-15",14.0133,14.066,13.7499,13.7499,136700.0],["1997-07-16",13.8026,13.908,13.7499,13.908,87900.0],["1997-07-17",13.8026,14.0133,13.8026,13.987,124600.0],["1997-07-18",13.8816,13.8816,13.6446,13.6709,61800.0],["1997-07-21",13.6709,13.8553,13.6446,13.8026,131400.0],["1997-07-22",13.7499,13.908,13.5919,13.908,198000.0],["1997-07-23",13.9607,14.0133,13.908,14.0133,83200.0],["1997-07-24",14.0133,14.0133,13.6182,13.6973,95500.0],["1997-07-25",13.8026,14.0924,13.7236,13.7236,50000.0],["1997-07-28",13.7763,13.8816,13.7236,13.7499,61500.0],["1997-07-29",13.6709,13.6709,13.3285,13.5656,96500.0],["1997-07-30",13.6182,14.0397,13.6182,14.0397,163700.0],["1997-07-31",14.4875,14.6982,14.4085,14.6719,121700.0],["1997-08-01",14.6455,14.7509,14.1187,14.2768,125800.0],["1997-08-04",14.3031,15.067,14.3031,14.9616,66800.0],["1997-08-05",14.988,15.146,14.7509,14.7509,54800.0],["1997-08-06",15.225,15.225,14.7509,14.8036,91200.0],["1997-08-07",14.6982,14.8036,14.3294,14.4611,48000.0],["1997-08-08",14.3031,14.3821,14.0397,14.2504,112300.0],["1997-08-11",14.2504,14.5928,14.2504,14.5665,34600.0],["1997-08-12",14.6455,14.9616,14.6455,14.6982,42600.0],["1997-08-13",14.6719,14.7246,14.4875,14.6719,49600.0],["1997-08-14",14.7772,15.0143,14.7772,15.0143,21000.0],["1997-08-15",14.9616,14.9616,14.7509,14.8563,19900.0],["1997-08-18",14.8563,15.1723,14.8563,15.1197,74900.0],["1997-08-19",15.0143,15.3831,15.0143,15.3831,53600.0],["1997-08-20",15.3831,15.4094,15.0406,15.067,28100.0],["1997-08-21",15.1197,15.1723,14.988,15.0933,35400.0],["1997-08-22",15.0933,15.0933,14.7772,14.9616,50900.0],["1997-08-25",14.9616,14.988,14.8826,14.9616,32000.0],["1997-08-26",14.9616,15.0933,14.8826,15.067,58100.0],["1997-08-27",14.988,14.988,14.8563,14.9353,20600.0],["1997-08-28",14.8826,15.0406,14.8826,14.9089,71100.0],["1997-08-29",14.8563,15.067,14.6192,14.9616,300700.0],["1997-09-02",14.8036,15.146,14.7509,15.146,86100.0],["1997-09-03",15.0933,15.1723,14.9616,15.1723,24600.0],["1997-09-04",15.067,16.0153,15.067,16.0153,85600.0],["1997-09-05",16.0153,16.0679,15.5148,15.8045,45400.0],["1997-09-08",15.7518,16.3313,15.7518,16.3313,51800.0],["1997-09-09",16.2787,16.4104,16.226,16.3313,56900.0],["1997-09-10",16.2787,16.2787,16.0153,16.0679,43600.0],["1997-09-11",15.8572,15.9889,15.6992,15.9889,21200.0],["1997-09-12",15.9626,16.3314,15.8309,16.226,26500.0],["1997-09-15",16.1996,16.2787,16.1996,16.2787,25700.0],["1997-09-16",16.2787,16.384,16.1733,16.305,50800.0],["1997-09-17",16.2523,16.5947,16.0152,16.5947,35300.0],["1997-09-18",16.6474,17.464,16.6211,17.3586,256100.0],["1997-09-19",17.2796,17.3586,17.1216,17.2006,166700.0],["1997-09-22",17.2006,17.464,17.1216,17.464,11200.0],["1997-09-23",17.464,17.6747,16.8845,16.8845,87500.0],["1997-09-24",16.9635,16.9635,16.8055,16.9635,31900.0],["1997-09-25",16.8582,16.8582,15.7518,15.7518,85400.0],["1997-09-26",15.8045,16.5948,15.7782,16.4894,120200.0],["1997-09-29",16.8055,16.8055,16.5948,16.6738,22500.0],["1997-09-30",16.7001,16.9372,16.7001,16.8845,31400.0],["1997-10-01",16.8845,17.5694,16.8845,17.2533,163200.0],["1997-10-02",17.1742,17.2269,17.0425,17.1742,13200.0],["1997-10-03",17.1742,17.7537,17.1742,17.4903,39700.0],["1997-10-06",17.4903,17.4903,17.3323,17.3323,28500.0],["1997-10-07",17.2796,17.2796,16.9635,16.9635,48100.0],["1997-10-08",17.0162,17.0162,16.6738,16.7001,48700.0],["1997-10-09",16.7001,16.7528,15.8045,16.226,94200.0],["1997-10-10",16.2523,16.5421,15.4884,15.8309,446500.0],["1997-10-13",15.8309,16.4367,15.7518,16.4104,122900.0],["1997-10-14",16.5157,16.8318,16.1733,16.5421,56500.0],["1997-10-15",16.4367,16.4367,16.0152,16.0416,24100.0],["1997-10-16",16.1206,16.5421,16.1206,16.1996,52700.0],["1997-10-17",16.1206,16.1733,15.5148,15.7255,19700.0],["1997-10-20",15.7518,15.8045,15.6201,15.8045,57900.0],["1997-10-21",15.8045,15.8572,15.6728,15.8572,67400.0],["1997-10-22",15.8572,16.0943,15.6728,15.7255,56200.0],["1997-10-23",15.6201,15.8572,15.5675,15.5938,84000.0],["1997-10-24",15.5938,15.6201,14.7772,15.4884,192000.0],["1997-10-27",15.4358,15.5938,14.8826,14.9616,37200.0],["1997-10-28",14.7509,15.4884,14.7245,15.4884,50300.0],["1997-10-29",15.4884,15.6465,15.3831,15.5675,104200.0],["1997-10-30",15.5675,15.5675,15.3567,15.4358,67600.0],["1997-10-31",15.4358,15.4621,15.1723,15.225,75100.0],["1997-11-03",15.2514,15.6728,15.225,15.5938,182400.0],["1997-11-04",15.5411,15.9099,15.5411,15.6728,64400.0],["1997-11-05",15.9362,16.0943,15.6465,15.8045,75700.0],["1997-11-06",15.8045,15.8309,15.4094,15.4094,81200.0],["1997-11-07",15.225,15.3831,15.067,15.3041,26500.0],["1997-11-10",15.4094,15.7518,15.4094,15.5411,102800.0],["1997-11-11",15.5411,15.7518,15.3567,15.3567,50400.0],["1997-11-12",15.3567,15.5411,15.2777,15.4094,64700.0],["1997-11-13",15.3145,15.42,14.9191,14.9191,76400.0],["1997-11-14",14.9191,14.9191,14.5501,14.7083,144400.0],["1997-11-17",14.7083,15.0509,14.7083,15.0246,162300.0],["1997-11-18",15.2354,15.4463,15.1564,15.3936,103400.0],["1997-11-19",15.3936,15.42,15.0773,15.1036,31700.0],["1997-11-20",15.1564,15.1564,14.8137,15.0773,50400.0],["1997-11-21",15.0773,15.499,15.0773,15.3145,29700.0],["1997-11-24",15.3672,15.3672,14.8664,14.9719,99100.0],["1997-11-25",15.0773,15.0773,14.102,14.8664,144800.0],["1997-11-26",14.8137,15.5781,14.8137,15.499,125700.0],["1997-11-28",15.5254,15.7626,15.4463,15.4463,26700.0],["1997-12-01",15.3409,15.7363,15.3145,15.6836,82600.0],["1997-12-02",15.5254,15.8417,15.5254,15.5781,25500.0],["1997-12-03",15.3936,15.8153,15.3936,15.7626,25400.0],["1997-12-04",15.7363,16.1053,15.7363,16.0262,37500.0],["1997-12-05",15.9208,16.1316,15.9208,16.0789,16800.0],["1997-12-08",16.1843,16.6588,16.1843,16.6325,120700.0],["1997-12-09",16.5798,16.8433,16.5798,16.817,81000.0],["1997-12-10",16.7115,16.7115,16.3425,16.448,112500.0],["1997-12-11",16.3425,16.4743,16.2371,16.448,48100.0],["1997-12-12",16.5534,16.6588,16.1053,16.1316,39100.0],["1997-12-15",16.158,16.158,15.499,15.7626,59800.0],["1997-12-16",15.8153,16.5007,15.8153,16.448,106800.0],["1997-12-17",16.3952,16.8697,16.2898,16.817,78500.0],["1997-12-18",16.7643,16.8433,16.3425,16.6588,99700.0],["1997-12-19",16.5534,16.5534,16.1317,16.2634,51800.0],["1997-12-22",16.158,16.5534,16.1053,16.3952,50400.0],["1997-12-23",16.3952,16.5534,16.2107,16.5534,86500.0],["1997-12-24",16.448,16.5797,16.3952,16.5797,24900.0],["1997-12-26",16.6061,16.7115,16.6061,16.7115,8300.0],["1997-12-29",16.7116,16.9488,16.6325,16.817,61400.0],["1997-12-30",16.8433,17.1069,16.8302,17.1069,48500.0],["1997-12-31",17.1069,17.1069,16.8433,16.9751,29300.0],["1998-01-02",16.8961,17.3442,16.817,17.2914,124900.0],["1998-01-05",17.2651,17.4496,16.9751,17.4496,43600.0],["1998-01-06",17.5023,17.7922,17.5023,17.5814,128100.0],["1998-01-07",17.5814,17.6077,17.4759,17.5814,91100.0],["1998-01-08",17.5287,17.5287,17.0806,17.0806,31400.0],["1998-01-09",17.0278,17.0278,16.5797,16.7115,119900.0],["1998-01-12",16.5007,16.7115,16.3952,16.6852,75800.0],["1998-01-13",16.6588,17.0279,16.6061,16.9488,65300.0],["1998-01-14",17.0015,17.0015,16.7643,16.8961,9200.0],["1998-01-15",16.9224,16.9751,16.6325,16.817,20600.0],["1998-01-16",16.8433,17.1069,16.7643,17.1069,32000.0],["1998-01-20",17.1069,17.7132,17.1069,17.6868,49000.0],["1998-01-21",17.7659,17.9768,17.5287,17.9768,122500.0],["1998-01-22",17.845,17.8977,17.6605,17.7132,86600.0],["1998-01-23",17.7659,18.0822,17.7659,17.7923,93200.0],["1998-01-26",17.8186,17.8186,17.5814,17.6868,54700.0],["1998-01-27",17.6605,17.8186,17.2387,17.2914,96700.0],["1998-01-28",17.3178,17.3178,16.7643,17.0279,106400.0],["1998-01-29",17.0806,17.3969,17.0279,17.2914,111900.0],["1998-01-30",17.2914,17.2914,17.1069,17.1069,20600.0],["1998-02-02",17.2124,17.2914,17.1596,17.2651,50600.0],["1998-02-03",17.1333,17.2387,17.0542,17.0806,209300.0],["1998-02-04",17.0278,17.0278,16.6325,16.6588,108800.0],["1998-02-05",16.6588,16.7643,16.448,16.5797,96400.0],["1998-02-06",16.6325,16.7643,16.5007,16.6061,74900.0],["1998-02-09",16.6325,16.6325,16.2634,16.4743,60500.0],["1998-02-10",16.4743,16.5534,16.2898,16.2898,159800.0],["1998-02-11",16.2107,16.6325,16.2107,16.527,143300.0],["1998-02-12",16.5376,16.564,16.2738,16.4848,43400.0],["1998-02-13",16.4585,16.564,16.3002,16.5112,158000.0],["1998-02-17",16.4585,16.5112,16.0892,16.4585,122500.0],["1998-02-18",16.4584,16.4584,16.0364,16.0364,166600.0],["1998-02-19",16.0364,16.3266,15.7727,16.0892,95500.0],["1998-02-20",16.0892,16.2738,15.9837,16.0364,90000.0],["1998-02-23",16.0892,16.3002,16.0364,16.0892,27900.0],["1998-02-24",16.1947,16.1947,15.9046,16.0101,64700.0],["1998-02-25",16.0892,16.2738,16.0892,16.2738,42500.0],["1998-02-26",16.2738,16.3529,15.9837,16.2211,67400.0],["1998-02-27",16.1156,16.3266,16.0628,16.3002,30200.0],["1998-03-02",16.353,16.5903,16.3002,16.4585,45800.0],["1998-03-03",16.4584,16.4584,15.9969,16.0892,80500.0],["1998-03-04",16.0892,16.2475,15.9046,16.2475,44100.0],["1998-03-05",16.1419,16.1683,15.9837,16.0364,90600.0],["1998-03-06",16.1419,16.6695,16.1419,16.564,42300.0],["1998-03-09",16.3002,16.3002,16.0628,16.1947,33300.0],["1998-03-10",16.1947,16.3266,16.0364,16.2738,156200.0],["1998-03-11",16.1683,16.2475,16.0628,16.0628,38700.0],["1998-03-12",16.0628,16.0628,15.7199,15.9046,27100.0],["1998-03-13",16.0101,16.0364,15.7199,16.0364,50600.0],["1998-03-16",16.0364,16.2475,16.0364,16.2475,329700.0],["1998-03-17",16.2474,16.3266,16.0364,16.1419,33800.0],["1998-03-18",16.1683,16.2474,15.9309,16.0892,58200.0],["1998-03-19",16.0892,16.7486,15.9837,16.6695,160300.0],["1998-03-20",16.6695,16.6695,16.1683,16.4585,73800.0],["1998-03-23",16.5376,16.6431,16.1683,16.3529,28100.0],["1998-03-24",16.353,16.6431,16.3266,16.4848,21400.0],["1998-03-25",16.5376,16.8805,16.1947,16.3266,36300.0],["1998-03-26",16.3266,16.5903,16.2738,16.5112,456500.0],["1998-03-27",16.6167,16.6695,16.3002,16.3266,58600.0],["1998-03-30",16.2211,16.3266,16.0365,16.0628,73000.0],["1998-03-31",16.1156,16.1419,15.9837,16.0892,39200.0],["1998-04-01",16.1156,16.7222,16.1156,16.7222,55400.0],["1998-04-02",16.6958,16.8277,16.564,16.6958,130900.0],["1998-04-03",16.6167,16.8805,16.5903,16.775,79800.0],["1998-04-06",16.7222,16.7222,16.2475,16.4585,110700.0],["1998-04-07",16.4585,16.5376,15.8518,16.0628,57400.0],["1998-04-08",16.1156,16.4321,15.9837,16.3529,76600.0],["1998-04-09",16.353,16.4321,16.353,16.3793,49300.0],["1998-04-13",16.3793,16.4848,16.2211,16.2738,66000.0],["1998-04-14",16.3002,16.6431,16.1947,16.564,82500.0],["1998-04-15",16.5376,16.564,16.2475,16.2475,36500.0],["1998-04-16",16.2211,16.3002,16.0892,16.2738,70600.0],["1998-04-17",16.3529,16.6431,16.3002,16.6167,40600.0],["1998-04-20",16.564,17.2234,16.564,17.1442,115200.0],["1998-04-21",17.1442,17.408,16.8805,16.9332,413200.0],["1998-04-22",16.9332,17.0387,16.8541,16.9332,52900.0],["1998-04-23",16.8277,16.8277,15.9837,16.0628,42500.0],["1998-04-24",16.0628,16.0892,15.7199,15.8782,70300.0],["1998-04-27",15.9046,15.9046,15.166,15.1924,32200.0],["1998-04-28",15.1924,15.4034,15.0078,15.3507,157200.0],["1998-04-29",15.3243,16.4585,15.3243,16.3002,153400.0],["1998-04-30",16.2474,16.6958,16.2474,16.5112,47800.0],["1998-05-01",16.6167,16.7354,16.5376,16.6695,51900.0],["1998-05-04",16.6431,16.775,16.6167,16.6431,61500.0],["1998-05-05",16.6431,16.7222,16.6167,16.6958,93700.0],["1998-05-06",16.7222,16.8805,16.6167,16.775,144000.0],["1998-05-07",16.7222,16.8277,16.6167,16.6958,70100.0],["1998-05-08",16.986,17.3025,16.8541,17.1442,167000.0],["1998-05-11",17.3025,17.4871,17.0387,17.0915,80300.0],["1998-05-12",17.1442,17.1706,16.6431,16.7222,24100.0],["1998-05-13",16.7856,17.2078,16.4688,16.4952,36500.0],["1998-05-14",16.4688,16.4952,16.4425,16.4952,52900.0],["1998-05-15",16.548,16.6272,16.1785,16.2577,27200.0],["1998-05-18",16.3105,16.3897,16.1257,16.3897,52600.0],["1998-05-19",16.3633,16.8911,16.3633,16.7328,115800.0],["1998-05-20",16.7064,16.7064,16.4161,16.4424,247900.0],["1998-05-21",16.4952,16.5216,16.4161,16.4688,67700.0],["1998-05-22",16.4688,16.4688,16.0994,16.2049,32200.0],["1998-05-26",16.2049,16.5216,15.7826,15.941,45700.0],["1998-05-27",15.6771,16.3633,15.6771,16.2313,75100.0],["1998-05-28",16.3369,16.4688,16.2577,16.3105,48200.0],["1998-05-29",16.3633,16.548,16.3369,16.3369,42500.0],["1998-06-01",16.3633,16.68,16.3633,16.4952,85700.0],["1998-06-02",16.4952,16.7855,16.4688,16.68,24400.0],["1998-06-03",16.6272,16.9439,16.5216,16.8383,55600.0],["1998-06-04",16.8119,16.8911,16.7064,16.8911,35400.0],["1998-06-05",16.9439,17.1815,16.8384,17.1287,33400.0],["1998-06-08",17.0495,17.1814,16.9439,16.9703,15900.0],["1998-06-09",16.9703,17.3662,16.9703,17.287,39400.0],["1998-06-10",17.287,17.3134,16.68,16.7328,52100.0],["1998-06-11",16.68,16.7328,16.3633,16.6272,181000.0],["1998-06-12",16.7328,16.7328,16.4688,16.68,100100.0],["1998-06-15",16.68,16.68,16.3105,16.3369,68100.0],["1998-06-16",16.3369,16.3369,15.7826,15.7826,126800.0],["1998-06-17",15.7826,15.941,15.7035,15.7299,183500.0],["1998-06-18",15.6771,15.8354,15.5715,15.7299,56000.0],["1998-06-19",15.6243,15.6771,15.4659,15.5979,225800.0],["1998-06-22",15.5979,15.5979,15.3604,15.3868,66400.0],["1998-06-23",15.4395,15.941,15.3076,15.809,205600.0],["1998-06-24",15.8618,15.8882,15.5187,15.5979,206200.0],["1998-06-25",15.5979,15.9146,15.4527,15.6771,246100.0],["1998-06-26",15.6771,15.8882,15.5979,15.7563,152800.0],["1998-06-29",15.7035,16.073,15.6771,15.6771,136200.0],["1998-06-30",15.7826,15.8618,15.5715,15.5715,90000.0],["1998-07-01",15.6243,16.0202,15.6243,15.941,101700.0],["1998-07-02",15.9938,16.073,15.7562,16.0466,133100.0],["1998-07-06",16.0466,16.1785,16.0466,16.1785,25100.0],["1998-07-07",16.1785,16.2577,16.0466,16.2049,33800.0],["1998-07-08",16.1257,16.4688,16.073,16.4424,99100.0],["1998-07-09",16.3369,16.4424,16.3105,16.4424,34700.0],["1998-07-10",16.4425,16.5216,16.2841,16.4688,106500.0],["1998-07-13",16.4688,16.482,16.0466,16.0993,111900.0],["1998-07-14",16.0994,16.2049,16.0466,16.1521,41200.0],["1998-07-15",16.2049,16.3105,16.0729,16.0993,74200.0],["1998-07-16",16.0466,16.073,15.8618,15.8618,30300.0],["1998-07-17",15.941,16.0994,15.7299,16.0202,71500.0],["1998-07-20",16.0466,16.0466,15.8354,15.8354,24200.0],["1998-07-21",15.7826,16.0202,15.6771,15.8882,31200.0],["1998-07-22",15.8882,15.9146,15.202,15.202,41600.0],["1998-07-23",15.202,15.202,14.7797,14.9909,138500.0],["1998-07-24",14.9645,15.202,14.9645,15.1492,72800.0],["1998-07-27",15.1492,15.1492,14.8853,14.9909,91500.0],["1998-07-28",14.9909,15.202,14.9117,14.9909,139700.0],["1998-07-29",15.0437,15.0964,14.7797,14.8853,110800.0],["1998-07-30",14.7797,15.1756,14.7797,15.1756,95900.0],["1998-07-31",15.0964,15.1492,14.9117,15.07,134800.0],["1998-08-03",15.0173,15.0173,14.6478,14.9117,190100.0],["1998-08-04",14.9117,14.9381,14.5158,14.7797,174000.0],["1998-08-05",14.6742,14.8853,14.6214,14.7797,136900.0],["1998-08-06",14.7006,15.334,14.7006,15.07,57000.0],["1998-08-07",15.0701,15.6243,15.0701,15.4395,72900.0],["1998-08-10",15.4659,15.5715,15.3076,15.3076,67300.0],["1998-08-11",15.202,15.202,14.7797,14.8589,50500.0],["1998-08-12",14.9645,15.202,14.9381,15.1756,52600.0],["1998-08-13",15.2126,15.2126,14.79,14.8164,66500.0],["1998-08-14",14.8957,15.107,14.7372,14.8164,37400.0],["1998-08-17",14.8692,15.2126,14.8692,15.2126,120100.0],["1998-08-18",15.1862,15.4239,15.0805,15.3182,58600.0],["1998-08-19",15.3182,15.3447,14.79,14.8164,26900.0],["1998-08-20",14.79,14.9485,14.79,14.8693,19600.0],["1998-08-21",14.79,14.79,14.3939,14.6844,43500.0],["1998-08-24",14.79,15.0541,14.4731,14.658,84000.0],["1998-08-25",14.658,14.79,14.6051,14.7636,59300.0],["1998-08-26",14.7636,14.7636,14.209,14.2354,59800.0],["1998-08-27",14.0505,14.0769,13.4167,13.5751,85400.0],["1998-08-28",13.5487,14.0505,13.5223,14.0241,67400.0],["1998-08-31",14.0505,14.0505,13.2318,13.2582,41100.0],["1998-09-01",13.2582,13.5223,13.2582,13.4431,108400.0],["1998-09-02",13.4431,13.7864,13.4431,13.7336,213700.0],["1998-09-03",13.6279,13.8656,13.4695,13.6808,84200.0],["1998-09-04",13.7864,13.8392,13.6015,13.76,93900.0],["1998-09-08",13.8656,14.7108,13.8392,14.7108,46800.0],["1998-09-09",14.7108,14.7108,14.2618,14.3146,66600.0],["1998-09-10",14.3146,14.3675,13.9977,13.9977,72300.0],["1998-09-11",14.0241,14.1826,13.7864,14.1826,57300.0],["1998-09-14",14.1297,14.4467,14.1297,14.4203,63200.0],["1998-09-15",14.5259,14.7108,14.4203,14.6051,37300.0],["1998-09-16",14.658,14.7372,14.4731,14.5787,27400.0],["1998-09-17",14.4731,14.4995,14.2618,14.3675,54000.0],["1998-09-18",14.3674,14.9485,14.0505,14.9485,133700.0],["1998-09-21",14.8428,14.9221,14.7372,14.7372,37300.0],["1998-09-22",14.7372,14.7636,14.6051,14.6316,29900.0],["1998-09-23",14.7108,15.1069,14.7108,15.1069,26500.0],["1998-09-24",15.0541,15.0805,14.8693,15.0805,20600.0],["1998-09-25",14.9749,14.9749,14.4995,14.6051,63800.0],["1998-09-28",14.5787,14.79,14.5523,14.79,71900.0],["1998-09-29",14.6844,15.1862,14.6844,15.1598,141300.0],["1998-09-30",15.0541,15.0541,14.79,14.79,156900.0],["1998-10-01",14.6844,14.7108,13.9185,13.9449,74700.0],["1998-10-02",13.9713,14.4731,13.76,14.4731,116500.0],["1998-10-05",14.3674,14.4995,14.2882,14.4995,60200.0],["1998-10-06",14.4731,14.4731,14.209,14.341,46900.0],["1998-10-07",14.341,14.3939,14.0769,14.3146,74200.0],["1998-10-08",14.209,14.2618,13.8921,13.9185,16600.0],["1998-10-09",13.9449,13.9449,13.5487,13.6279,16400.0],["1998-10-12",13.5751,13.9449,13.5751,13.8392,69000.0],["1998-10-13",13.9185,13.9449,13.5487,13.5487,49700.0],["1998-10-14",13.311,13.4959,13.311,13.4167,64900.0],["1998-10-15",13.4695,13.9185,13.4431,13.9185,43700.0],["1998-10-16",14.0241,14.8957,14.0241,14.6051,77300.0],["1998-10-19",14.4995,15.4239,14.4731,15.3446,71900.0],["1998-10-20",15.4503,15.688,14.5523,14.6316,251300.0],["1998-10-21",14.6316,14.6316,13.9185,14.0241,80500.0],["1998-10-22",14.1033,14.658,14.1033,14.1298,39800.0],["1998-10-23",13.9449,14.0769,13.7336,13.7336,73800.0],["1998-10-26",14.1562,14.3146,13.9185,14.2354,44000.0],["1998-10-27",14.5259,14.5259,14.1297,14.3939,55700.0],["1998-10-28",13.7336,13.7864,11.832,11.8848,601700.0],["1998-10-29",11.832,12.7828,11.832,12.6243,385000.0],["1998-10-30",12.6508,12.6772,12.4659,12.5715,142100.0],["1998-11-02",12.6243,12.7828,12.5715,12.7564,201100.0],["1998-11-03",12.7828,12.7828,12.5979,12.6772,125200.0],["1998-11-04",12.6772,12.6772,12.413,12.5187,150900.0],["1998-11-05",12.5187,12.5715,12.3074,12.4131,92900.0],["1998-11-06",12.3074,12.5979,12.2018,12.5715,74600.0],["1998-11-09",12.5187,12.5979,12.3866,12.4395,109100.0],["1998-11-10",12.4395,12.8884,12.4395,12.7036,67900.0],["1998-11-11",12.73,12.862,12.6772,12.73,54500.0],["1998-11-12",12.7406,12.8727,12.6084,12.7141,96600.0],["1998-11-13",12.7405,13.0577,12.6612,12.6612,53600.0],["1998-11-16",12.6877,12.7406,12.4762,12.5027,94800.0],["1998-11-17",12.582,12.582,12.3176,12.3176,32000.0],["1998-11-18",12.2648,12.2912,12.0533,12.2383,187400.0],["1998-11-19",12.2119,12.6348,12.2119,12.582,104900.0],["1998-11-20",12.6877,13.1635,12.6348,13.1635,170500.0],["1998-11-23",13.137,13.1899,12.6084,12.6084,69200.0],["1998-11-24",12.6877,12.8727,12.6084,12.6348,42800.0],["1998-11-25",12.6877,12.952,12.6613,12.767,112200.0],["1998-11-27",12.8199,12.8992,12.6613,12.7141,22900.0],["1998-11-30",12.8199,12.8463,12.582,12.6877,60100.0],["1998-12-01",12.6877,12.9256,12.6613,12.7141,171500.0],["1998-12-02",12.8463,12.8991,12.6877,12.6877,967800.0],["1998-12-03",12.6877,12.8199,12.6613,12.6877,71200.0],["1998-12-04",12.6877,12.9784,12.6877,12.952,310800.0],["1998-12-07",12.952,13.5071,12.8463,13.5071,124900.0],["1998-12-08",13.4014,13.4014,12.9256,12.9784,155200.0],["1998-12-09",12.952,12.952,12.6877,12.767,88400.0],["1998-12-10",12.7406,12.7934,12.6877,12.7141,67600.0],["1998-12-11",12.6877,12.8463,12.6877,12.7406,32900.0],["1998-12-14",12.8463,12.8463,12.6348,12.6348,99200.0],["1998-12-15",12.5291,12.6613,12.5291,12.5291,72900.0],["1998-12-16",12.5291,12.6877,12.4762,12.582,53900.0],["1998-12-17",12.582,12.7934,12.5291,12.767,68400.0],["1998-12-18",12.6877,12.7934,12.4762,12.6348,144300.0],["1998-12-21",12.7406,13.1106,12.7141,13.0049,53400.0],["1998-12-22",13.0049,13.1106,12.7141,13.0842,53700.0],["1998-12-23",12.8991,13.0842,12.7141,13.0049,72800.0],["1998-12-24",12.952,13.0313,12.8463,13.0049,10300.0],["1998-12-28",12.7406,12.952,12.7141,12.8727,59700.0],["1998-12-29",12.8199,12.9784,12.6084,12.6877,91500.0],["1998-12-30",12.6877,13.2692,12.6877,13.2163,92100.0],["1998-12-31",13.2163,13.5335,12.8199,13.4807,119500.0],["1999-01-04",13.4014,13.4542,12.6084,12.6877,362500.0],["1999-01-05",12.7406,12.9256,12.6877,12.8727,164600.0],["1999-01-06",12.8199,13.0049,12.7141,12.7934,54700.0],["1999-01-07",12.7934,12.8199,12.6877,12.7934,67500.0],["1999-01-08",12.8463,12.952,12.8199,12.8727,37400.0],["1999-01-11",12.8199,12.8727,12.6877,12.8199,60900.0],["1999-01-12",12.8727,12.9784,12.6613,12.9784,105000.0],["1999-01-13",12.8463,12.8463,12.582,12.6877,163000.0],["1999-01-14",12.7934,12.7934,12.6084,12.7141,80200.0],["1999-01-15",12.7934,12.8199,12.6877,12.6877,55000.0],["1999-01-19",12.7934,12.7934,12.4498,12.5555,26900.0],["1999-01-20",12.6612,12.8198,12.4762,12.6612,53900.0],["1999-01-21",12.6613,12.6877,12.582,12.6877,45500.0],["1999-01-22",12.7406,12.7934,12.2912,12.4234,45700.0],["1999-01-25",12.3176,12.3176,11.974,12.0004,39900.0],["1999-01-26",12.0004,12.0004,11.4454,11.5775,93300.0],["1999-01-27",12.0533,12.2912,11.8947,12.1062,169400.0],["1999-01-28",12.0004,12.2648,12.0004,12.2383,123300.0],["1999-01-29",12.2648,12.2648,12.1326,12.2119,130200.0],["1999-02-01",12.1855,12.2648,12.1062,12.159,116200.0],["1999-02-02",12.159,12.159,11.974,11.974,192300.0],["1999-02-03",11.974,12.0533,11.9476,12.0004,111900.0],["1999-02-04",12.0533,12.1326,11.9476,12.0533,122600.0],["1999-02-05",11.9476,12.1062,11.9476,12.0533,92000.0],["1999-02-08",12.0533,12.159,12.0533,12.0533,191000.0],["1999-02-09",12.159,12.2912,12.0269,12.0797,74900.0],["1999-02-10",12.0533,12.1326,11.9476,11.974,125900.0],["1999-02-11",11.9581,12.064,11.3232,11.4026,76000.0],["1999-02-12",11.2703,11.2703,10.8205,10.8999,155700.0],["1999-02-16",11.0057,11.1909,10.6882,10.8734,154000.0],["1999-02-17",10.8205,10.847,10.5031,10.5824,148600.0],["1999-02-18",10.6882,10.6882,10.4766,10.6353,66300.0],["1999-02-19",10.6618,10.7412,10.4766,10.4766,82600.0],["1999-02-22",10.5824,11.0057,10.5824,10.6618,168900.0],["1999-02-23",10.6089,10.7412,10.6089,10.6882,120200.0],["1999-02-24",10.6353,10.7676,10.5295,10.5824,92800.0],["1999-02-25",10.4766,10.6353,10.3179,10.3179,117000.0],["1999-02-26",10.3708,10.4237,10.2914,10.3708,234500.0],["1999-03-01",10.3708,10.4766,10.3443,10.4237,155200.0],["1999-03-02",10.3972,10.4501,10.3179,10.3972,117700.0],["1999-03-03",10.503,10.503,10.1062,10.3443,73700.0],["1999-03-04",10.2385,10.3708,10.0533,10.0798,39000.0],["1999-03-05",10.1856,10.1856,10.1062,10.1062,114400.0],["1999-03-08",10.0533,10.0797,9.5771,9.7094,133800.0],["1999-03-09",9.8152,9.921,9.7623,9.8416,81600.0],["1999-03-10",9.7623,9.8152,9.6829,9.7358,95600.0],["1999-03-11",9.7358,9.7887,9.6829,9.7887,46900.0],["1999-03-12",9.8946,10.0268,9.7623,9.8946,61700.0],["1999-03-15",9.8416,9.9739,9.7623,9.8946,72500.0],["1999-03-16",10.0004,10.2649,9.9739,10.0533,128800.0],["1999-03-17",10.0004,10.0004,9.8681,9.9739,42200.0],["1999-03-18",9.9739,10.0798,9.9739,10.0798,73100.0],["1999-03-19",10.0533,10.1327,9.8152,9.8946,80600.0],["1999-03-22",9.8416,10.1062,9.8152,9.9739,66900.0],["1999-03-23",9.9475,10.1062,9.8681,10.0798,96400.0],["1999-03-24",9.9739,10.0268,9.921,10.0268,126500.0],["1999-03-25",10.0004,10.0798,9.921,10.0004,118000.0],["1999-03-26",9.8946,10.0004,9.8946,9.921,141000.0],["1999-03-29",9.9739,10.0004,9.7623,10.0004,202200.0],["1999-03-30",9.9475,10.1062,9.8416,9.8416,203100.0],["1999-03-31",9.8946,10.0268,9.7623,9.9475,123700.0],["1999-04-01",9.9475,10.0004,9.7623,9.7623,140200.0],["1999-04-05",9.7887,10.0004,9.7887,9.9475,115800.0],["1999-04-06",10.0533,10.0533,9.4977,9.5506,75400.0],["1999-04-07",9.5242,9.7358,9.2861,9.4184,99500.0],["1999-04-08",9.4713,9.6829,9.3125,9.4713,69100.0],["1999-04-09",9.4448,9.5242,9.1802,9.3125,146300.0],["1999-04-12",9.1538,9.4713,9.1273,9.4448,194600.0],["1999-04-13",9.4448,9.4713,9.1803,9.2067,120200.0],["1999-04-14",9.1803,9.4713,9.1803,9.4448,102700.0],["1999-04-15",9.4448,9.8152,9.4448,9.7358,112500.0],["1999-04-16",9.7358,9.9475,9.7358,9.921,1049300.0],["1999-04-19",10.0268,10.7941,10.0268,10.7147,199900.0],["1999-04-20",10.7147,10.7676,10.3179,10.5295,179600.0],["1999-04-21",10.503,10.5295,10.4237,10.5295,154400.0],["1999-04-22",10.503,10.5295,10.4501,10.5295,86600.0],["1999-04-23",10.5295,10.5295,10.3972,10.5295,64000.0],["1999-04-26",10.5031,10.5295,10.5031,10.5031,93700.0],["1999-04-27",10.5295,10.7412,10.5295,10.6618,152700.0],["1999-04-28",10.6353,10.6353,10.3179,10.3972,130500.0],["1999-04-29",10.3972,11.2703,10.3972,11.2703,106900.0],["1999-04-30",11.3761,11.429,10.8999,11.1645,108200.0],["1999-05-03",11.0057,11.429,10.9263,11.2703,114100.0],["1999-05-04",11.3761,11.5084,11.3232,11.4026,115700.0],["1999-05-05",11.429,11.8523,11.3761,11.6407,118800.0],["1999-05-06",11.5877,11.6407,11.5348,11.5877,165600.0],["1999-05-07",11.5877,11.6407,11.5613,11.6142,79000.0],["1999-05-10",11.6671,12.0904,11.6142,12.011,111200.0],["1999-05-11",12.011,12.0375,11.5878,11.7994,74900.0],["1999-05-12",11.7465,11.9052,11.72,11.9052,68400.0],["1999-05-13",11.9158,12.26,11.9158,12.1541,129400.0],["1999-05-14",12.1012,12.1012,11.9158,11.9953,50400.0],["1999-05-17",11.9688,11.9953,11.8364,11.8364,42700.0],["1999-05-18",11.8893,11.8893,11.5451,11.8364,62200.0],["1999-05-19",11.8629,12.1276,11.8364,12.1012,52300.0],["1999-05-20",12.0747,12.2336,12.0482,12.0747,94000.0],["1999-05-21",12.1012,12.1012,11.8629,12.0217,136100.0],["1999-05-24",12.0217,12.0482,11.8629,11.8629,112900.0],["1999-05-25",11.9158,12.0482,11.7834,11.8364,65700.0],["1999-05-26",11.8099,11.8629,11.4392,11.5451,165400.0],["1999-05-27",11.5451,11.8099,11.3597,11.8099,74100.0],["1999-05-28",11.8099,12.1806,11.8099,12.0747,57700.0],["1999-06-01",11.9688,12.1541,11.9158,11.9953,67600.0],["1999-06-02",11.9952,12.1276,11.9952,12.1276,76400.0],["1999-06-03",12.2071,12.313,12.1541,12.2865,53000.0],["1999-06-04",12.2865,12.4454,12.2865,12.4454,30600.0],["1999-06-07",12.4984,12.7102,12.4984,12.6572,81600.0],["1999-06-08",12.6308,12.6837,12.6043,12.6308,57800.0],["1999-06-09",12.5778,12.6308,12.5248,12.6043,60100.0],["1999-06-10",12.5778,12.5778,12.4189,12.4719,26000.0],["1999-06-11",12.366,12.6043,12.366,12.5248,134000.0],["1999-06-14",12.5248,12.6572,12.26,12.26,97900.0],["1999-06-15",12.2336,12.2865,12.1806,12.26,118000.0],["1999-06-16",12.2601,12.2601,12.2336,12.2336,91900.0],["1999-06-17",12.1277,12.1277,11.9158,12.0217,138000.0],["1999-06-18",11.9423,11.9423,11.8629,11.8629,107600.0],["1999-06-21",11.9158,11.9158,11.7569,11.8099,111500.0],["1999-06-22",11.704,11.7569,11.704,11.704,112600.0],["1999-06-23",11.5981,11.704,11.5186,11.704,123800.0],["1999-06-24",11.704,11.7305,11.4392,11.4392,374500.0],["1999-06-25",11.4921,11.4921,11.4657,11.4657,318700.0],["1999-06-28",11.4657,11.4921,11.3862,11.4392,98400.0],["1999-06-29",11.4657,11.4657,11.4127,11.4392,261600.0],["1999-06-30",11.4127,11.4392,11.3068,11.3333,298400.0],["1999-07-01",11.3333,11.3333,11.2803,11.3333,261800.0],["1999-07-02",11.3333,11.4921,11.3068,11.4392,80800.0],["1999-07-06",11.4392,11.704,11.3333,11.651,208200.0],["1999-07-07",11.651,11.7569,11.4392,11.4921,282800.0],["1999-07-08",11.4921,11.4921,11.3333,11.3862,165500.0],["1999-07-09",11.4392,11.704,11.3862,11.704,146900.0],["1999-07-12",11.7569,12.1541,11.7305,11.8364,143400.0],["1999-07-13",11.8364,11.8364,11.5186,11.6245,47100.0],["1999-07-14",11.6775,11.6775,11.3862,11.4657,81000.0],["1999-07-15",11.5451,11.7305,11.4921,11.7305,95100.0],["1999-07-16",11.651,11.704,11.5451,11.6245,44500.0],["1999-07-19",11.8629,11.9423,11.8099,11.8629,116900.0],["1999-07-20",11.8364,11.8364,11.5716,11.5716,48800.0],["1999-07-21",11.5981,11.6775,11.3862,11.5981,77500.0],["1999-07-22",11.5981,11.8893,11.5981,11.8629,112400.0],["1999-07-23",11.7834,11.9953,11.704,11.8364,102700.0],["1999-07-26",11.7834,11.9423,11.7569,11.8629,58800.0],["1999-07-27",11.7834,11.9158,11.6245,11.8629,62800.0],["1999-07-28",11.8629,11.8629,11.2273,11.4127,189100.0],["1999-07-29",11.3597,11.4127,11.2803,11.4127,44500.0],["1999-07-30",11.4392,11.5186,11.2803,11.5186,72000.0],["1999-08-02",11.5186,11.5186,10.9626,11.0155,75500.0],["1999-08-03",11.0155,11.0685,10.8566,10.9096,65900.0],["1999-08-04",10.9625,10.9625,10.5654,10.5654,51100.0],["1999-08-05",10.6183,10.6448,10.4065,10.5124,42100.0],["1999-08-06",10.5654,10.6183,10.3006,10.3535,45600.0],["1999-08-09",10.2476,10.433,10.1417,10.4065,32600.0],["1999-08-10",10.4594,10.4594,9.9034,10.0093,141700.0],["1999-08-11",10.1152,10.1946,10.1152,10.1946,121200.0],["1999-08-12",10.1522,10.3113,10.1522,10.2318,103400.0],["1999-08-13",10.2318,10.3908,10.2052,10.2318,52800.0],["1999-08-16",10.1522,10.2848,10.0992,10.2848,80400.0],["1999-08-17",10.2848,10.2848,10.1522,10.2583,98900.0],["1999-08-18",10.0992,10.1257,9.8607,9.8607,109300.0],["1999-08-19",9.8872,10.9739,9.8076,10.7619,130500.0],["1999-08-20",10.7089,10.9474,10.6824,10.8149,123900.0],["1999-08-23",10.6824,10.7089,10.4173,10.4173,260400.0],["1999-08-24",10.3643,10.5763,10.3643,10.4968,348600.0],["1999-08-25",10.5233,10.5763,10.3908,10.5233,308900.0],["1999-08-26",10.3378,10.3378,10.2318,10.2318,133700.0],["1999-08-27",10.2848,10.3908,10.1257,10.1257,180300.0],["1999-08-30",10.0462,10.0992,9.8872,10.0462,125600.0],["1999-08-31",10.0992,10.1787,9.9932,10.0992,106100.0],["1999-09-01",10.0992,10.3378,10.0462,10.2052,55800.0],["1999-09-02",10.1787,10.2052,10.0727,10.1257,46800.0],["1999-09-03",10.2318,10.5498,10.2318,10.4703,81400.0],["1999-09-07",10.5233,10.6028,10.4703,10.6028,68100.0],["1999-09-08",10.5498,10.6029,10.1787,10.2052,100600.0],["1999-09-09",10.1787,10.1787,9.9932,10.0727,70700.0],["1999-09-10",10.0727,10.1522,9.9667,10.1522,82200.0],["1999-09-13",10.1257,10.1257,9.8606,9.9667,151000.0],["1999-09-14",9.9667,9.9667,9.5956,9.7546,51200.0],["1999-09-15",9.6486,9.7546,9.5691,9.7546,59000.0],["1999-09-16",9.7546,9.8076,9.6221,9.6751,35400.0],["1999-09-17",9.6221,9.8341,9.6221,9.8076,90900.0],["1999-09-20",9.9137,9.9137,9.6221,9.6486,70000.0],["1999-09-21",9.7546,9.7811,9.6486,9.7281,84900.0],["1999-09-22",9.7281,9.8872,9.6751,9.8076,39900.0],["1999-09-23",9.7281,9.8872,9.6221,9.6221,81900.0],["1999-09-24",9.5691,9.5691,9.304,9.3305,49200.0],["1999-09-27",9.3305,9.6221,9.3305,9.6221,209600.0],["1999-09-28",9.6221,9.8341,9.463,9.8341,155100.0],["1999-09-29",9.7546,9.7811,9.5956,9.5956,42300.0],["1999-09-30",9.6751,9.8872,9.6751,9.8341,114200.0],["1999-10-01",9.8341,9.8341,9.3305,9.41,294400.0],["1999-10-04",9.5161,9.7016,9.5161,9.6486,152500.0],["1999-10-05",9.5956,9.6221,9.3835,9.41,34500.0],["1999-10-06",9.41,9.4365,9.357,9.357,40800.0],["1999-10-07",9.3835,9.3835,9.251,9.357,75200.0],["1999-10-08",9.3305,9.463,9.2245,9.2775,121200.0],["1999-10-11",9.3305,9.3305,9.198,9.2245,70800.0],["1999-10-12",9.198,9.198,8.8004,8.8534,54200.0],["1999-10-13",8.7473,8.8534,8.4293,8.4558,72200.0],["1999-10-14",8.4028,8.4028,8.0582,8.2702,271800.0],["1999-10-15",8.2172,8.3232,8.1112,8.2437,121200.0],["1999-10-18",8.2967,8.3763,8.1377,8.1377,61300.0],["1999-10-19",8.0582,8.4028,8.0582,8.2437,91900.0],["1999-10-20",8.3497,8.3763,8.1642,8.2702,121100.0],["1999-10-21",8.2702,8.2702,8.1112,8.2172,149600.0],["1999-10-22",8.2172,8.2702,8.1642,8.1907,424600.0],["1999-10-25",8.1377,8.2172,8.0052,8.0317,77600.0],["1999-10-26",8.0317,8.0317,7.8991,7.9521,351800.0],["1999-10-27",7.8991,7.9786,7.8726,7.9256,143100.0],["1999-10-28",7.9256,7.9256,7.7931,7.8461,63600.0],["1999-10-29",7.8196,8.1377,7.7931,8.1377,348800.0],["1999-11-01",8.0582,8.0847,7.6871,7.8991,100000.0],["1999-11-02",7.8991,8.1642,7.8461,8.0582,133000.0],["1999-11-03",8.0582,8.1642,8.0582,8.1377,298400.0],["1999-11-04",8.1642,8.1907,7.9256,8.0582,84100.0],["1999-11-05",7.9786,8.1377,7.6871,7.8991,189800.0],["1999-11-08",7.8991,8.0847,7.8461,8.0847,69200.0],["1999-11-09",8.0317,8.0317,7.9256,7.9786,70000.0],["1999-11-10",8.0158,8.0689,7.9893,8.0423,256600.0],["1999-11-11",8.0689,8.0689,7.9893,8.0423,320100.0],["1999-11-12",8.0689,8.1751,8.0423,8.1485,93100.0],["1999-11-15",8.0954,8.3078,8.0689,8.3078,164400.0],["1999-11-16",8.2547,8.3078,8.1485,8.2016,91400.0],["1999-11-17",8.1485,8.4139,8.1485,8.3874,44300.0],["1999-11-18",8.3609,8.5732,8.3609,8.5466,106700.0],["1999-11-19",8.4936,8.4936,8.1751,8.2281,121600.0],["1999-11-22",8.122,8.1751,8.0689,8.0954,176500.0],["1999-11-23",8.0954,8.0954,7.8566,8.0158,252800.0],["1999-11-24",8.0689,8.122,8.0423,8.0689,46200.0],["1999-11-26",8.0954,8.122,8.0689,8.0954,15000.0],["1999-11-29",8.1485,8.1485,8.0158,8.0158,125800.0],["1999-11-30",8.0689,8.1485,7.9627,8.0689,143700.0],["1999-12-01",8.0689,8.0689,7.8831,7.9362,114500.0],["1999-12-02",7.9627,7.9893,7.7769,7.9096,251900.0],["1999-12-03",7.9627,7.9627,7.7238,7.8035,117200.0],["1999-12-06",7.9096,9.4756,7.9096,9.1306,734900.0],["1999-12-07",9.7145,9.7145,9.3695,9.5287,697300.0],["1999-12-08",9.5287,9.5553,9.2898,9.3164,453000.0],["1999-12-09",9.3164,9.3164,8.8121,8.8652,199900.0],["1999-12-10",8.8121,9.1306,8.7324,9.051,121100.0],["1999-12-13",8.9979,8.9979,8.7324,8.8652,153800.0],["1999-12-14",8.8121,8.8386,8.6263,8.6263,73700.0],["1999-12-15",8.7059,9.0775,8.6263,9.0775,104700.0],["1999-12-16",8.9713,8.9979,8.6263,8.9448,123500.0],["1999-12-17",8.9448,8.9448,8.6263,8.9182,105100.0],["1999-12-20",8.8121,8.8917,8.759,8.8386,71000.0],["1999-12-21",8.8386,9.051,8.7324,8.8917,75100.0],["1999-12-22",8.8917,8.9979,8.8386,8.9448,90500.0],["1999-12-23",8.9979,8.9979,8.7324,8.9979,180000.0],["1999-12-27",8.9182,8.9182,8.7059,8.7855,186200.0],["1999-12-28",8.7324,9.104,8.7324,8.9448,142400.0],["1999-12-29",8.9448,9.3429,8.8917,9.3429,139900.0],["1999-12-30",9.2633,9.4756,9.2633,9.3164,158600.0],["1999-12-31",9.3164,9.3429,9.1306,9.3429,129600.0],["2000-01-03",9.2368,9.2368,8.9182,9.0775,190300.0],["2000-01-04",9.051,9.051,8.7059,8.7325,40300.0],["2000-01-05",8.8121,9.2102,8.7325,9.1306,183800.0],["2000-01-06",9.0775,9.0775,8.9182,9.051,84800.0],["2000-01-07",9.104,9.2102,8.9713,9.051,245900.0],["2000-01-10",9.0775,9.3429,9.0775,9.2102,80100.0],["2000-01-11",9.1837,9.2102,8.9448,8.9448,62900.0],["2000-01-12",8.9448,8.9448,8.6528,8.8652,130500.0],["2000-01-13",8.9182,9.4225,8.8652,9.3164,366900.0],["2000-01-14",9.3164,9.3429,9.1571,9.2633,91400.0],["2000-01-18",9.2368,9.3429,9.1571,9.2368,142100.0],["2000-01-19",9.051,9.3429,9.051,9.3429,127000.0],["2000-01-20",9.3429,9.3429,9.0244,9.3429,125800.0],["2000-01-21",9.3429,9.3429,8.9448,9.051,94400.0],["2000-01-24",9.104,9.1306,8.7059,8.7325,107800.0],["2000-01-25",8.8121,8.8121,8.3343,8.3343,85000.0],["2000-01-26",8.3874,8.6794,8.3874,8.4405,81700.0],["2000-01-27",8.5466,8.6794,8.4405,8.5201,96500.0],["2000-01-28",8.4405,8.5997,8.2016,8.5997,117000.0],["2000-01-31",8.6528,8.6528,8.0158,8.2812,392400.0],["2000-02-01",8.3874,8.6528,8.3078,8.5466,270400.0],["2000-02-02",8.4405,8.4405,8.0689,8.3078,221700.0],["2000-02-03",8.2812,8.2812,7.9096,8.0954,122600.0],["2000-02-04",7.9893,8.5466,7.9893,8.3609,155200.0],["2000-02-07",8.2547,8.3078,7.83,8.0689,296200.0],["2000-02-08",8.1751,8.1751,7.83,7.9362,84800.0],["2000-02-09",7.83,8.1485,7.7238,8.0158,147200.0],["2000-02-10",7.9893,7.9893,7.6177,7.6973,111500.0],["2000-02-11",7.7345,7.8408,7.6548,7.8142,67900.0],["2000-02-14",7.7611,7.8674,7.6548,7.7079,109700.0],["2000-02-15",7.6813,7.9737,7.6813,7.9737,92500.0],["2000-02-16",7.894,7.894,7.6016,7.6016,153300.0],["2000-02-17",7.6548,7.7345,7.389,7.4953,59400.0],["2000-02-18",7.4953,7.5485,7.2029,7.2029,220100.0],["2000-02-22",7.2029,7.2827,7.2029,7.2295,109500.0],["2000-02-23",7.1763,7.2561,6.9903,7.2029,106400.0],["2000-02-24",7.07,7.1498,6.9903,7.1498,134700.0],["2000-02-25",7.07,7.1498,6.9371,6.9637,62900.0],["2000-02-28",6.9637,7.0966,6.7511,7.0966,86200.0],["2000-02-29",7.0434,7.6016,7.0434,7.6016,150300.0],["2000-03-01",7.6016,7.6016,7.1763,7.3092,503000.0],["2000-03-02",7.3358,7.3358,6.9903,6.9903,174400.0],["2000-03-03",7.0435,7.07,6.9106,6.9371,134300.0],["2000-03-06",7.0169,7.1232,6.8042,6.8042,188200.0],["2000-03-07",6.9106,6.9371,6.6979,6.7245,287000.0],["2000-03-08",6.7245,6.8574,6.6979,6.7777,196500.0],["2000-03-09",6.7777,6.8042,6.7245,6.7511,122500.0],["2000-03-10",6.6979,6.9903,6.4853,6.4853,144100.0],["2000-03-13",6.5384,6.5916,6.379,6.5384,676100.0],["2000-03-14",6.5916,6.7511,6.5384,6.5916,102200.0],["2000-03-15",6.6979,6.9637,6.6448,6.8308,143200.0],["2000-03-16",6.8574,7.2295,6.8042,7.0966,164200.0],["2000-03-17",6.8042,7.1232,6.8042,6.8042,155300.0],["2000-03-20",6.7245,6.9106,6.7245,6.8308,138800.0],["2000-03-21",6.7511,6.9903,6.6979,6.9903,120200.0],["2000-03-22",6.9637,7.1498,6.9637,7.1232,202100.0],["2000-03-23",7.07,7.3624,7.07,7.3092,171000.0],["2000-03-24",7.2561,7.2827,7.0169,7.0966,208700.0],["2000-03-27",7.07,7.2561,7.07,7.1232,191000.0],["2000-03-28",7.1498,7.2827,6.9637,7.1763,97700.0],["2000-03-29",7.2295,7.2295,6.7777,6.8308,726300.0],["2000-03-30",6.9106,6.9903,6.8308,6.9637,149700.0],["2000-03-31",7.07,7.2295,7.0169,7.2295,600500.0],["2000-04-03",7.07,7.1365,6.884,6.9106,127900.0],["2000-04-04",7.0169,7.07,6.6979,7.07,202500.0],["2000-04-05",7.0169,7.0434,6.9106,6.9637,100400.0],["2000-04-06",6.9903,7.0169,6.9106,6.9637,121800.0],["2000-04-07",7.0169,7.0169,6.9371,7.0169,94100.0],["2000-04-10",6.9637,7.0966,6.9371,6.9371,221500.0],["2000-04-11",6.9903,7.07,6.9106,7.07,140400.0],["2000-04-12",7.07,7.1763,6.9106,7.1498,220700.0],["2000-04-13",7.0966,7.2295,7.0434,7.2295,113400.0],["2000-04-14",7.2029,7.2295,6.9637,6.9637,171700.0],["2000-04-17",7.0169,7.2827,6.9637,7.07,122800.0],["2000-04-18",7.0169,7.2561,6.9371,7.2561,167500.0],["2000-04-19",7.2029,7.2827,7.07,7.0966,94300.0],["2000-04-20",7.1232,7.1498,6.8574,6.9106,224400.0],["2000-04-24",6.9637,7.0169,6.8042,6.884,62400.0],["2000-04-25",7.0169,7.0966,6.9371,7.0169,96900.0],["2000-04-26",6.9903,7.07,6.9637,7.07,291900.0],["2000-04-27",7.0169,7.1498,6.565,6.7511,203500.0],["2000-04-28",6.7511,6.9637,6.7245,6.9637,131700.0],["2000-05-01",6.884,7.1498,6.8308,7.0169,94400.0],["2000-05-02",6.9371,6.9903,6.4587,6.4853,225200.0],["2000-05-03",6.4321,6.4587,6.2992,6.2992,231400.0],["2000-05-04",6.3524,6.5119,6.3258,6.3524,206800.0],["2000-05-05",6.379,6.565,6.3524,6.4853,65800.0],["2000-05-08",6.4321,6.4587,6.2992,6.3258,118800.0],["2000-05-09",6.3258,6.3258,6.06,6.2461,163600.0],["2000-05-10",6.2727,6.3524,6.1132,6.2461,216500.0],["2000-05-11",6.2834,6.4963,6.2834,6.4165,105700.0],["2000-05-12",6.2834,6.4963,6.2567,6.3898,191200.0],["2000-05-15",6.3898,6.3898,6.2035,6.31,110400.0],["2000-05-16",6.31,6.4697,6.2834,6.31,225000.0],["2000-05-17",6.2567,6.31,6.2035,6.2567,67300.0],["2000-05-18",6.2301,6.4431,6.2301,6.3632,96500.0],["2000-05-19",6.3632,6.4165,6.1502,6.2301,87000.0],["2000-05-22",6.2567,6.2834,6.0704,6.2035,72100.0],["2000-05-23",6.097,6.1769,6.0704,6.097,92400.0],["2000-05-24",6.1502,6.3898,6.0437,6.2834,180300.0],["2000-05-25",6.3366,6.3366,6.2301,6.2834,97700.0],["2000-05-26",6.2567,6.3899,6.1769,6.2567,174700.0],["2000-05-30",6.2035,6.4431,6.1769,6.2567,193700.0],["2000-05-31",6.31,6.5496,6.2567,6.4697,343900.0],["2000-06-01",6.4697,6.7892,6.4697,6.7626,213000.0],["2000-06-02",6.8425,6.9223,6.3632,6.523,162300.0],["2000-06-05",6.4697,6.6028,6.3898,6.3898,44900.0],["2000-06-06",6.4963,6.6561,6.3632,6.6295,57900.0],["2000-06-07",6.6028,6.736,6.6028,6.6561,133600.0],["2000-06-08",6.6561,6.7626,6.6561,6.7093,88100.0],["2000-06-09",6.6827,6.7892,6.6694,6.7626,178000.0],["2000-06-12",6.7093,6.7892,6.4165,6.4165,53400.0],["2000-06-13",6.523,6.6561,6.4431,6.6028,51700.0],["2000-06-14",6.6295,6.7626,6.4165,6.5496,67600.0],["2000-06-15",6.5496,6.5496,6.31,6.4697,177900.0],["2000-06-16",6.3898,6.5496,6.3366,6.523,232700.0],["2000-06-19",6.4165,6.4963,6.2834,6.4963,333200.0],["2000-06-20",6.4165,6.4963,6.2035,6.2834,188600.0],["2000-06-21",6.2834,6.2834,6.0704,6.097,105700.0],["2000-06-22",6.0437,6.0704,5.9372,5.9372,120700.0],["2000-06-23",6.0171,6.1502,5.884,6.1502,280900.0],["2000-06-26",6.097,6.2035,6.0437,6.0704,69500.0],["2000-06-27",6.0437,6.2035,5.9639,5.9905,76500.0],["2000-06-28",6.0437,6.097,5.9372,6.0704,92800.0],["2000-06-29",6.0171,6.2301,6.0171,6.1502,101200.0],["2000-06-30",6.1769,6.1769,5.7242,6.0171,221700.0],["2000-07-03",5.9372,6.1769,5.8574,6.1769,33800.0],["2000-07-05",6.0437,6.0704,5.9106,5.9106,93100.0],["2000-07-06",5.884,6.0704,5.6976,5.8574,93100.0],["2000-07-07",5.9106,6.1502,5.8574,6.0704,72700.0],["2000-07-10",6.0704,6.2567,6.0437,6.1236,51300.0],["2000-07-11",6.1502,6.1502,5.8041,5.9106,61500.0],["2000-07-12",6.0704,6.0704,5.8307,5.8574,214400.0],["2000-07-13",5.8041,5.884,5.7509,5.7509,143500.0],["2000-07-14",5.8041,5.9639,5.6177,5.6177,193500.0],["2000-07-17",5.6177,5.6976,5.6177,5.6444,160600.0],["2000-07-18",5.6444,5.6976,5.5112,5.5379,231100.0],["2000-07-19",5.5379,5.5379,5.3515,5.3515,87100.0],["2000-07-20",5.3249,5.3781,5.1385,5.2716,347400.0],["2000-07-21",5.2716,5.2982,5.0586,5.0853,201500.0],["2000-07-24",5.1385,5.1385,4.819,4.819,155000.0],["2000-07-25",4.819,5.1119,4.819,4.9788,193400.0],["2000-07-26",4.9255,5.0586,4.8456,4.8989,159100.0],["2000-07-27",4.7391,4.8456,4.5528,4.6593,469500.0],["2000-07-28",4.606,4.7658,4.606,4.6859,205400.0],["2000-07-31",4.7391,5.1119,4.6593,5.1119,227700.0],["2000-08-01",4.9521,5.0586,4.8989,4.9255,172000.0],["2000-08-02",4.9255,5.2982,4.9255,5.1651,384700.0],["2000-08-03",5.0853,6.0704,5.0586,5.884,360800.0],["2000-08-04",6.1769,6.3366,5.9639,6.2834,556200.0],["2000-08-07",5.9905,6.1236,5.9106,5.9905,160100.0],["2000-08-08",5.9372,5.9372,5.7509,5.8041,178200.0],["2000-08-09",5.8041,5.9639,5.7242,5.9106,114700.0],["2000-08-10",5.9106,5.9106,5.7509,5.7509,57600.0],["2000-08-11",5.7882,6.0016,5.7882,6.0016,112800.0],["2000-08-14",5.9483,6.0283,5.9216,6.0283,83800.0],["2000-08-15",5.9749,6.0816,5.8949,6.0816,114600.0],["2000-08-16",6.0283,6.215,6.0283,6.1616,105500.0],["2000-08-17",6.215,6.3484,6.0549,6.3484,54000.0],["2000-08-18",6.295,6.375,6.1883,6.375,120100.0],["2000-08-21",6.375,6.375,6.3217,6.375,146100.0],["2000-08-22",6.3484,6.4551,6.3484,6.4551,58000.0],["2000-08-23",6.4817,6.4817,6.3484,6.4017,208100.0],["2000-08-24",6.3484,6.5084,6.3484,6.4817,98400.0],["2000-08-25",6.4284,6.6418,6.4284,6.6151,205900.0],["2000-08-28",6.5884,6.6951,6.5884,6.6951,92400.0],["2000-08-29",6.6951,7.1219,6.6951,7.1219,222300.0],["2000-08-30",7.0686,7.1486,6.9352,7.0419,228700.0],["2000-08-31",7.0152,7.2286,6.6418,6.6418,238200.0],["2000-09-01",6.7485,6.9085,6.7218,6.9085,74300.0],["2000-09-05",6.7751,6.9352,6.7485,6.8552,77200.0],["2000-09-06",6.8018,6.9619,6.7751,6.9085,123900.0],["2000-09-07",7.0152,7.0152,6.8818,6.9885,129500.0],["2000-09-08",7.0419,7.2819,6.9885,7.2286,188500.0],["2000-09-11",7.1752,7.3353,7.1486,7.3353,135700.0],["2000-09-12",7.4687,7.4687,7.2553,7.2553,60600.0],["2000-09-13",7.2819,7.2819,7.1752,7.2286,118100.0],["2000-09-14",7.2019,7.2019,6.8018,6.9085,200700.0],["2000-09-15",6.8018,6.9352,6.7485,6.8285,143900.0],["2000-09-18",6.9085,6.9085,6.6684,6.6684,148800.0],["2000-09-19",6.5617,6.6951,6.4551,6.6418,119800.0],["2000-09-20",6.5884,6.8818,6.5617,6.5884,48300.0],["2000-09-21",6.4551,6.6684,6.4017,6.4551,82900.0],["2000-09-22",6.4284,6.5351,6.4284,6.5084,54000.0],["2000-09-25",6.4284,6.5084,6.3484,6.4284,100700.0],["2000-09-26",6.375,6.5084,6.295,6.375,211700.0],["2000-09-27",6.3217,6.5884,6.295,6.5884,106800.0],["2000-09-28",6.5351,6.5617,6.4551,6.5084,150800.0],["2000-09-29",6.4284,6.7218,6.4284,6.6151,242600.0],["2000-10-02",6.6684,6.7485,6.3217,6.3217,116100.0],["2000-10-03",6.3217,6.8018,6.3217,6.4017,88400.0],["2000-10-04",6.5084,6.7751,6.3484,6.7751,174100.0],["2000-10-05",6.7485,6.7485,6.5884,6.6951,141800.0],["2000-10-06",6.7485,6.9352,6.7485,6.8552,110000.0],["2000-10-09",6.8285,6.9352,6.7485,6.7751,147600.0],["2000-10-10",6.8018,6.8552,6.6151,6.6418,65200.0],["2000-10-11",6.5617,6.6151,6.295,6.4284,264900.0],["2000-10-12",6.4284,6.5351,6.2417,6.295,63400.0],["2000-10-13",6.1883,6.5884,6.1883,6.5084,157400.0],["2000-10-16",6.5351,6.5351,6.375,6.375,119600.0],["2000-10-17",6.3217,6.3217,6.0283,6.1883,130700.0],["2000-10-18",6.135,6.215,5.9749,6.1883,125400.0],["2000-10-19",6.215,6.3484,6.135,6.3217,68400.0],["2000-10-20",6.3484,6.4284,6.295,6.295,248400.0],["2000-10-23",6.4017,6.4017,6.2683,6.375,181700.0],["2000-10-24",6.4817,6.4817,6.3484,6.4017,157300.0],["2000-10-25",6.3217,6.375,6.135,6.1883,81100.0],["2000-10-26",6.1616,6.3484,6.1616,6.295,55300.0],["2000-10-27",6.295,6.4017,6.2417,6.3484,80300.0],["2000-10-30",6.295,6.4017,6.295,6.3484,193700.0],["2000-10-31",6.375,6.7751,6.3484,6.7751,77800.0],["2000-11-01",6.6951,6.6951,5.8682,6.0283,289800.0],["2000-11-02",6.0283,6.295,5.8682,6.2683,184400.0],["2000-11-03",6.2683,6.2683,6.0016,6.0283,186800.0],["2000-11-06",6.0549,6.1616,6.0016,6.1616,64500.0],["2000-11-07",6.215,6.4817,6.0816,6.4017,229500.0],["2000-11-08",6.3484,6.6951,6.3484,6.6418,201300.0],["2000-11-09",6.5617,6.6151,6.4284,6.5084,110300.0],["2000-11-10",6.4551,6.5617,6.295,6.4017,86600.0],["2000-11-13",6.4124,6.8132,6.2788,6.7063,103200.0],["2000-11-14",6.8132,6.8666,6.733,6.7597,96000.0],["2000-11-15",6.733,7.0269,6.733,6.7864,78100.0],["2000-11-16",6.7597,6.8933,6.5193,6.546,49600.0],["2000-11-17",6.6796,6.733,6.4658,6.5727,70400.0],["2000-11-20",6.6261,6.7063,6.5193,6.5727,52300.0],["2000-11-21",6.5193,6.5994,6.3857,6.5994,83100.0],["2000-11-22",6.5727,6.7597,6.5193,6.6261,146100.0],["2000-11-24",6.6261,6.6529,6.5193,6.5994,46900.0],["2000-11-27",6.546,6.5994,6.546,6.546,94300.0],["2000-11-28",6.4925,6.5727,6.3322,6.4124,90700.0],["2000-11-29",6.359,6.4124,6.3055,6.359,82500.0],["2000-11-30",6.3055,6.6529,6.2788,6.4658,204300.0],["2000-12-01",6.4658,7.0536,6.4658,6.8933,174100.0],["2000-12-04",6.8399,6.9468,6.8399,6.92,112700.0],["2000-12-05",6.92,7.0536,6.92,7.0269,130400.0],["2000-12-06",7.0002,7.4811,7.0002,7.1872,196900.0],["2000-12-07",7.1338,7.6147,7.1338,7.5346,211900.0],["2000-12-08",7.5346,7.8285,7.5346,7.8285,258900.0],["2000-12-11",7.775,7.8017,7.6682,7.8017,225200.0],["2000-12-12",7.7483,7.775,7.5613,7.588,78900.0],["2000-12-13",7.5346,7.6949,7.4277,7.6949,100700.0],["2000-12-14",7.6147,7.8017,7.4811,7.5613,114500.0],["2000-12-15",7.4277,7.7216,7.1605,7.1605,249200.0],["2000-12-18",7.2674,7.8017,7.2139,7.8017,172500.0],["2000-12-19",7.7216,7.9086,7.5613,7.8552,197400.0],["2000-12-20",7.8552,7.8552,7.3743,7.5078,111900.0],["2000-12-21",7.5346,7.8017,7.5346,7.775,130600.0],["2000-12-22",7.7483,8.0422,7.6414,8.0422,98000.0],["2000-12-26",8.0422,8.1758,7.8285,8.1491,62800.0],["2000-12-27",8.0956,8.7636,8.0422,8.5499,172900.0],["2000-12-28",8.4964,8.5231,8.1224,8.1224,331400.0],["2000-12-29",8.0155,8.9774,7.9353,8.4964,293300.0],["2001-01-02",8.3895,8.6033,8.3361,8.3628,177100.0],["2001-01-03",8.3361,8.7102,8.3361,8.6033,184300.0],["2001-01-04",8.4964,8.6834,8.3895,8.5499,243900.0],["2001-01-05",8.5499,8.5499,8.3361,8.3361,93100.0],["2001-01-08",8.3361,8.3361,7.9621,8.2827,139300.0],["2001-01-09",8.3094,8.4697,8.1224,8.443,117800.0],["2001-01-10",8.443,8.6033,8.1491,8.5766,137200.0],["2001-01-11",8.5231,8.7102,8.5231,8.6033,147900.0],["2001-01-12",8.6033,8.7903,8.6033,8.6567,210100.0],["2001-01-16",8.5499,9.2178,8.5499,9.1377,146500.0],["2001-01-17",9.1911,9.4048,9.0575,9.1377,168900.0],["2001-01-18",9.0842,9.1377,8.9774,9.0575,153200.0],["2001-01-19",8.9774,9.0842,8.9774,9.0575,110000.0],["2001-01-22",8.9773,9.0308,8.8972,8.9239,175000.0],["2001-01-23",8.817,9.1109,8.817,9.0842,232800.0],["2001-01-24",9.1109,9.5919,9.1109,9.3514,175000.0],["2001-01-25",9.2712,9.298,8.9239,8.9239,115000.0],["2001-01-26",8.9773,9.0575,8.7636,8.8438,94600.0],["2001-01-29",8.7209,8.9346,8.7209,8.9218,103700.0],["2001-01-30",8.8149,8.9773,8.7892,8.9731,79600.0],["2001-01-31",8.9731,8.9773,8.7422,8.8961,256500.0],["2001-02-01",8.8064,8.8064,7.759,7.8659,585600.0],["2001-02-02",7.9514,7.9514,7.635,7.6478,479200.0],["2001-02-05",7.6949,7.8659,7.6521,7.806,296400.0],["2001-02-06",7.8146,7.9129,7.7718,7.9001,205300.0],["2001-02-07",7.8445,8.1224,7.8146,8.0582,264400.0],["2001-02-08",7.9514,8.0967,7.8787,7.93,185400.0],["2001-02-09",7.9086,8.2079,7.8659,8.1053,232500.0],["2001-02-12",8.1651,8.2292,8.1651,8.2079,169100.0],["2001-02-13",8.2036,8.2421,8.1266,8.1865,100300.0],["2001-02-14",8.1224,8.2934,8.1224,8.1993,507900.0],["2001-02-15",8.1372,8.347,8.1372,8.2913,157200.0],["2001-02-16",8.3941,8.3941,8.1372,8.1801,733100.0],["2001-02-20",8.1886,8.1886,8.0045,8.026,113700.0],["2001-02-21",8.026,8.2614,8.026,8.103,187500.0],["2001-02-22",8.1073,8.2186,8.0474,8.1116,94800.0],["2001-02-23",8.1544,8.3213,8.0688,8.2357,220100.0],["2001-02-26",8.24,8.454,8.2357,8.347,81500.0],["2001-02-27",8.3042,8.5525,8.2956,8.3085,141500.0],["2001-02-28",8.3684,8.5353,8.347,8.4968,121000.0],["2001-03-01",8.5182,8.5182,8.3513,8.4754,146900.0],["2001-03-02",8.3898,8.7964,8.3898,8.7108,130500.0],["2001-03-05",8.7066,8.7322,8.6038,8.6894,87400.0],["2001-03-06",8.6894,8.9463,8.6466,8.9463,125300.0],["2001-03-07",8.9035,9.4385,8.9035,9.0747,163800.0],["2001-03-08",8.9891,9.1903,8.8178,9.0105,116100.0],["2001-03-09",8.9891,9.0404,8.9291,8.9933,182900.0],["2001-03-12",8.8136,8.9891,8.6766,8.6766,129500.0],["2001-03-13",8.6809,8.7536,8.5182,8.7494,86100.0],["2001-03-14",8.6038,8.7108,8.454,8.4754,80600.0],["2001-03-15",8.5182,8.6466,8.5182,8.5653,175900.0],["2001-03-16",8.668,8.9249,8.668,8.7365,322300.0],["2001-03-19",8.7536,8.8178,8.7322,8.7536,215000.0],["2001-03-20",8.7322,8.9677,8.7322,8.775,258800.0],["2001-03-21",8.8607,8.8821,8.7322,8.7322,126700.0],["2001-03-22",8.775,8.775,8.3898,8.6466,192700.0],["2001-03-23",8.6466,8.7793,8.4754,8.775,178300.0],["2001-03-26",8.7793,8.8778,8.775,8.8735,115900.0],["2001-03-27",8.8607,8.8607,8.6381,8.7322,314200.0],["2001-03-28",8.775,8.775,8.4754,8.6509,101000.0],["2001-03-29",8.7322,8.9035,8.7322,8.8521,215900.0],["2001-03-30",8.9377,9.3957,8.9377,9.2887,416100.0],["2001-04-02",9.2844,9.3058,9.1603,9.1603,387000.0],["2001-04-03",9.1646,9.1646,8.9891,8.9891,303500.0],["2001-04-04",8.9463,9.2031,8.9249,9.1303,174600.0],["2001-04-05",9.1346,9.4171,9.1346,9.4171,294300.0],["2001-04-06",9.4171,9.4171,8.5268,8.9206,360100.0],["2001-04-09",8.9463,9.2031,8.9463,9.0961,462800.0],["2001-04-10",9.0961,9.3529,9.0961,9.293,130600.0],["2001-04-11",9.3401,9.3401,8.9249,8.9249,502700.0],["2001-04-12",8.9677,9.186,8.942,9.1004,122500.0],["2001-04-16",9.0576,9.0704,8.9035,8.9548,182400.0],["2001-04-17",8.9591,8.9591,8.7536,8.8478,473000.0],["2001-04-18",8.8821,8.9891,8.8178,8.8607,207100.0],["2001-04-19",8.8607,8.9677,8.8607,8.8607,247700.0],["2001-04-20",8.8093,8.8178,8.3898,8.4968,177800.0],["2001-04-23",8.347,8.4283,8.2828,8.2828,167900.0],["2001-04-24",8.3684,8.5096,8.317,8.3812,115300.0],["2001-04-25",8.3384,8.5482,8.3042,8.4968,145000.0],["2001-04-26",8.4925,8.8178,8.454,8.7322,149900.0],["2001-04-27",8.6466,9.1603,8.6423,9.1474,247700.0],["2001-04-30",9.0875,9.3229,9.0875,9.1175,206900.0],["2001-05-01",9.0533,9.2373,8.9891,9.1774,94000.0],["2001-05-02",9.1603,9.2545,9.0747,9.1603,220200.0],["2001-05-03",9.1817,9.1817,8.9377,9.0447,88800.0],["2001-05-04",9.049,9.2887,8.9249,9.2887,105400.0],["2001-05-07",9.2844,9.2844,8.912,8.9463,83400.0],["2001-05-08",8.9035,9.0875,8.8178,9.0105,112000.0],["2001-05-09",9.0105,9.0105,8.8392,8.9035,48100.0],["2001-05-10",8.9035,9.0661,8.9035,8.9976,84200.0],["2001-05-11",9.0212,9.0855,8.8798,8.9226,47700.0],["2001-05-14",8.9226,8.9269,8.8755,8.9098,63000.0],["2001-05-15",8.8926,9.1283,8.8798,9.1283,70200.0],["2001-05-16",9.1241,9.214,8.9912,9.1669,86200.0],["2001-05-17",9.1712,10.144,9.1712,10.0497,397600.0],["2001-05-18",10.0455,10.1997,10.0283,10.1997,152900.0],["2001-05-21",10.1826,10.7569,10.1483,10.7311,178700.0],["2001-05-22",10.6712,10.6754,10.4783,10.534,105400.0],["2001-05-23",10.4997,10.5212,10.2854,10.2854,151900.0],["2001-05-24",10.2854,10.414,10.1397,10.414,154700.0],["2001-05-25",10.4097,10.6283,10.4097,10.5469,89500.0],["2001-05-29",10.4997,10.5426,10.2126,10.2212,113700.0],["2001-05-30",10.234,10.3283,9.9555,9.9769,120900.0],["2001-05-31",10.0497,10.4183,10.0497,10.0712,187300.0],["2001-06-01",10.1569,10.5597,10.084,10.4569,123000.0],["2001-06-04",10.5426,10.8469,10.5426,10.7997,208600.0],["2001-06-05",10.8426,10.8426,10.4654,10.5812,101300.0],["2001-06-06",10.6069,10.6069,10.2169,10.2683,151900.0],["2001-06-07",10.3069,10.4569,10.204,10.3112,68200.0],["2001-06-08",10.3112,10.354,10.1954,10.2897,60600.0],["2001-06-11",10.2212,10.5812,10.2212,10.5212,138700.0],["2001-06-12",10.4997,10.5597,10.2083,10.3712,205600.0],["2001-06-13",10.3669,10.3669,10.294,10.3455,57700.0],["2001-06-14",10.2855,10.2855,9.9469,9.9555,149800.0],["2001-06-15",9.6426,9.9512,9.4283,9.9512,272700.0],["2001-06-18",9.8826,9.8826,9.634,9.6855,143900.0],["2001-06-19",9.7283,9.8569,9.4026,9.4712,169200.0],["2001-06-20",9.4926,9.6426,9.364,9.5998,138300.0],["2001-06-21",9.6426,9.7026,9.2998,9.3426,108000.0],["2001-06-22",9.3426,9.3426,8.5284,8.8626,291300.0],["2001-06-25",8.8712,9.0341,8.6998,8.9655,104700.0],["2001-06-26",8.9569,9.2141,8.9569,9.1283,161400.0],["2001-06-27",9.2055,9.3212,9.0855,9.3212,108700.0],["2001-06-28",9.2783,9.6726,9.2783,9.4069,145000.0],["2001-06-29",9.4712,9.7497,9.4712,9.5526,269000.0],["2001-07-02",9.5783,9.5783,9.1798,9.1883,152200.0],["2001-07-03",9.1841,9.3083,9.1712,9.2183,113600.0],["2001-07-05",9.1498,9.6426,9.0941,9.3983,179000.0],["2001-07-06",9.3341,9.3341,9.0983,9.1626,91800.0],["2001-07-09",9.1626,9.1926,9.0598,9.1755,135500.0],["2001-07-10",9.0855,9.2141,8.9141,9.1626,210100.0],["2001-07-11",9.1712,9.1712,8.8283,9.0855,259900.0],["2001-07-12",9.0212,9.4926,9.0212,9.3469,107300.0],["2001-07-13",9.3426,9.4283,9.3083,9.334,97100.0],["2001-07-16",9.3426,9.4369,9.2955,9.3255,94800.0],["2001-07-17",9.3255,9.3298,9.1841,9.2912,77000.0],["2001-07-18",9.2912,9.3855,9.2398,9.3083,88200.0],["2001-07-19",9.2226,9.3512,9.2226,9.3298,71500.0],["2001-07-20",9.3298,9.4198,9.3212,9.3426,81500.0],["2001-07-23",9.2569,9.2826,9.1112,9.2183,162500.0],["2001-07-24",9.1926,9.3298,9.1155,9.1541,165300.0],["2001-07-25",9.1926,9.424,9.1926,9.2783,338300.0],["2001-07-26",9.3426,9.3426,8.9569,9.2141,199700.0],["2001-07-27",9.2355,9.3812,9.2355,9.3641,58900.0],["2001-07-30",9.2783,9.3683,9.1926,9.3683,147600.0],["2001-07-31",9.3426,9.5569,9.3426,9.4498,295900.0],["2001-08-01",9.4712,9.9212,9.4712,9.7283,244600.0],["2001-08-02",9.7069,9.8355,9.5998,9.6898,85500.0],["2001-08-03",9.6855,9.6855,9.3726,9.3855,379800.0],["2001-08-06",9.3683,9.3726,9.1926,9.2998,159900.0],["2001-08-07",9.3212,9.3212,9.1498,9.244,153100.0],["2001-08-08",9.3212,9.4283,9.0726,9.0855,65300.0],["2001-08-09",9.1069,9.3383,9.1069,9.2869,141600.0],["2001-08-10",9.2655,9.4069,9.1755,9.2783,96300.0],["2001-08-13",9.362,9.3792,9.1818,9.2805,70100.0],["2001-08-14",9.2676,9.3835,9.2204,9.2247,117400.0],["2001-08-15",9.3277,9.3277,9.0531,9.259,84900.0],["2001-08-16",9.2247,9.5293,9.2247,9.4135,155600.0],["2001-08-17",9.3963,9.5122,9.3792,9.4778,197500.0],["2001-08-20",9.4392,9.525,9.3062,9.4993,133900.0],["2001-08-21",9.5207,9.5765,9.4178,9.4392,99800.0],["2001-08-22",9.4392,9.5594,9.2934,9.3963,91000.0],["2001-08-23",9.3963,9.568,9.2462,9.2547,82900.0],["2001-08-24",9.259,9.5765,9.259,9.5679,167600.0],["2001-08-27",9.5679,9.5679,9.392,9.392,118000.0],["2001-08-28",9.4135,9.4306,9.2504,9.392,129000.0],["2001-08-29",9.4178,9.4349,9.3749,9.4178,224200.0],["2001-08-30",9.4178,9.4178,9.2848,9.3019,96900.0],["2001-08-31",9.3191,9.5765,9.3191,9.465,168900.0],["2001-09-04",9.4607,9.5379,9.1861,9.2419,151400.0],["2001-09-05",9.3105,9.5679,9.3062,9.5679,179600.0],["2001-09-06",9.5894,9.5894,9.3191,9.3963,153100.0],["2001-09-07",9.332,9.332,9.0188,9.1303,118900.0],["2001-09-10",9.0531,9.0531,8.5554,8.7527,203200.0],["2001-09-17",9.0102,9.4006,8.2593,8.564,337800.0],["2001-09-18",8.5597,8.7613,8.4781,8.5597,259200.0],["2001-09-19",8.5597,8.5597,7.929,8.1263,187900.0],["2001-09-20",7.9375,7.959,7.5728,7.5728,242200.0],["2001-09-21",6.7576,7.4484,6.7576,7.2425,201500.0],["2001-09-24",7.4227,7.8131,7.4227,7.8131,202500.0],["2001-09-25",7.8088,8.1177,7.7487,8.0148,163300.0],["2001-09-26",7.9375,7.9375,7.4441,7.5213,104700.0],["2001-09-27",7.5471,7.8689,7.487,7.8303,84500.0],["2001-09-28",7.8088,8.0663,7.6801,7.7659,229300.0],["2001-10-01",7.7874,7.8818,7.3798,7.8818,187300.0],["2001-10-02",7.8818,7.9375,7.7616,7.9332,169000.0],["2001-10-03",7.9375,7.9375,7.8088,7.9375,81100.0],["2001-10-04",7.959,8.1521,7.9332,8.0705,115000.0],["2001-10-05",8.0705,8.1263,7.7016,7.959,122100.0],["2001-10-08",7.9161,7.9418,7.5728,7.7445,128500.0],["2001-10-09",7.7874,7.7874,7.56,7.7659,77400.0],["2001-10-10",7.7616,8.4524,7.7316,8.4224,311900.0],["2001-10-11",8.4438,8.6712,8.3837,8.5725,246100.0],["2001-10-12",8.5468,8.5468,8.2722,8.5339,132900.0],["2001-10-15",8.4309,8.4953,8.2765,8.4953,112400.0],["2001-10-16",8.4953,8.7785,8.4653,8.7785,75400.0],["2001-10-17",8.8386,8.8857,8.4438,8.6669,112900.0],["2001-10-18",8.6669,8.7956,8.521,8.757,93800.0],["2001-10-19",8.7742,8.7871,8.594,8.7871,100900.0],["2001-10-22",8.7956,8.9029,8.6798,8.8643,74700.0],["2001-10-23",8.7785,8.9887,8.727,8.8343,45200.0],["2001-10-24",8.8385,8.8815,8.5811,8.7356,109100.0],["2001-10-25",8.7527,8.9329,8.5811,8.9329,104700.0],["2001-10-26",8.9329,9.0102,8.7656,9.0059,89700.0],["2001-10-29",8.9458,8.9501,8.4524,8.6626,69100.0],["2001-10-30",8.5811,8.5811,8.2593,8.4524,80000.0],["2001-10-31",8.4739,8.6026,8.2336,8.2593,156200.0],["2001-11-01",8.2593,8.6669,7.8946,8.5768,165600.0],["2001-11-02",8.5768,8.7356,8.4095,8.4181,108600.0],["2001-11-05",8.3108,8.5597,8.2379,8.255,121500.0],["2001-11-06",8.2121,8.624,8.195,8.6069,93600.0],["2001-11-07",8.5039,8.6026,8.4739,8.5682,91400.0],["2001-11-08",8.564,8.7184,8.4739,8.5682,100400.0],["2001-11-09",8.564,8.7141,8.5339,8.7055,40800.0],["2001-11-12",8.7055,8.7055,8.4309,8.564,37500.0],["2001-11-13",8.5897,9.0059,8.5725,8.7956,125100.0],["2001-11-14",8.8815,8.9244,8.8428,8.9158,51900.0],["2001-11-15",8.89,8.9587,8.7527,8.7871,48000.0],["2001-11-16",8.8815,9.229,8.8815,9.2118,66900.0],["2001-11-19",9.2118,9.2118,8.7956,8.9329,69800.0],["2001-11-20",8.9244,8.9415,8.5554,8.7828,117500.0],["2001-11-21",8.7828,8.7871,8.5854,8.7055,53200.0],["2001-11-23",8.7055,9.023,8.6884,9.0016,31900.0],["2001-11-26",8.9458,8.9673,8.7527,8.86,96400.0],["2001-11-27",8.9458,8.9458,8.4953,8.624,120200.0],["2001-11-28",8.6884,8.8386,8.624,8.7098,75200.0],["2001-11-29",8.6798,9.1131,8.6798,9.0831,102300.0],["2001-11-30",9.0316,9.3105,8.8085,8.8428,132800.0],["2001-12-03",8.9029,9.2676,8.7742,9.1217,76400.0],["2001-12-04",9.0874,9.1603,8.9844,9.1346,98400.0],["2001-12-05",9.1603,9.6752,9.1603,9.525,101600.0],["2001-12-06",9.5465,9.8254,9.4435,9.761,118700.0],["2001-12-07",9.6752,9.7396,9.6538,9.7396,46800.0],["2001-12-10",9.7396,9.7396,9.4821,9.5937,75900.0],["2001-12-11",9.6109,9.6752,9.4821,9.6323,35400.0],["2001-12-12",9.5465,9.5465,9.2762,9.3749,102300.0],["2001-12-13",9.2891,9.465,9.0745,9.0745,122500.0],["2001-12-14",9.096,9.1861,8.9673,9.1217,112800.0],["2001-12-17",9.1089,9.5165,9.1089,9.5036,67200.0],["2001-12-18",9.4607,9.7481,9.4521,9.5679,98300.0],["2001-12-19",9.5679,9.5679,9.1818,9.3363,166500.0],["2001-12-20",9.3405,9.4349,9.1603,9.3963,108900.0],["2001-12-21",9.4306,9.5422,9.3019,9.4392,427800.0],["2001-12-24",9.3963,9.5336,9.3792,9.5165,127000.0],["2001-12-26",9.5165,9.5165,9.4349,9.4349,84500.0],["2001-12-27",9.4778,9.5551,9.4435,9.5079,164100.0],["2001-12-28",9.5379,9.6109,9.4392,9.4778,83300.0],["2001-12-31",9.4435,9.5379,9.3792,9.4821,138900.0],["2002-01-02",9.4607,9.5036,9.0359,9.1432,90000.0],["2002-01-03",9.1603,9.4135,9.1389,9.4135,84300.0],["2002-01-04",9.4092,9.6323,9.4092,9.5679,265300.0],["2002-01-07",9.5594,9.5594,9.2161,9.2161,81900.0],["2002-01-08",9.3105,9.4392,9.126,9.4178,123500.0],["2002-01-09",9.4178,9.5293,9.3277,9.3534,203200.0],["2002-01-10",9.3534,9.5379,9.3534,9.4135,234700.0],["2002-01-11",9.4135,9.4392,9.3363,9.3877,67700.0],["2002-01-14",9.3877,9.4349,9.2247,9.2419,57300.0],["2002-01-15",9.2419,9.3877,9.0745,9.3835,97200.0],["2002-01-16",9.3534,9.4349,9.2762,9.2891,89600.0],["2002-01-17",9.2462,9.3105,9.1732,9.2762,89800.0],["2002-01-18",9.2762,9.3019,8.9287,9.0702,133900.0],["2002-01-22",9.0102,9.2247,8.9887,9.2033,64900.0],["2002-01-23",9.1389,9.1603,9.0016,9.1131,87300.0],["2002-01-24",9.1603,9.2033,8.9887,9.096,61800.0],["2002-01-25",9.096,9.1818,8.9673,9.0831,109800.0],["2002-01-28",9.0745,9.0745,8.8171,9.0102,120400.0],["2002-01-29",9.0745,9.1303,8.7956,8.9115,97600.0],["2002-01-30",8.9887,9.4392,8.8514,9.332,265700.0],["2002-01-31",9.2891,9.6538,9.2633,9.6108,204100.0],["2002-02-01",9.6538,9.9326,9.5465,9.6066,155700.0],["2002-02-04",9.6538,10.1686,9.6538,9.7996,212100.0],["2002-02-05",9.7825,10.1729,9.7825,9.9498,330200.0],["2002-02-06",9.9498,9.9498,9.6194,9.7911,128700.0],["2002-02-07",9.8897,9.9069,9.7653,9.8597,203200.0],["2002-02-08",9.8597,9.8683,9.6109,9.8683,107800.0],["2002-02-11",9.9112,9.9112,9.8254,9.8254,179400.0],["2002-02-12",9.834,10.0614,9.7825,9.9498,343800.0],["2002-02-13",9.9863,10.0851,9.7587,9.8188,150600.0],["2002-02-14",9.836,10.244,9.7501,9.8875,85800.0],["2002-02-15",9.9004,9.9133,9.7071,9.8575,210200.0],["2002-02-19",9.8789,9.9219,9.7544,9.8403,111400.0],["2002-02-20",9.8789,9.9262,9.5869,9.9219,138000.0],["2002-02-21",9.9219,9.9219,9.5869,9.7501,172400.0],["2002-02-22",9.8145,9.8961,9.7071,9.8961,196800.0],["2002-02-25",9.9004,9.9219,9.793,9.836,143100.0],["2002-02-26",9.793,9.9176,9.6942,9.8575,220000.0],["2002-02-27",9.9648,9.9777,9.8059,9.9219,126100.0],["2002-02-28",9.9219,10.0464,9.836,9.9777,311500.0],["2002-03-01",9.9004,9.9434,9.793,9.9004,248600.0],["2002-03-04",9.9133,9.9949,9.8145,9.9477,210700.0],["2002-03-05",9.9863,9.9992,9.866,9.9391,205400.0],["2002-03-06",9.9434,9.9949,9.8875,9.9219,218900.0],["2002-03-07",9.9863,10.0078,9.8746,9.9004,127100.0],["2002-03-08",9.9434,10.0379,9.7329,9.8489,160600.0],["2002-03-11",9.8489,9.8575,9.7286,9.8231,144700.0],["2002-03-12",9.8231,9.8961,9.8145,9.8532,479600.0],["2002-03-13",9.8575,10.0078,9.7801,9.9691,580000.0],["2002-03-14",10.0507,10.1796,9.9734,10.1624,191000.0],["2002-03-15",10.055,10.3815,10.055,10.3085,386400.0],["2002-03-18",10.3085,10.3944,10.3085,10.3729,264300.0],["2002-03-19",10.3944,11.1245,10.3686,10.6048,211600.0],["2002-03-20",10.3944,10.5576,10.317,10.4588,195800.0],["2002-03-21",10.5662,10.5662,10.3213,10.3514,181600.0],["2002-03-22",10.3514,10.4588,10.3085,10.3471,91100.0],["2002-03-25",10.3085,10.4588,10.3085,10.4158,195300.0],["2002-03-26",10.4373,10.6306,10.4115,10.5619,240100.0],["2002-03-27",10.5662,10.738,10.4373,10.7337,363800.0],["2002-03-28",10.738,10.8325,10.6778,10.7809,122500.0],["2002-04-01",10.738,10.8883,10.6306,10.8454,202000.0],["2002-04-02",10.7595,10.8153,10.7466,10.7595,200200.0],["2002-04-03",10.7466,10.7809,10.7337,10.738,340400.0],["2002-04-04",10.738,10.8711,10.738,10.7766,229100.0],["2002-04-05",10.7766,10.7809,10.6521,10.6735,247900.0],["2002-04-08",10.6306,10.738,10.6091,10.738,145100.0],["2002-04-09",10.695,10.7594,10.695,10.738,580500.0],["2002-04-10",10.7594,11.0386,10.738,11.0386,205800.0],["2002-04-11",10.9527,11.2405,10.927,10.9957,96000.0],["2002-04-12",10.9527,11.4982,10.9527,11.4338,192300.0],["2002-04-15",11.4252,11.6185,11.3393,11.3823,237000.0],["2002-04-16",11.3823,11.7602,11.3823,11.6314,257500.0],["2002-04-17",11.6056,11.6314,11.3865,11.3951,94000.0],["2002-04-18",11.3092,11.4037,11.2104,11.3823,151100.0],["2002-04-19",11.4252,11.4596,11.3393,11.4037,108000.0],["2002-04-22",11.3608,11.4037,11.189,11.2706,135600.0],["2002-04-23",11.2663,11.5111,11.2491,11.4252,110200.0],["2002-04-24",11.4252,11.6657,11.3608,11.4338,293900.0],["2002-04-25",11.3823,12.1597,11.3823,12.1597,502900.0],["2002-04-26",12.2842,12.4217,11.7259,11.7473,884300.0],["2002-04-29",11.7345,11.8332,11.7259,11.743,243400.0],["2002-04-30",11.6829,11.9406,11.6829,11.8204,291600.0],["2002-05-01",11.7259,11.9836,11.7259,11.8676,368900.0],["2002-05-02",11.8762,11.9191,11.7688,11.8934,398800.0],["2002-05-03",11.8977,11.8977,11.6571,11.6571,345100.0],["2002-05-06",11.743,11.8547,11.7001,11.8032,287100.0],["2002-05-07",11.8118,11.9191,11.4896,11.5755,201300.0],["2002-05-08",11.5541,11.7044,11.3264,11.4896,249600.0],["2002-05-09",11.5111,11.9363,11.4724,11.6829,684400.0],["2002-05-10",11.7001,11.8719,11.597,11.7259,311800.0],["2002-05-13",11.7366,11.9258,11.6936,11.8871,234600.0],["2002-05-14",11.8226,12.102,11.8226,12.0891,342200.0],["2002-05-15",12.1235,12.2095,11.9516,11.9903,453100.0],["2002-05-16",11.9946,12.0376,11.6764,11.7323,155200.0],["2002-05-17",11.9516,12.2138,11.9301,12.0161,253100.0],["2002-05-20",12.0161,12.0376,11.7323,11.7323,196500.0],["2002-05-21",11.8011,11.8312,11.4916,11.5432,241800.0],["2002-05-22",11.5432,11.6119,11.3497,11.6119,168400.0],["2002-05-23",11.6291,11.8484,11.3067,11.8484,320100.0],["2002-05-24",11.8871,11.8871,11.6076,11.642,114400.0],["2002-05-28",11.6076,11.728,11.1992,11.728,252600.0],["2002-05-29",11.7194,11.771,11.4314,11.526,127800.0],["2002-05-30",11.483,11.6721,11.3712,11.5088,134900.0],["2002-05-31",11.5088,11.7581,11.4615,11.6119,182600.0],["2002-06-03",11.6291,11.6291,11.1261,11.2594,133300.0],["2002-06-04",11.2422,11.3626,10.9886,11.2637,141000.0],["2002-06-05",11.2207,11.2723,11.0273,11.0875,315800.0],["2002-06-06",11.0917,11.1003,10.8338,11.023,336300.0],["2002-06-07",10.9843,11.0488,10.8553,10.9671,217500.0],["2002-06-10",10.9843,10.9843,10.8424,10.8811,148800.0],["2002-06-11",10.8983,10.8983,10.6747,10.7134,211300.0],["2002-06-12",10.7478,10.8252,10.5415,10.5887,196800.0],["2002-06-13",10.5973,10.5973,10.1932,10.2276,397300.0],["2002-06-14",10.2276,10.4039,9.974,10.3996,148400.0],["2002-06-17",10.4469,10.7478,10.4254,10.5759,197800.0],["2002-06-18",10.5544,10.5716,10.3222,10.3738,201300.0],["2002-06-19",10.3609,10.4684,10.1158,10.2534,205700.0],["2002-06-20",10.2577,10.3179,9.9783,9.9783,215600.0],["2002-06-21",9.931,10.3007,9.8794,10.2534,227300.0],["2002-06-24",10.2319,10.2319,9.5441,9.9095,264500.0],["2002-06-25",9.9482,10.3179,9.888,9.9439,254700.0],["2002-06-26",9.9095,10.2319,9.7977,10.0041,358000.0],["2002-06-27",10.0041,10.1459,9.6171,9.673,372000.0],["2002-06-28",9.6945,10.3179,9.6558,10.3179,697500.0],["2002-07-01",10.3394,10.3996,9.8364,9.8923,301900.0],["2002-07-02",9.7934,9.9611,9.7203,9.8665,215300.0],["2002-07-03",9.8321,9.9482,9.587,9.7332,347100.0],["2002-07-05",9.8235,10.0385,9.8235,9.888,59100.0],["2002-07-08",9.974,9.974,9.7805,9.8235,227000.0],["2002-07-09",9.7805,9.8751,9.6472,9.6472,166500.0],["2002-07-10",9.673,9.716,9.256,9.342,244100.0],["2002-07-11",9.2861,9.4796,8.9852,9.471,331500.0],["2002-07-12",9.4581,9.4624,9.1915,9.2216,191000.0],["2002-07-15",9.1142,9.2431,8.8347,9.2087,240900.0],["2002-07-16",9.2087,9.2087,8.7702,8.8218,145200.0],["2002-07-17",8.839,8.9938,8.6283,8.7917,112600.0],["2002-07-18",8.796,8.9551,8.4779,8.5123,173200.0],["2002-07-19",8.5123,8.6283,8.4005,8.5553,161900.0],["2002-07-22",8.4908,8.5897,8.1683,8.2887,126500.0],["2002-07-23",8.2844,8.5123,8.2285,8.2371,170100.0],["2002-07-24",8.1382,8.3145,7.9964,8.2672,307700.0],["2002-07-25",8.2629,9.2861,8.2586,9.256,506500.0],["2002-07-26",9.2087,9.3979,9.0067,9.2861,257300.0],["2002-07-29",9.3506,9.888,9.3506,9.7031,433800.0],["2002-07-30",9.7891,9.7891,9.5226,9.6816,293800.0],["2002-07-31",9.6859,9.9267,9.6429,9.7719,257500.0],["2002-08-01",9.7805,9.8665,9.5312,9.7633,134200.0],["2002-08-02",9.7805,9.7805,9.3721,9.4667,147600.0],["2002-08-05",9.471,9.5956,9.4065,9.4667,152200.0],["2002-08-06",9.5226,9.8665,9.4796,9.8493,163700.0],["2002-08-07",9.9095,9.931,9.5785,9.9181,197800.0],["2002-08-08",9.8235,10.1459,9.7633,10.0127,251700.0],["2002-08-09",10.0127,10.1072,9.802,10.0041,100100.0],["2002-08-12",9.974,10.2276,9.7547,10.0986,102600.0],["2002-08-13",10.1998,10.1998,9.8426,9.8641,171900.0],["2002-08-14",9.92,10.1568,9.692,10.0664,152000.0],["2002-08-15",10.118,10.2988,10.0276,10.2299,151600.0],["2002-08-16",10.2213,10.415,10.1567,10.3418,200900.0],["2002-08-19",10.2859,10.4838,10.2514,10.415,138100.0],["2002-08-20",10.4236,10.4236,10.26,10.3633,90400.0],["2002-08-21",10.3762,10.7033,10.3547,10.514,166800.0],["2002-08-22",10.4064,10.7464,10.4064,10.7464,148000.0],["2002-08-23",10.7464,10.7464,10.5441,10.5527,246600.0],["2002-08-26",10.5484,10.7248,10.5355,10.7248,98000.0],["2002-08-27",10.7248,10.7593,10.5441,10.5441,101300.0],["2002-08-28",10.5441,10.5527,10.3504,10.4365,187500.0],["2002-08-29",10.4236,10.5269,10.3117,10.415,191500.0],["2002-08-30",10.3504,10.5096,10.3074,10.3719,128300.0],["2002-09-03",10.415,10.4365,10.1783,10.3074,211400.0],["2002-09-04",10.2643,10.2643,9.9631,10.1223,233600.0],["2002-09-05",10.0793,10.1783,9.9416,9.9416,242400.0],["2002-09-06",9.9846,10.0965,9.9416,10.0535,242500.0],["2002-09-09",10.0965,10.1998,9.9631,10.118,255400.0],["2002-09-10",10.118,10.3633,10.0492,10.3289,386400.0],["2002-09-11",10.4365,10.5699,10.4064,10.5355,312900.0],["2002-09-12",10.5226,10.5871,10.2213,10.3203,192000.0],["2002-09-13",10.2859,10.3762,10.1998,10.3332,83600.0],["2002-09-16",10.1998,10.415,10.1998,10.4021,157800.0],["2002-09-17",10.4365,10.5441,10.1567,10.1567,129300.0],["2002-09-18",10.1568,10.217,9.9846,10.0492,119700.0],["2002-09-19",10.0276,10.1008,9.9631,9.9846,132100.0],["2002-09-20",10.0492,10.0492,9.7909,9.9071,252500.0],["2002-09-23",9.8555,9.8985,9.8125,9.8555,71400.0],["2002-09-24",9.834,9.834,9.5499,9.7608,230000.0],["2002-09-25",9.7178,9.7823,9.5327,9.7307,184500.0],["2002-09-26",9.735,9.8426,9.6188,9.7436,179000.0],["2002-09-27",9.7436,9.7436,9.5155,9.5327,127300.0],["2002-09-30",9.5112,9.6747,9.4294,9.6403,279000.0],["2002-10-01",9.6532,10.1697,9.5844,10.1352,241900.0],["2002-10-02",10.1137,10.1955,9.7393,9.7479,142900.0],["2002-10-03",9.7049,9.8469,9.4294,9.4595,373700.0],["2002-10-04",9.5542,9.5542,9.2487,9.253,146600.0],["2002-10-07",9.1239,9.2013,8.9689,9.0206,145700.0],["2002-10-08",9.0335,9.1368,8.8785,9.0636,203300.0],["2002-10-09",9.0636,9.0808,8.6935,8.7494,121600.0],["2002-10-10",8.715,8.9603,8.6074,8.9431,142200.0],["2002-10-11",8.9345,9.3132,8.9001,9.111,121500.0],["2002-10-14",9.154,9.253,9.0808,9.2487,86800.0],["2002-10-15",9.3606,9.7651,9.3347,9.6532,167900.0],["2002-10-16",9.6661,9.6661,9.395,9.4811,114500.0],["2002-10-17",9.494,9.9545,9.494,9.9028,125500.0],["2002-10-18",9.9416,10.1998,9.7952,9.9157,123500.0],["2002-10-21",9.9157,9.9459,9.7909,9.9114,88400.0],["2002-10-22",9.9243,9.9932,9.735,9.8555,89700.0],["2002-10-23",9.8125,9.92,9.7694,9.8985,88700.0],["2002-10-24",9.8985,9.8985,9.6403,9.7049,130700.0],["2002-10-25",9.6833,10.0793,9.6833,10.0578,108200.0],["2002-10-28",10.0578,10.0879,9.6833,9.7694,108100.0],["2002-10-29",9.7651,9.7737,9.5844,9.7264,92800.0],["2002-10-30",9.7608,10.0233,9.6618,9.933,104100.0],["2002-10-31",9.5327,9.5327,8.8011,9.111,1060300.0],["2002-11-01",9.1454,9.1669,8.2674,8.4396,859500.0],["2002-11-04",8.6504,8.672,8.5084,8.6117,594000.0],["2002-11-05",8.6074,8.7451,8.5644,8.6074,409900.0],["2002-11-06",8.7796,9.0378,8.6935,9.0335,650100.0],["2002-11-07",8.9947,9.0206,8.6074,8.715,426500.0],["2002-11-08",8.6074,8.7365,8.3922,8.5816,229800.0],["2002-11-11",8.573,8.6461,8.3922,8.4137,117800.0],["2002-11-12",8.3965,8.4998,8.2115,8.2244,267700.0],["2002-11-13",8.1878,8.3515,8.0585,8.1619,254100.0],["2002-11-14",8.1748,8.4032,8.1274,8.2739,237000.0],["2002-11-15",8.1878,8.3601,8.0585,8.1274,328000.0],["2002-11-18",8.1662,8.2179,7.9809,8.1188,168500.0],["2002-11-19",8.0757,8.0973,7.8344,7.8602,574400.0],["2002-11-20",7.7784,7.8344,7.5629,7.6706,543000.0],["2002-11-21",7.7568,7.9335,7.6706,7.9076,454600.0],["2002-11-22",7.899,7.9292,7.7137,7.8861,230400.0],["2002-11-25",7.8215,7.8344,7.5629,7.662,352100.0],["2002-11-26",7.6275,7.7137,7.5414,7.6448,370100.0],["2002-11-27",7.6706,8.0973,7.6706,8.0714,455000.0],["2002-11-29",8.0714,8.1748,8.0455,8.1274,197200.0],["2002-12-02",8.2955,8.3601,8.2524,8.2955,569000.0],["2002-12-03",8.1878,8.2308,8.0542,8.1317,251500.0],["2002-12-04",8.0585,8.317,8.0585,8.2395,245300.0],["2002-12-05",8.2955,8.2955,8.1662,8.1964,272000.0],["2002-12-06",8.1662,8.2696,8.1016,8.1964,182300.0],["2002-12-09",8.1878,8.2524,8.1016,8.1705,148700.0],["2002-12-10",8.1705,8.3515,8.1533,8.3041,238200.0],["2002-12-11",8.3256,8.4894,8.2653,8.4549,197600.0],["2002-12-12",8.4463,8.4463,8.2179,8.3946,163000.0],["2002-12-13",8.3601,8.3601,8.1878,8.3257,120100.0],["2002-12-16",8.317,8.317,8.1231,8.1619,217100.0],["2002-12-17",8.1576,8.2093,7.9723,8.0197,287100.0],["2002-12-18",7.9766,8.0628,7.9033,8.0283,105000.0],["2002-12-19",8.0585,8.1791,7.9292,8.1404,370100.0],["2002-12-20",8.1662,8.1662,7.9077,7.9895,416300.0],["2002-12-23",7.9938,8.0714,7.843,7.9938,188400.0],["2002-12-24",8.0154,8.0283,7.8646,7.9723,152800.0],["2002-12-26",7.9723,8.0326,7.8559,7.9507,154400.0],["2002-12-27",7.9723,8.0111,7.8301,7.9723,149700.0],["2002-12-30",7.9292,8.0369,7.8128,7.9163,201300.0],["2002-12-31",7.9723,8.1016,7.8085,7.9637,171200.0],["2003-01-02",8.0369,8.1059,7.9421,7.9809,155400.0],["2003-01-03",7.9809,7.9895,7.8646,7.9249,202200.0],["2003-01-06",7.9249,8.0671,7.9033,7.9637,196400.0],["2003-01-07",7.9292,7.9637,7.7999,7.8215,132700.0],["2003-01-08",7.7784,7.8042,7.5801,7.6448,249400.0],["2003-01-09",7.5844,7.606,7.3259,7.4035,303500.0],["2003-01-10",7.369,7.4552,7.3043,7.3905,223300.0],["2003-01-13",7.4336,7.4595,7.3388,7.4164,197300.0],["2003-01-14",7.4121,7.4767,7.2656,7.3819,188400.0],["2003-01-15",7.3819,7.4422,7.2138,7.3604,209900.0],["2003-01-16",7.3647,7.537,7.3647,7.4422,173000.0],["2003-01-17",7.425,7.425,7.1794,7.2268,176300.0],["2003-01-21",7.2182,7.2311,7.0113,7.0544,198000.0],["2003-01-22",7.0242,7.0242,6.8734,6.882,206400.0],["2003-01-23",6.8691,6.9122,6.8131,6.8648,146300.0],["2003-01-24",6.9294,6.9294,6.6019,6.7053,178100.0],["2003-01-27",6.7053,6.7614,6.4813,6.5718,193200.0],["2003-01-28",6.5933,6.6579,6.52,6.6105,215000.0],["2003-01-29",6.5933,6.7097,6.5028,6.6622,183800.0],["2003-01-30",6.7097,6.7441,6.5028,6.5287,113200.0],["2003-01-31",6.5114,6.77,6.4942,6.7226,154800.0],["2003-02-03",6.7872,6.8217,6.6321,6.6622,410000.0],["2003-02-04",6.6622,6.6622,6.3994,6.5157,311500.0],["2003-02-05",6.5287,6.5718,6.3175,6.4511,265700.0],["2003-02-06",6.464,6.4683,6.3735,6.4166,170000.0],["2003-02-07",6.4209,6.464,6.3132,6.3304,78200.0],["2003-02-10",6.2916,6.3735,6.0934,6.2701,252100.0],["2003-02-11",6.2701,6.5416,6.2055,6.3304,404300.0],["2003-02-12",6.352,6.3778,6.1451,6.1667,162700.0],["2003-02-13",6.1213,6.1516,5.8494,5.9314,285900.0],["2003-02-14",5.9357,5.9573,5.5688,5.6551,346300.0],["2003-02-18",5.763,6.0436,5.6983,6.0221,326600.0],["2003-02-19",6.0436,6.0825,5.94,5.9875,426100.0],["2003-02-20",5.9918,6.0868,5.9573,6.0436,228200.0],["2003-02-21",6.0436,6.1947,5.9746,6.1602,178700.0],["2003-02-24",6.117,6.1645,6.0782,6.1257,472900.0],["2003-02-25",6.0911,6.0998,5.9962,6.048,276700.0],["2003-02-26",6.0868,6.1257,5.9746,5.9789,239500.0],["2003-02-27",6.0221,6.13,5.9573,6.0911,167300.0],["2003-02-28",6.0911,6.1472,6.0436,6.117,161400.0],["2003-03-03",6.1516,6.199,6.0221,6.048,156300.0],["2003-03-04",6.0436,6.1084,5.8926,5.9918,204100.0],["2003-03-05",5.9962,6.0134,5.8278,5.9832,211300.0],["2003-03-06",5.9573,5.9573,5.7976,5.8148,107300.0],["2003-03-07",5.6983,5.9357,5.6983,5.8537,107100.0],["2003-03-10",5.8537,5.8537,5.6033,5.6076,223900.0],["2003-03-11",5.7156,5.7846,5.4824,5.504,170700.0],["2003-03-12",5.4609,5.5515,5.3357,5.3357,352400.0],["2003-03-13",5.4393,5.5688,5.4047,5.4609,310000.0],["2003-03-14",5.504,5.6681,5.4306,5.517,312000.0],["2003-03-17",5.5386,5.8926,5.5386,5.7933,377400.0],["2003-03-18",5.8364,5.8494,5.7026,5.763,361700.0],["2003-03-19",5.8494,5.9185,5.7933,5.8278,209800.0],["2003-03-20",5.8321,6.0005,5.763,5.9271,137000.0],["2003-03-21",5.9573,6.0436,5.8278,5.9357,250900.0],["2003-03-24",5.9012,5.9357,5.7846,5.871,122400.0],["2003-03-25",5.8666,5.9228,5.7846,5.8623,167500.0],["2003-03-26",5.8623,5.9789,5.7846,5.8969,263900.0],["2003-03-27",5.8925,6.0005,5.8278,5.9573,133100.0],["2003-03-28",5.9228,5.9357,5.8321,5.8925,153800.0],["2003-03-31",5.8969,6.0436,5.8278,5.9832,259300.0],["2003-04-01",5.9832,6.0566,5.9098,6.0436,186200.0],["2003-04-02",6.1731,6.3501,6.1688,6.3501,462300.0],["2003-04-03",6.3501,6.3501,6.1084,6.1429,170600.0],["2003-04-04",6.1084,6.2249,6.0048,6.0739,138100.0],["2003-04-07",6.0782,6.3027,6.0782,6.2034,165200.0],["2003-04-08",6.2034,6.2077,6.0523,6.0954,172000.0],["2003-04-09",6.0523,6.2034,6.048,6.0523,129400.0],["2003-04-10",6.048,6.2379,6.048,6.1429,185500.0],["2003-04-11",6.1731,6.199,6.0652,6.13,113800.0],["2003-04-14",6.0868,6.2811,6.0868,6.2724,242600.0],["2003-04-15",6.2638,6.4581,6.2379,6.4322,315900.0],["2003-04-16",6.4624,6.5185,6.2422,6.307,362200.0],["2003-04-17",6.307,6.3588,6.2379,6.3242,153700.0],["2003-04-21",6.3674,6.3933,6.2811,6.307,147600.0],["2003-04-22",6.2638,6.4494,6.2638,6.4278,232300.0],["2003-04-23",6.4278,6.4624,6.3674,6.4278,137800.0],["2003-04-24",6.3847,6.4969,6.3027,6.4581,148300.0],["2003-04-25",6.4581,6.484,6.3027,6.3501,76500.0],["2003-04-28",6.3674,6.5099,6.3674,6.471,169600.0],["2003-04-29",6.484,6.5617,6.3027,6.3415,172300.0],["2003-04-30",5.9444,6.1084,5.4738,5.504,1220600.0],["2003-05-01",5.504,5.5515,5.3486,5.4609,464000.0],["2003-05-02",5.4609,5.612,5.4479,5.5904,528000.0],["2003-05-05",5.612,5.7415,5.422,5.4436,482700.0],["2003-05-06",5.4306,5.6983,5.3961,5.6033,404900.0],["2003-05-07",5.5904,5.612,5.504,5.5861,438300.0],["2003-05-08",5.5429,5.6292,5.4609,5.5947,507200.0],["2003-05-09",5.5947,5.8019,5.4997,5.7285,505900.0],["2003-05-12",5.763,6.0566,5.6681,6.0221,455100.0],["2003-05-13",5.9766,6.0977,5.9464,5.968,309500.0],["2003-05-14",5.8815,5.9896,5.7993,5.8772,126000.0],["2003-05-15",5.8599,6.0761,5.8599,6.0199,168200.0],["2003-05-16",5.9766,6.2491,5.9248,6.2491,324600.0],["2003-05-19",6.141,6.2059,6.0502,6.0761,500000.0],["2003-05-20",6.0977,6.1626,6.0588,6.1021,116100.0],["2003-05-21",6.0977,6.1669,5.9853,6.0545,222300.0],["2003-05-22",6.0545,6.288,6.0545,6.2794,255800.0],["2003-05-23",6.2794,6.4437,6.2188,6.3875,315900.0],["2003-05-27",6.8546,6.8848,6.6859,6.7335,645200.0],["2003-05-28",6.7378,6.8373,6.7162,6.7594,347500.0],["2003-05-29",6.8459,6.8459,6.6167,6.7118,324400.0],["2003-05-30",6.8113,6.9583,6.7681,6.8459,281500.0],["2003-06-02",7.0924,7.0924,6.7464,6.7464,320200.0],["2003-06-03",6.7075,6.7508,6.5734,6.5778,299700.0],["2003-06-04",6.5778,6.6772,6.5734,6.5951,566100.0],["2003-06-05",6.5951,6.6167,6.5345,6.5475,289200.0],["2003-06-06",6.5475,6.7724,6.5432,6.7205,345000.0],["2003-06-09",6.6772,6.6816,6.4826,6.5389,225100.0],["2003-06-10",6.5259,6.5389,6.4091,6.4653,319700.0],["2003-06-11",6.5086,6.7291,6.448,6.7291,179100.0],["2003-06-12",6.7291,6.9627,6.6816,6.9194,433900.0],["2003-06-13",6.9194,6.9194,6.487,6.5345,432400.0],["2003-06-16",6.5778,6.6383,6.5475,6.6124,289900.0],["2003-06-17",6.608,6.608,6.3961,6.4826,400600.0],["2003-06-18",6.4394,6.5648,6.4221,6.5302,318700.0],["2003-06-19",6.5475,6.5691,6.3832,6.3832,184700.0],["2003-06-20",6.4221,6.5475,6.4221,6.461,352000.0],["2003-06-23",6.461,6.4826,6.3226,6.3356,229800.0],["2003-06-24",6.3356,6.4437,6.3356,6.3356,279800.0],["2003-06-25",6.4653,6.4783,6.3442,6.4134,230400.0],["2003-06-26",6.4091,6.487,6.2275,6.4567,301100.0],["2003-06-27",6.4999,6.5518,6.3096,6.3442,298800.0],["2003-06-30",6.3442,6.448,6.2491,6.301,911300.0],["2003-07-01",6.314,6.4394,6.2188,6.3875,345400.0],["2003-07-02",6.3659,6.4826,6.3096,6.4437,318200.0],["2003-07-03",6.4264,6.4826,6.3356,6.3572,96600.0],["2003-07-07",6.4005,6.5259,6.3788,6.4567,209900.0],["2003-07-08",6.4567,6.6167,6.3356,6.5778,244600.0],["2003-07-09",6.5778,6.647,6.5302,6.5778,196000.0],["2003-07-10",6.5691,6.6556,6.5518,6.5951,225500.0],["2003-07-11",6.608,6.7508,6.6037,6.7205,429300.0],["2003-07-14",6.807,6.9021,6.6816,6.7162,246300.0],["2003-07-15",6.7464,6.8762,6.7032,6.8113,220800.0],["2003-07-16",6.8762,6.8891,6.7594,6.781,229900.0],["2003-07-17",6.7551,6.82,6.6167,6.634,156200.0],["2003-07-18",6.6772,6.8329,6.6772,6.7854,182800.0],["2003-07-21",6.8329,7.0492,6.7551,6.8978,686400.0],["2003-07-22",6.8545,6.8589,6.5518,6.6816,352300.0],["2003-07-23",6.7594,6.807,6.6253,6.7508,200800.0],["2003-07-24",6.8329,6.8935,6.5994,6.6426,229000.0],["2003-07-25",6.6383,6.7594,6.5951,6.7335,202100.0],["2003-07-28",6.6902,6.8762,6.6426,6.7637,134900.0],["2003-07-29",6.807,6.8718,6.6556,6.794,182300.0],["2003-07-30",6.8113,6.8113,6.5475,6.5907,255000.0],["2003-07-31",6.5648,7.2265,6.487,7.1097,506600.0],["2003-08-01",7.0924,7.1011,6.9194,6.9973,281500.0],["2003-08-04",7.0275,7.0708,6.8805,6.9237,937400.0],["2003-08-05",6.9237,6.9497,6.5734,6.5864,414300.0],["2003-08-06",6.6167,6.7897,6.487,6.7162,672300.0],["2003-08-07",6.6599,6.7594,6.6426,6.7335,279200.0],["2003-08-08",6.7854,6.9454,6.6816,6.9237,233500.0],["2003-08-11",6.8978,6.9194,6.7378,6.8373,241600.0],["2003-08-12",6.794,6.9237,6.781,6.8502,327700.0],["2003-08-13",6.8914,6.9304,6.7917,6.8481,156100.0],["2003-08-14",6.874,6.9304,6.7571,6.8914,115100.0],["2003-08-15",6.9477,7.0256,6.939,7.0083,133100.0],["2003-08-18",7.017,7.1383,6.9607,7.1036,299400.0],["2003-08-19",7.1686,7.3115,7.1036,7.3115,192400.0],["2003-08-20",7.2552,7.3375,7.1643,7.2509,172700.0],["2003-08-21",7.4501,7.4631,7.1296,7.1859,448900.0],["2003-08-22",7.2725,7.3852,7.082,7.1643,173000.0],["2003-08-25",7.1036,7.1426,6.9433,7.056,110200.0],["2003-08-26",7.0127,7.095,6.9433,7.017,116800.0],["2003-08-27",6.9953,7.0776,6.939,7.0127,115000.0],["2003-08-28",7.03,7.1426,6.9433,7.069,155400.0],["2003-08-29",7.043,7.1383,7.017,7.082,135300.0],["2003-09-02",7.1902,7.4891,7.1383,7.4328,486300.0],["2003-09-03",7.5194,7.5974,7.4155,7.4848,261900.0],["2003-09-04",7.4501,7.5801,7.4155,7.5671,177800.0],["2003-09-05",7.5628,7.6407,7.5151,7.5801,195600.0],["2003-09-08",7.6321,7.7967,7.5411,7.5714,243700.0],["2003-09-09",7.5281,7.5584,7.2812,7.3159,376400.0],["2003-09-10",7.2769,7.3635,7.1513,7.2249,336200.0],["2003-09-11",7.5584,7.5671,7.2682,7.3462,299300.0],["2003-09-12",7.2812,7.3418,7.1772,7.3202,152700.0],["2003-09-15",7.3635,7.4805,7.1209,7.2249,168100.0],["2003-09-16",7.3332,7.5238,7.2509,7.5238,201300.0],["2003-09-17",7.5238,7.5238,7.3765,7.5064,155000.0],["2003-09-18",7.5931,7.8053,7.5368,7.8053,612000.0],["2003-09-19",7.8963,7.9049,7.5801,7.7273,311400.0],["2003-09-22",7.645,7.684,7.4501,7.658,247500.0],["2003-09-23",7.6104,7.7014,7.5064,7.6667,349300.0],["2003-09-24",7.775,7.775,7.5498,7.5757,225600.0],["2003-09-25",7.684,7.7447,7.4805,7.5064,215800.0],["2003-09-26",7.6884,7.7317,7.5151,7.645,371600.0],["2003-09-29",7.6277,7.6667,7.3722,7.6494,380100.0],["2003-09-30",7.7057,7.7057,7.5108,7.5194,244000.0],["2003-10-01",7.6884,7.788,7.6667,7.7663,218400.0],["2003-10-02",7.775,7.775,7.645,7.7057,190200.0],["2003-10-03",7.8876,7.8963,7.736,7.8486,203600.0],["2003-10-06",7.8616,7.9049,7.788,7.9049,175100.0],["2003-10-07",7.9049,7.9049,7.762,7.8963,288400.0],["2003-10-08",7.9699,7.9699,7.7923,7.8356,161100.0],["2003-10-09",8.1865,8.1865,7.9829,8.0306,480300.0],["2003-10-10",8.0999,8.1258,7.9049,7.9916,166600.0],["2003-10-13",8.0349,8.2298,8.0349,8.1648,128000.0],["2003-10-14",8.1865,8.2471,8.0825,8.2255,157500.0],["2003-10-15",8.2428,8.2428,8.0869,8.1562,143700.0],["2003-10-16",8.1475,8.3078,8.1475,8.2558,250200.0],["2003-10-17",8.2731,8.2991,8.1605,8.2341,288000.0],["2003-10-20",8.2774,8.3251,8.1475,8.2341,239600.0],["2003-10-21",8.2558,8.2688,8.1475,8.1865,315300.0],["2003-10-22",8.1648,8.2298,8.0999,8.1562,210400.0],["2003-10-23",8.0565,8.2428,8.0349,8.2168,250500.0],["2003-10-24",8.2081,8.2125,8.0999,8.1518,188600.0],["2003-10-27",8.1562,8.2731,8.1562,8.2515,119500.0],["2003-10-28",8.2558,8.3251,8.1865,8.3251,178100.0],["2003-10-29",8.3251,8.533,8.2948,8.429,193700.0],["2003-10-30",8.4031,8.7063,8.3814,8.6543,379700.0],["2003-10-31",8.6586,8.7279,8.6283,8.6846,266000.0],["2003-11-03",8.6846,8.7496,8.637,8.6846,303500.0],["2003-11-04",8.6846,8.7582,8.6629,8.7236,170400.0],["2003-11-05",8.663,8.6846,8.4984,8.6413,554300.0],["2003-11-06",8.6413,8.7929,8.611,8.7712,189500.0],["2003-11-07",8.8579,8.8925,8.7929,8.8146,263400.0],["2003-11-10",8.8146,8.8752,8.6066,8.6413,188500.0],["2003-11-11",8.6196,8.637,8.507,8.5763,137300.0],["2003-11-12",8.5741,8.8907,8.5741,8.8907,185600.0],["2003-11-13",8.8907,8.9124,8.7693,8.8951,186700.0],["2003-11-14",8.8691,9.0946,8.8214,8.8951,208000.0],["2003-11-17",8.8474,8.8994,8.739,8.8951,245400.0],["2003-11-18",8.8951,8.9992,8.778,8.8257,203400.0],["2003-11-19",8.7867,9.0209,8.7867,8.9905,238000.0],["2003-11-20",8.9558,9.0642,8.9385,9.0035,325400.0],["2003-11-21",9.0122,9.0599,8.9645,8.9992,149700.0],["2003-11-24",9.6497,9.8709,9.216,9.6237,917600.0],["2003-11-25",9.6237,9.6497,9.5066,9.5803,280200.0],["2003-11-26",9.6063,9.7191,9.5196,9.7061,301000.0],["2003-11-28",9.7061,9.7495,9.628,9.628,112800.0],["2003-12-01",9.7365,9.9056,9.7365,9.8449,269100.0],["2003-12-02",9.9403,9.975,9.7191,9.7364,317900.0],["2003-12-03",9.8666,9.8796,9.576,9.6194,352300.0],["2003-12-04",9.6194,9.6844,9.4025,9.5413,302400.0],["2003-12-05",9.5283,9.5543,9.3418,9.4329,224500.0],["2003-12-08",9.1727,9.5413,9.1727,9.4112,266500.0],["2003-12-09",9.4979,9.5196,9.3418,9.3461,338400.0],["2003-12-10",9.3028,9.3461,9.1943,9.2897,147500.0],["2003-12-11",9.2897,9.628,9.2897,9.576,167000.0],["2003-12-12",9.6324,9.6671,9.4329,9.5803,98700.0],["2003-12-15",9.8449,9.8449,9.3808,9.3982,267500.0],["2003-12-16",9.4199,9.5066,9.2854,9.4285,208500.0],["2003-12-17",9.4979,9.5153,9.3635,9.5023,172400.0],["2003-12-18",9.537,9.576,9.2767,9.5456,235000.0],["2003-12-19",9.5456,9.576,9.3852,9.4329,170700.0],["2003-12-22",9.4979,9.6497,9.3808,9.6497,122800.0],["2003-12-23",9.5847,9.7061,9.5109,9.6974,157200.0],["2003-12-24",9.6714,9.7321,9.6497,9.6671,58800.0],["2003-12-26",9.7148,9.8796,9.7148,9.8188,86200.0],["2003-12-29",9.9056,10.0704,9.9013,10.0661,160400.0],["2003-12-30",10.1224,10.1224,9.8666,9.9143,197900.0],["2003-12-31",9.9403,9.975,9.6844,9.8058,185600.0],["2004-01-02",9.8492,10.0834,9.8492,10.001,149500.0],["2004-01-05",9.975,10.0791,9.8492,9.9446,222300.0],["2004-01-06",9.8882,10.0834,9.8882,9.9576,139600.0],["2004-01-07",9.8492,10.027,9.8492,10.0184,161200.0],["2004-01-08",9.975,10.2178,9.8579,10.1745,279000.0],["2004-01-09",10.0834,10.4,10.04,10.2178,261700.0],["2004-01-12",10.2352,10.3783,10.1875,10.3046,112500.0],["2004-01-13",10.3219,10.3393,10.1311,10.3393,191100.0],["2004-01-14",10.3393,10.4174,10.2439,10.3957,144900.0],["2004-01-15",10.4,10.6169,10.2439,10.6169,240600.0],["2004-01-16",10.6689,10.8771,10.6689,10.7079,387800.0],["2004-01-20",10.7426,10.9204,10.452,10.7296,434800.0],["2004-01-21",10.7296,11.0332,10.7036,10.9638,301300.0],["2004-01-22",10.9638,11.0549,10.9378,10.9725,305100.0],["2004-01-23",10.9725,11.0722,10.8857,10.9681,287000.0],["2004-01-26",11.0072,11.1676,10.8424,11.146,210500.0],["2004-01-27",11.146,11.146,10.6689,10.7339,453600.0],["2004-01-28",10.6472,10.7903,10.452,10.5908,399900.0],["2004-01-29",10.6212,10.6602,10.2482,10.3827,536100.0],["2004-01-30",10.3219,10.374,10.1701,10.2829,266100.0],["2004-02-02",10.1788,10.426,10.1051,10.1875,230200.0],["2004-02-03",10.1918,10.2525,10.04,10.0617,434700.0],["2004-02-04",10.0184,10.6732,10.0053,10.4607,477900.0],["2004-02-05",10.5258,10.76,10.4737,10.7513,360800.0],["2004-02-06",10.7513,10.9508,10.5995,10.8814,164300.0],["2004-02-09",10.9074,11.2197,10.9074,11.1243,246200.0],["2004-02-10",11.0809,11.3455,11.0636,11.2544,301700.0],["2004-02-11",11.1893,11.3802,11.1893,11.3715,336700.0],["2004-02-12",11.3085,11.3737,11.2564,11.3433,262500.0],["2004-02-13",11.365,11.6298,11.3129,11.5082,377300.0],["2004-02-17",11.6168,11.7687,11.5777,11.7166,321300.0],["2004-02-18",11.6992,11.7557,11.5647,11.595,371800.0],["2004-02-19",11.7036,11.9771,11.7036,11.734,865500.0],["2004-02-20",11.7861,11.8251,11.5039,11.7123,289100.0],["2004-02-23",11.7861,11.8295,11.3693,11.4388,198900.0],["2004-02-24",11.3302,11.4909,11.2174,11.3867,328700.0],["2004-02-25",11.4171,11.4257,11.0568,11.3433,414400.0],["2004-02-26",11.4171,11.5039,11.2955,11.5039,176200.0],["2004-02-27",11.0915,11.569,11.0915,11.4952,256900.0],["2004-03-01",11.4952,11.6862,11.4691,11.6124,332300.0],["2004-03-02",11.6124,11.6906,11.5039,11.6211,245900.0],["2004-03-03",11.5126,11.76,11.4605,11.5907,248300.0],["2004-03-04",11.5256,11.6254,11.5212,11.569,222600.0],["2004-03-05",11.569,11.7123,11.5429,11.5603,161500.0],["2004-03-08",11.5603,11.5603,11.0828,11.213,355400.0],["2004-03-09",11.2217,11.2217,11.0741,11.1523,239500.0],["2004-03-10",11.1523,11.2217,10.818,10.8701,301400.0],["2004-03-11",10.8397,11.174,10.64,10.8527,267000.0],["2004-03-12",10.8527,11.1826,10.8397,11.0611,238400.0],["2004-03-15",11.0915,11.1132,10.6357,10.6704,228500.0],["2004-03-16",10.7225,10.8397,10.6921,10.7702,319000.0],["2004-03-17",10.8397,11.1696,10.8397,11.1002,379600.0],["2004-03-18",11.0654,11.174,10.9048,11.0741,206200.0],["2004-03-19",11.0741,11.1088,10.8397,10.8397,137000.0],["2004-03-22",10.8093,10.8701,10.5662,10.7876,211700.0],["2004-03-23",10.7572,11.0958,10.7572,11.0177,300200.0],["2004-03-24",10.9743,11.1132,10.7833,10.9873,248000.0],["2004-03-25",11.0047,11.3954,10.9873,11.1349,299200.0],["2004-03-26",11.1696,11.404,11.1696,11.2825,289000.0],["2004-03-29",11.3736,11.8642,11.3736,11.773,349100.0],["2004-03-30",11.773,12.32,11.7513,12.155,569700.0],["2004-03-31",12.0682,12.116,11.8729,11.9727,245400.0],["2004-04-01",11.9771,12.1985,11.9684,12.1898,302100.0],["2004-04-02",12.2983,12.5371,12.2983,12.4155,299900.0],["2004-04-05",12.4155,12.4806,12.3113,12.4633,197500.0],["2004-04-06",12.3547,12.4763,12.2636,12.4242,176200.0],["2004-04-07",12.3504,12.6022,12.2202,12.4025,324300.0],["2004-04-08",12.498,12.5501,12.32,12.5154,239400.0],["2004-04-12",12.5197,12.6195,12.3417,12.3981,179700.0],["2004-04-13",12.5067,12.5067,12.0292,12.1247,231400.0],["2004-04-14",12.0682,12.4459,12.0378,12.2071,195400.0],["2004-04-15",12.2071,12.3678,12.0812,12.2245,142600.0],["2004-04-16",12.2245,12.5718,12.0986,12.3287,231000.0],["2004-04-19",12.2853,12.6716,12.2506,12.5544,256000.0],["2004-04-20",12.5631,12.8062,12.2375,12.2679,275600.0],["2004-04-21",12.3287,12.6022,12.2071,12.5371,197900.0],["2004-04-22",12.5544,12.9408,12.5067,12.893,271600.0],["2004-04-23",12.9147,12.9408,12.5457,12.7628,173400.0],["2004-04-26",12.689,12.9104,12.5631,12.6933,198600.0],["2004-04-27",12.6456,12.9799,12.6326,12.9799,251100.0],["2004-04-28",12.9581,12.9581,12.5023,12.5588,222500.0],["2004-04-29",12.5588,12.9104,12.4546,12.6326,352200.0],["2004-04-30",12.6326,12.6326,12.0335,12.0378,346600.0],["2004-05-03",12.103,12.4676,11.9944,12.4112,301800.0],["2004-05-04",12.4155,12.8062,12.3721,12.5544,308500.0],["2004-05-05",13.3488,13.5442,13.0189,13.045,827600.0],["2004-05-06",13.045,13.1101,12.3981,13.0146,392700.0],["2004-05-07",12.9581,13.071,12.5892,12.5892,467800.0],["2004-05-10",12.3287,12.5675,12.1333,12.3721,354600.0],["2004-05-11",12.4589,12.7194,12.4155,12.5892,378700.0],["2004-05-12",12.5457,12.5892,12.0682,12.5197,444100.0],["2004-05-13",12.5262,12.9259,12.4437,12.6001,485400.0],["2004-05-14",12.5914,12.6957,12.3481,12.5479,457200.0],["2004-05-17",12.4393,12.5393,12.183,12.2916,356100.0],["2004-05-18",12.3611,12.4306,12.2568,12.3872,362000.0],["2004-05-19",12.4958,12.8347,12.4567,12.687,579500.0],["2004-05-20",12.7739,12.8868,12.6783,12.7608,358100.0],["2004-05-21",12.8695,13.0606,12.7869,12.9911,494800.0],["2004-05-24",13.0997,13.2431,12.9086,12.9868,262400.0],["2004-05-25",13.0128,13.4299,12.8695,13.4212,346500.0],["2004-05-26",13.3778,13.469,13.2388,13.3517,344500.0],["2004-05-27",13.3604,13.5038,13.1171,13.3517,323600.0],["2004-05-28",13.3821,13.4777,13.2996,13.4386,442000.0],["2004-06-01",13.3604,13.569,13.2866,13.5473,474500.0],["2004-06-02",13.6211,13.6298,13.4082,13.4908,400800.0],["2004-06-03",13.4821,13.4864,13.1171,13.1301,412900.0],["2004-06-04",13.317,13.4517,13.204,13.3387,510800.0],["2004-06-07",13.4256,13.469,13.2605,13.3908,602300.0],["2004-06-08",13.4256,13.5473,13.3821,13.5255,710400.0],["2004-06-09",13.5125,13.582,13.2084,13.2561,511700.0],["2004-06-10",13.3257,13.5255,13.2692,13.5082,832300.0],["2004-06-14",13.3995,13.3995,12.9259,12.9737,559500.0],["2004-06-15",13.0824,13.4908,13.0824,13.3822,493800.0],["2004-06-16",13.5342,13.5342,13.0954,13.2779,278700.0],["2004-06-17",13.2779,13.3213,13.1041,13.1649,282500.0],["2004-06-18",13.2084,13.2735,13.0737,13.078,646400.0],["2004-06-21",13.1432,13.1519,12.839,13.0519,383800.0],["2004-06-22",13.1215,13.1519,12.813,13.0215,406500.0],["2004-06-23",13.0302,13.3778,12.8912,13.3344,348300.0],["2004-06-24",13.3474,13.6428,13.3474,13.456,540200.0],["2004-06-25",13.4473,14.0773,13.4473,14.0773,1639900.0],["2004-06-28",14.0773,14.3206,13.9991,14.1468,541200.0],["2004-06-29",14.0773,14.464,14.0773,14.464,491400.0],["2004-06-30",14.4988,14.9767,14.4857,14.8811,762300.0],["2004-07-01",14.8811,14.8985,14.4684,14.5162,560700.0],["2004-07-02",14.6248,14.6291,14.3815,14.5726,440900.0],["2004-07-06",14.5726,14.6552,14.3163,14.3945,437600.0],["2004-07-07",14.4249,14.6378,14.4206,14.4466,774700.0],["2004-07-08",14.4466,14.4466,13.947,13.9774,547100.0],["2004-07-09",13.9774,14.2728,13.8818,14.2468,454800.0],["2004-07-12",14.1859,14.1859,13.8427,14.0035,288500.0],["2004-07-13",13.973,14.073,13.9166,14.0469,265800.0],["2004-07-14",14.0165,14.325,13.8688,14.1599,332200.0],["2004-07-15",14.1208,14.1946,13.9687,14.0078,228500.0],["2004-07-16",14.1164,14.1164,13.9339,13.96,218400.0],["2004-07-19",13.96,14.0513,13.7471,13.8948,321200.0],["2004-07-20",13.8948,14.0947,13.7037,14.0339,344800.0],["2004-07-21",14.0773,14.1903,13.6863,13.7297,298300.0],["2004-07-22",13.6863,14.0165,13.5082,13.96,474400.0],["2004-07-23",13.9904,13.9948,13.6211,13.8166,298800.0],["2004-07-26",13.7515,13.8818,13.6342,13.708,264400.0],["2004-07-27",13.6211,13.8992,13.5299,13.8166,419600.0],["2004-07-28",13.8471,13.8471,13.5559,13.6428,423300.0],["2004-07-29",13.7297,13.9383,13.6733,13.9383,234200.0],["2004-07-30",13.96,14.0556,13.7167,14.0556,351700.0],["2004-08-02",13.8601,14.1729,13.6559,14.1512,317100.0],["2004-08-03",14.0773,14.1338,13.9209,13.9253,284900.0],["2004-08-04",12.8173,12.8173,11.2097,11.8701,3687600.0],["2004-08-05",11.8701,11.9397,11.5226,11.6659,660500.0],["2004-08-06",11.6659,11.7311,11.3835,11.4748,438100.0],["2004-08-09",11.4748,11.5834,11.3488,11.5008,487000.0],["2004-08-10",11.6659,12.2438,11.6659,12.1656,777200.0],["2004-08-11",12.1221,12.3828,12.0439,12.2308,572700.0],["2004-08-12",12.1721,12.2155,12.0764,12.2025,355400.0],["2004-08-13",12.1329,12.2373,11.972,12.0459,334100.0],["2004-08-16",11.9807,12.2199,11.9807,12.1677,311500.0],["2004-08-17",12.1503,12.3721,12.1503,12.246,170600.0],["2004-08-18",12.2112,12.4808,12.0677,12.4721,262900.0],["2004-08-19",12.4373,12.4373,12.246,12.3851,240400.0],["2004-08-20",12.3721,12.5852,12.2199,12.5852,242800.0],["2004-08-23",12.5373,12.733,12.4156,12.4808,282700.0],["2004-08-24",12.52,12.5634,12.4504,12.5504,139400.0],["2004-08-25",12.5634,12.5678,12.4156,12.5634,221400.0],["2004-08-26",12.5243,12.546,12.4373,12.5243,192100.0],["2004-08-27",12.5243,12.5852,12.4547,12.5243,99800.0],["2004-08-30",12.2634,12.4721,12.246,12.4417,165200.0],["2004-08-31",12.3938,12.5982,12.3938,12.5243,277200.0],["2004-09-01",12.6113,12.7156,12.4852,12.6113,225000.0],["2004-09-02",12.5678,12.7287,12.5678,12.72,157300.0],["2004-09-03",12.6461,12.8852,12.6461,12.8113,214000.0],["2004-09-07",12.9157,13.0418,12.8852,12.9722,151500.0],["2004-09-08",12.9157,13.0418,12.807,12.8418,219900.0],["2004-09-09",12.8461,12.9809,12.7461,12.7635,231600.0],["2004-09-10",12.807,12.807,12.6548,12.733,234400.0],["2004-09-13",12.6765,12.8722,12.6765,12.8244,139400.0],["2004-09-14",12.8244,12.8983,12.7156,12.8374,168400.0],["2004-09-15",12.7417,12.9113,12.7417,12.8461,171900.0],["2004-09-16",12.8157,13.0331,12.8157,12.9983,221800.0],["2004-09-17",12.9983,13.194,12.9809,13.0679,278300.0],["2004-09-20",13.0027,13.1027,12.8809,12.9026,153100.0],["2004-09-21",12.8852,12.9548,12.807,12.907,192300.0],["2004-09-22",12.8505,12.8505,12.6678,12.7461,255800.0],["2004-09-23",12.7983,12.9026,12.6896,12.8939,144100.0],["2004-09-24",12.8548,13.094,12.8505,12.994,160200.0],["2004-09-27",12.9374,13.0288,12.7635,12.8418,167000.0],["2004-09-28",12.8722,12.9896,12.8331,12.9592,133500.0],["2004-09-29",12.9157,13.0114,12.8461,12.92,316400.0],["2004-09-30",12.9418,13.2418,12.8505,13.1201,350600.0],["2004-10-01",13.1201,13.3723,13.0462,13.2375,324400.0],["2004-10-04",13.2375,13.381,13.0679,13.1418,328600.0],["2004-10-05",13.1114,13.5245,13.0722,13.5245,362500.0],["2004-10-06",13.481,13.6724,13.4375,13.6724,263600.0],["2004-10-07",13.668,13.8246,13.6637,13.7202,391300.0],["2004-10-08",13.6985,13.7767,13.3027,13.394,331100.0],["2004-10-11",13.4375,13.5463,13.3897,13.481,209700.0],["2004-10-12",13.394,13.5854,13.2853,13.5419,182900.0],["2004-10-13",13.4375,13.5376,13.1592,13.194,149400.0],["2004-10-14",13.2418,13.3723,13.1505,13.1505,190300.0],["2004-10-15",13.194,13.394,13.1897,13.3462,151300.0],["2004-10-18",13.2592,13.368,13.0505,13.3506,231700.0],["2004-10-19",13.3723,13.6202,13.3723,13.4506,180000.0],["2004-10-20",13.4506,13.8376,13.4027,13.668,413600.0],["2004-10-21",13.6898,13.7941,13.5289,13.5897,262600.0],["2004-10-22",13.5897,13.7593,13.5158,13.6028,160300.0],["2004-10-25",13.581,13.8159,13.381,13.7506,154600.0],["2004-10-26",13.7332,13.8854,13.6332,13.7724,222300.0],["2004-10-27",13.7419,14.1333,13.7419,14.0724,280200.0],["2004-10-28",14.0985,14.1159,13.8072,14.1029,207300.0],["2004-10-29",14.0898,14.1159,13.8159,13.9594,238900.0],["2004-11-01",13.9594,13.9724,13.7985,13.9159,216300.0],["2004-11-02",13.9376,14.042,13.7724,13.8246,347100.0],["2004-11-03",14.3508,15.5249,14.2855,15.2205,820400.0],["2004-11-04",15.177,15.5902,15.1335,15.2901,430900.0],["2004-11-05",15.3075,15.8945,15.3075,15.5684,676800.0],["2004-11-08",15.5032,15.825,15.4162,15.7337,555100.0],["2004-11-09",15.7337,15.9337,15.6771,15.9163,444100.0],["2004-11-10",15.9293,15.9946,15.8293,15.9946,425900.0],["2004-11-11",15.9598,16.1511,15.9598,16.1424,242900.0],["2004-11-12",16.1011,16.3317,16.1011,16.31,298100.0],["2004-11-15",16.1446,16.3274,16.1446,16.3143,357100.0],["2004-11-16",16.3143,16.3622,16.2012,16.3187,349600.0],["2004-11-17",16.3187,16.4449,16.2578,16.397,402500.0],["2004-11-18",16.4057,16.4797,16.2621,16.3796,227000.0],["2004-11-19",16.384,16.4318,16.249,16.323,185000.0],["2004-11-22",16.2752,16.5319,16.2752,16.4014,303000.0],["2004-11-23",16.5276,16.6799,16.3927,16.6146,277300.0],["2004-11-24",16.5972,16.6929,16.3752,16.5798,184400.0],["2004-11-26",16.5798,16.706,16.545,16.706,28500.0],["2004-11-29",16.8148,16.867,16.6233,16.7277,294000.0],["2004-11-30",16.7103,16.8148,16.5362,16.8017,365700.0],["2004-12-01",16.7974,17.1934,16.7974,17.0802,390400.0],["2004-12-02",17.0585,17.2412,16.9888,17.1368,193200.0],["2004-12-03",17.102,17.1977,17.0062,17.0454,215600.0],["2004-12-06",17.0585,17.0802,16.9714,16.9758,260800.0],["2004-12-07",17.1063,17.1455,16.8452,16.8539,626700.0],["2004-12-08",16.941,17.102,16.9279,17.0193,397500.0],["2004-12-09",17.0149,17.1455,16.9671,17.0672,373100.0],["2004-12-10",17.0715,17.0715,16.867,16.9279,284800.0],["2004-12-13",16.9932,17.0802,16.8844,17.0236,325400.0],["2004-12-14",17.0323,17.1846,16.941,17.102,114900.0],["2004-12-15",17.1455,17.1542,16.9497,17.1411,246400.0],["2004-12-16",16.9714,17.102,16.7538,16.9279,218000.0],["2004-12-17",16.7321,16.7582,16.4057,16.4928,417900.0],["2004-12-20",16.5841,16.7321,16.4362,16.6625,248700.0],["2004-12-21",16.6233,16.9932,16.6189,16.954,188400.0],["2004-12-22",16.867,16.9323,16.7321,16.88,151100.0],["2004-12-23",16.8931,16.9627,16.8104,16.8844,124500.0],["2004-12-27",16.9279,16.9279,16.6929,16.7451,133700.0],["2004-12-28",16.7451,17.3674,16.719,17.3674,163100.0],["2004-12-29",17.2717,17.2847,17.102,17.1324,140800.0],["2004-12-30",17.0889,17.2456,17.0497,17.2151,105500.0],["2004-12-31",17.2238,17.3021,17.1107,17.1977,139900.0],["2005-01-03",17.1934,17.2761,16.6799,16.7364,393600.0],["2005-01-04",16.8452,16.867,16.397,16.471,344600.0],["2005-01-05",16.4492,16.4492,15.8661,15.9749,554500.0],["2005-01-06",16.0837,16.2839,15.914,16.2403,464800.0],["2005-01-07",16.249,16.3187,15.927,15.9314,397300.0],["2005-01-10",15.9053,16.0054,15.8095,15.8835,452600.0],["2005-01-11",15.8487,15.9053,15.7356,15.8095,301400.0],["2005-01-12",15.7443,15.7834,15.5354,15.6703,415100.0],["2005-01-13",15.6224,15.7094,15.5702,15.5833,534500.0],["2005-01-14",15.6659,15.7225,15.518,15.5876,488900.0],["2005-01-18",15.1524,15.6746,15.1263,15.6572,549600.0],["2005-01-19",15.6964,15.766,15.592,15.6616,215500.0],["2005-01-20",15.5876,15.5876,15.1655,15.2699,504100.0],["2005-01-21",15.2699,15.3047,15.0349,15.2047,412300.0],["2005-01-24",15.2047,15.2743,15.0959,15.1655,270600.0],["2005-01-25",15.1655,15.3178,15.061,15.1611,285500.0],["2005-01-26",15.1568,15.4353,15.1263,15.4048,316100.0],["2005-01-27",15.3047,15.3787,15.1655,15.283,283800.0],["2005-01-28",15.296,15.3396,15.1655,15.2743,280700.0],["2005-01-31",15.3831,15.4135,15.1655,15.4092,303100.0],["2005-02-01",15.4092,15.4527,15.2786,15.4179,387300.0],["2005-02-02",15.4179,15.5006,15.2482,15.3831,445700.0],["2005-02-03",15.4135,15.5397,15.1089,15.4962,404400.0],["2005-02-04",15.4374,15.8511,15.4331,15.8076,307200.0],["2005-02-07",15.6769,15.7248,15.4331,15.5376,280400.0],["2005-02-08",15.3721,16.1429,15.3503,16.1255,667000.0],["2005-02-09",16.1298,16.3388,16.0514,16.2561,580700.0],["2005-02-10",16.2648,16.2648,15.7335,15.8206,659700.0],["2005-02-11",15.764,15.9731,15.7205,15.8685,273000.0],["2005-02-14",15.9295,16.1168,15.8076,15.886,160500.0],["2005-02-15",15.8511,15.8511,15.3547,15.4592,360800.0],["2005-02-16",15.4679,15.6508,15.3155,15.6421,318300.0],["2005-02-17",15.6856,15.8076,15.3765,15.3765,263600.0],["2005-02-18",15.4026,15.5245,15.2632,15.2676,221100.0],["2005-02-22",15.3503,15.4766,15.1761,15.2153,285300.0],["2005-02-23",15.211,15.2589,15.0499,15.1979,291800.0],["2005-02-24",15.1326,15.4244,15.0847,15.4157,227400.0],["2005-02-25",15.3503,15.5681,15.3111,15.5681,135100.0],["2005-02-28",15.5463,15.555,15.0934,15.0934,434500.0],["2005-03-01",15.1282,15.4723,15.0716,15.4548,507600.0],["2005-03-02",15.4113,15.4244,15.2197,15.3721,258200.0],["2005-03-03",15.4374,15.4374,15.0237,15.0716,292100.0],["2005-03-04",15.1369,15.4679,15.0237,15.4244,383800.0],["2005-03-07",15.5115,15.7205,15.5027,15.6508,241600.0],["2005-03-08",15.6073,15.6421,15.3982,15.4853,152700.0],["2005-03-09",15.4853,15.5071,15.1457,15.1544,174100.0],["2005-03-10",15.2197,15.2807,15.015,15.0934,338500.0],["2005-03-11",15.0978,15.285,15.0978,15.2284,207200.0],["2005-03-14",15.272,15.494,15.2023,15.4592,349700.0],["2005-03-15",15.4592,15.5115,15.3286,15.3547,169500.0],["2005-03-16",15.3721,15.3721,15.0673,15.0847,155600.0],["2005-03-17",15.1108,15.285,15.0455,15.1674,261800.0],["2005-03-18",15.1326,15.1544,14.9541,15.1413,329400.0],["2005-03-21",15.0324,15.0803,14.8278,14.8757,163200.0],["2005-03-22",14.9366,15.1152,14.88,14.9758,192100.0],["2005-03-23",14.8931,14.8931,14.5578,14.6144,355300.0],["2005-03-24",14.6841,14.7712,14.5883,14.5883,405500.0],["2005-03-28",14.5795,14.8103,14.5795,14.7189,211800.0],["2005-03-29",14.7625,14.9715,14.6928,14.7233,413400.0],["2005-03-30",14.8321,15.0891,14.8321,15.0237,363500.0],["2005-03-31",14.9671,15.1065,14.8974,15.0673,288700.0],["2005-04-01",15.0847,15.1631,14.7537,14.806,328700.0],["2005-04-04",14.7624,14.7929,14.3792,14.6013,373200.0],["2005-04-05",14.5708,14.6754,14.4402,14.4707,349100.0],["2005-04-06",14.4228,14.5012,14.2312,14.3662,372300.0],["2005-04-07",14.3226,14.4184,14.2312,14.2747,308300.0],["2005-04-08",14.2921,14.2921,14.0744,14.0875,284100.0],["2005-04-11",14.0875,14.1397,13.8697,14.0526,342700.0],["2005-04-12",13.9917,14.0526,13.6607,13.8392,529600.0],["2005-04-13",13.9002,14.1484,13.8436,13.9568,377700.0],["2005-04-14",14.0091,14.0396,13.8305,13.9133,361700.0],["2005-04-15",13.8915,14.0134,13.456,13.5257,264400.0],["2005-04-18",13.5126,13.6564,13.3254,13.5867,199000.0],["2005-04-19",13.6302,13.6694,13.1686,13.2775,483200.0],["2005-04-20",13.3341,13.6651,13.1599,13.517,585700.0],["2005-04-21",13.6259,14.4315,13.6259,14.4097,1244400.0],["2005-04-22",14.4228,14.6318,14.3749,14.5142,707700.0],["2005-04-25",14.5142,14.7189,14.5142,14.6449,291000.0],["2005-04-26",14.5883,14.61,14.327,14.3923,533200.0],["2005-04-27",14.3923,14.4925,14.192,14.4141,235300.0],["2005-04-28",14.4184,14.5012,14.1441,14.2312,359900.0],["2005-04-29",14.1746,14.192,13.8915,14.0483,474300.0],["2005-05-02",14.0918,14.327,14.0918,14.2965,274000.0],["2005-05-03",14.2399,14.3226,14.1746,14.2747,239600.0],["2005-05-04",13.5431,14.4489,13.3385,14.4489,2065900.0],["2005-05-05",14.3923,14.5447,14.3705,14.4794,363800.0],["2005-05-06",14.5665,14.6013,14.4794,14.5491,362600.0],["2005-05-09",14.4925,14.5055,14.34,14.5012,483900.0],["2005-05-10",14.4794,14.4794,14.0875,14.1963,1433000.0],["2005-05-11",14.192,14.192,13.8218,13.9351,634400.0],["2005-05-12",13.935,13.9786,13.5257,13.5257,705000.0],["2005-05-13",13.5301,13.5867,13.2383,13.3646,376200.0],["2005-05-16",13.3232,13.5019,13.2622,13.467,316600.0],["2005-05-17",13.4016,13.5629,13.2883,13.5062,1050900.0],["2005-05-18",13.5106,13.6588,13.5106,13.6501,500100.0],["2005-05-19",13.6108,13.7111,12.9571,13.5585,1386500.0],["2005-05-20",13.5803,13.6283,13.3886,13.4539,353800.0],["2005-05-23",13.5542,13.8941,13.3798,13.7547,573400.0],["2005-05-24",13.7547,13.9508,13.7198,13.8026,319900.0],["2005-05-25",13.7982,13.7982,13.4321,13.4321,790800.0],["2005-05-26",13.4234,13.5062,13.297,13.4888,1225700.0],["2005-05-27",13.5455,13.6675,13.4583,13.589,371400.0],["2005-05-31",13.5977,13.6544,13.5498,13.6021,353800.0],["2005-06-01",13.576,13.6675,13.3668,13.5716,350900.0],["2005-06-02",13.5542,13.7067,13.5324,13.6588,248200.0],["2005-06-03",13.5978,13.6718,13.4932,13.528,282600.0],["2005-06-06",13.576,13.7024,13.5367,13.6806,346800.0],["2005-06-07",13.7067,13.8767,13.7024,13.8723,511200.0],["2005-06-08",13.8723,13.8941,13.698,13.7459,363500.0],["2005-06-09",13.7634,13.7721,13.5324,13.6675,531700.0],["2005-06-10",13.7111,13.8375,13.6152,13.7939,317600.0],["2005-06-13",13.7416,13.8375,13.5978,13.8157,442700.0],["2005-06-14",13.8505,13.9595,13.7895,13.9115,536600.0],["2005-06-15",13.9246,14.0684,13.8898,13.9246,375700.0],["2005-06-16",15.6897,16.2824,15.2844,15.803,3687400.0],["2005-06-17",15.9076,16.0907,15.8205,16.0645,1496900.0],["2005-06-20",15.9076,15.973,15.8205,15.8815,875400.0],["2005-06-21",15.8858,15.9381,15.8553,15.9076,887300.0],["2005-06-22",15.9425,16.0384,15.7638,15.8292,744300.0],["2005-06-23",15.8292,15.851,15.3498,15.3716,899500.0],["2005-06-24",15.4064,15.4413,15.2539,15.2539,474700.0],["2005-06-27",15.2626,15.3149,15.0796,15.1014,542200.0],["2005-06-28",15.1493,15.5154,15.1275,15.5023,560200.0],["2005-06-29",15.5241,16.1473,15.5023,15.7987,1302700.0],["2005-06-30",15.8858,15.9512,15.5982,15.6897,942200.0],["2005-07-01",15.7333,15.8117,15.6679,15.7987,560100.0],["2005-07-05",15.7769,15.864,15.6461,15.8379,375300.0],["2005-07-06",15.7987,15.8248,15.6113,15.6461,333500.0],["2005-07-07",15.5372,15.6984,15.4936,15.6548,181600.0],["2005-07-08",15.6461,15.7769,15.4718,15.7769,462500.0],["2005-07-11",15.803,15.9076,15.7115,15.8204,271000.0],["2005-07-12",15.8205,15.8641,15.6679,15.7159,228300.0],["2005-07-13",15.7159,15.8205,15.6941,15.7115,357800.0],["2005-07-14",15.7943,15.8466,15.7115,15.7551,329800.0],["2005-07-15",15.7398,15.7922,15.6134,15.7267,327100.0],["2005-07-18",15.7267,15.8532,15.5959,15.5959,246600.0],["2005-07-19",15.6221,15.7834,15.609,15.6962,409600.0],["2005-07-20",15.7006,16.1105,15.7006,15.9666,407600.0],["2005-07-21",15.9099,16.0364,15.7049,15.8837,204100.0],["2005-07-22",15.923,16.0538,15.8052,16.0233,215800.0],["2005-07-25",16.0233,16.1236,15.7573,15.8794,356700.0],["2005-07-26",15.9404,16.0408,15.8794,15.9884,288300.0],["2005-07-27",16.0015,16.0451,15.8358,15.9884,163300.0],["2005-07-28",16.0189,16.0931,15.9404,16.0277,245200.0],["2005-07-29",16.0277,16.0364,15.7006,15.7704,567800.0],["2005-08-01",15.8096,15.9405,15.7311,15.8619,536700.0],["2005-08-02",15.9143,16.333,15.875,16.1585,838100.0],["2005-08-03",16.1541,17.0089,16.0277,16.9304,1200200.0],["2005-08-04",16.8694,16.9697,16.5292,16.865,541100.0],["2005-08-05",16.9043,16.9653,16.49,16.5336,399600.0],["2005-08-08",16.5074,16.5074,16.3024,16.3766,533000.0],["2005-08-09",16.4027,16.7822,16.4027,16.7778,601600.0],["2005-08-10",16.7909,16.8912,16.695,16.7909,728300.0],["2005-08-11",16.7865,16.8781,16.6426,16.7822,328300.0],["2005-08-12",16.6731,16.7734,16.5467,16.7342,374100.0],["2005-08-15",16.7342,16.8301,16.4115,16.7952,367900.0],["2005-08-16",16.7473,16.8214,16.7037,16.7691,469200.0],["2005-08-17",16.7691,17.166,16.7691,16.9174,700500.0],["2005-08-18",16.9174,17.0526,16.7604,17.0526,621700.0],["2005-08-19",17.0526,17.4669,17.0526,17.3622,505000.0],["2005-08-22",17.3622,17.5585,17.3622,17.4102,453700.0],["2005-08-23",17.4364,17.5236,17.3971,17.4015,217300.0],["2005-08-24",17.4015,17.6152,17.2575,17.3317,349300.0],["2005-08-25",17.3579,17.432,17.1921,17.2663,302000.0],["2005-08-26",17.2706,17.4233,17.1616,17.3579,324600.0],["2005-08-29",17.3142,17.3186,17.1616,17.227,438200.0],["2005-08-30",17.227,17.3055,17.1398,17.2663,227200.0],["2005-08-31",17.2314,17.5803,17.1921,17.5236,206200.0],["2005-09-01",17.4887,17.8114,17.3753,17.7155,344500.0],["2005-09-02",17.6283,17.7417,17.6152,17.6675,275900.0],["2005-09-06",17.698,17.7853,17.6413,17.7155,334500.0],["2005-09-07",17.7198,17.9161,17.6631,17.8812,395100.0],["2005-09-08",17.8812,17.9161,17.8158,17.8332,450200.0],["2005-09-09",17.8158,17.9117,17.7765,17.8943,313500.0],["2005-09-12",17.8812,17.8856,17.7809,17.8376,346200.0],["2005-09-13",17.8158,18.0993,17.7678,18.0687,546300.0],["2005-09-14",18.0208,18.0513,17.3884,17.6326,651300.0],["2005-09-15",17.6413,17.7765,17.4887,17.5977,284300.0],["2005-09-16",17.6195,17.9161,17.6195,17.9161,467100.0],["2005-09-19",17.9161,18.012,17.8638,17.8899,272100.0],["2005-09-20",17.9248,18.0382,17.5192,17.5759,263100.0],["2005-09-21",17.541,17.6937,17.4451,17.4582,294600.0],["2005-09-22",17.4451,17.5105,17.3012,17.4233,235300.0],["2005-09-23",17.4276,17.4843,17.227,17.4364,153500.0],["2005-09-26",17.4364,17.48,17.2837,17.3535,205400.0],["2005-09-27",17.3579,17.4233,17.2488,17.3448,198200.0],["2005-09-28",17.3622,17.5672,17.1921,17.4582,254100.0],["2005-09-29",17.4931,17.9117,17.4887,17.8987,191100.0],["2005-09-30",17.794,17.9292,17.7504,17.9074,159200.0],["2005-10-03",17.9074,18.0731,17.8986,18.012,207000.0],["2005-10-04",18.0251,18.0557,17.4582,17.5977,293900.0],["2005-10-05",17.5977,17.5977,16.8345,16.8345,488900.0],["2005-10-06",17.0089,17.2052,16.6906,16.7386,564800.0],["2005-10-07",16.7429,17.118,16.7429,17.0744,213100.0],["2005-10-10",17.1049,17.2968,17.0046,17.2052,248100.0],["2005-10-11",17.2445,17.5497,17.2183,17.2706,348900.0],["2005-10-12",17.2968,17.4102,16.9392,17.0308,340600.0],["2005-10-13",17.0133,17.0177,16.5772,16.6775,455600.0],["2005-10-14",16.7167,16.8694,16.6819,16.7996,428600.0],["2005-10-17",16.852,16.9566,16.7647,16.8868,242500.0],["2005-10-18",16.8912,17.07,16.8694,16.9523,282600.0],["2005-10-19",16.8868,16.9653,16.5074,16.8607,287500.0],["2005-10-20",16.8607,16.9959,16.6077,16.6601,192800.0],["2005-10-21",16.7037,16.9217,16.6993,16.804,220000.0],["2005-10-24",16.7953,17.1136,16.7953,17.07,192200.0],["2005-10-25",17.0395,17.3055,16.9871,17.1834,170900.0],["2005-10-26",17.1311,17.1834,16.9871,17.1442,197900.0],["2005-10-27",17.0962,17.1049,16.7647,16.7822,281900.0],["2005-10-28",16.8519,17.0613,16.6819,16.8258,236900.0],["2005-10-31",16.8301,17.1485,16.8301,17.1267,327800.0],["2005-11-01",17.0744,17.1354,16.8127,16.9261,216700.0],["2005-11-02",17.8812,18.3479,17.5498,18.2781,1685700.0],["2005-11-03",18.3217,18.688,18.313,18.5092,902200.0],["2005-11-04",18.6183,18.6837,18.3958,18.5354,314700.0],["2005-11-07",19.6257,20.6681,19.6257,20.3715,2691800.0],["2005-11-08",20.3671,20.3671,19.9833,20.1752,971500.0],["2005-11-09",20.1491,20.3671,20.1185,20.1796,892500.0],["2005-11-10",20.2036,20.4741,20.0203,20.4087,716600.0],["2005-11-11",20.4218,20.64,20.304,20.509,603500.0],["2005-11-14",21.3163,21.4429,20.7709,21.0763,1741300.0],["2005-11-15",21.1112,21.1243,20.9018,20.9367,945000.0],["2005-11-16",20.9672,21.1898,20.6225,20.7491,2385900.0],["2005-11-17",20.3781,20.4698,19.9505,20.1469,2255900.0],["2005-11-18",20.1818,20.3912,20.1818,20.304,660000.0],["2005-11-21",20.2996,20.2996,20.029,20.0509,748200.0],["2005-11-22",20.0989,20.1469,19.9549,19.981,721300.0],["2005-11-23",20.0291,20.0552,19.8109,19.8632,794600.0],["2005-11-25",19.8109,19.8371,19.6625,19.7803,248500.0],["2005-11-28",19.8152,19.9331,19.7236,19.7236,651400.0],["2005-11-29",19.7411,20.0727,19.7411,20.0334,844300.0],["2005-11-30",20.0072,20.2167,20.0072,20.1425,1018700.0],["2005-12-01",20.4349,20.7752,20.4349,20.688,816200.0],["2005-12-02",20.6312,20.8974,20.5963,20.8974,644500.0],["2005-12-05",20.88,20.9018,20.5701,20.653,444300.0],["2005-12-06",20.6792,20.9018,20.6792,20.8451,574000.0],["2005-12-07",20.8669,20.8931,20.7883,20.7971,398300.0],["2005-12-08",20.8189,20.9018,20.7142,20.7883,328800.0],["2005-12-09",20.7883,20.9236,20.7272,20.9061,212900.0],["2005-12-12",21.0851,21.0851,20.7971,20.88,372600.0],["2005-12-13",20.88,21.2116,20.6923,21.1592,529800.0],["2005-12-14",21.1592,21.3032,21.0327,21.277,288400.0],["2005-12-15",21.2727,21.312,21.0196,21.1985,266300.0],["2005-12-16",21.2203,21.2465,21.0589,21.1418,172700.0],["2005-12-19",21.1636,21.1854,20.9934,21.0894,305800.0],["2005-12-20",21.12,21.1636,20.9716,21.12,255500.0],["2005-12-21",21.1549,21.456,21.0981,21.2116,742400.0],["2005-12-22",21.229,21.229,21.0894,21.1374,309100.0],["2005-12-23",21.1636,21.2421,21.0414,21.1549,234600.0],["2005-12-27",21.1461,21.2334,20.7534,20.8712,288200.0],["2005-12-28",20.8931,21.0109,20.7054,20.928,368700.0],["2005-12-29",20.9192,21.2203,20.7578,21.0589,432400.0],["2005-12-30",21.0589,21.0589,20.7621,20.9061,297300.0],["2006-01-03",21.0545,21.1549,20.7621,21.0807,430800.0],["2006-01-04",21.0807,21.1069,21.0065,21.0327,339200.0],["2006-01-05",21.0283,21.1898,20.8363,21.1243,289100.0],["2006-01-06",21.3774,21.3774,21.0501,21.1854,181400.0],["2006-01-09",21.1854,21.9054,21.1636,21.709,415200.0],["2006-01-10",21.709,21.9185,21.6436,21.84,287200.0],["2006-01-11",21.8051,21.8225,21.7221,21.7745,323400.0],["2006-01-12",21.7309,21.7483,21.5214,21.5214,328900.0],["2006-01-13",21.5127,21.8923,21.5127,21.8923,305900.0],["2006-01-17",21.8531,21.949,21.8181,21.949,365800.0],["2006-01-18",21.9491,22.0101,21.8618,21.9011,174600.0],["2006-01-19",21.9098,22.0145,21.8618,21.9403,251200.0],["2006-01-20",21.9272,21.9796,21.8792,21.9272,284400.0],["2006-01-23",22.0363,22.0625,21.8443,21.9534,447400.0],["2006-01-24",21.9927,22.3374,21.9927,22.2021,240700.0],["2006-01-25",22.2283,22.2327,21.9272,22.0538,207400.0],["2006-01-26",22.0363,22.2632,21.8792,22.1105,554100.0],["2006-01-27",22.1672,22.3636,21.9316,22.3636,441100.0],["2006-01-30",22.4072,23.0094,22.4072,22.9527,563400.0],["2006-01-31",22.9745,23.2799,22.9614,23.2145,712400.0],["2006-02-01",23.3236,23.3716,23.101,23.2669,322300.0],["2006-02-02",23.2712,23.5767,22.9614,23.1272,361600.0],["2006-02-03",23.0836,23.424,22.9396,23.3541,355300.0],["2006-02-06",23.3345,23.4655,23.1555,23.3781,384800.0],["2006-02-07",23.3127,23.4786,23.3083,23.3607,280300.0],["2006-02-08",23.4218,23.5659,23.365,23.5004,461000.0],["2006-02-09",21.741,22.1121,21.1735,21.3045,5202800.0],["2006-02-10",21.2826,21.5882,20.475,21.3045,1817400.0],["2006-02-13",21.2608,21.3263,20.9334,21.0338,1030400.0],["2006-02-14",20.977,21.0338,20.7937,20.977,1238500.0],["2006-02-15",20.9116,21.0644,20.9072,20.9552,544700.0],["2006-02-16",20.9552,21.7978,20.8897,21.4791,975200.0],["2006-02-17",21.5009,21.968,21.3525,21.8327,966300.0],["2006-02-21",21.7628,21.9899,21.6101,21.6101,582200.0],["2006-02-22",21.61,21.6712,21.4922,21.5227,848000.0],["2006-02-23",21.4791,21.5446,21.2521,21.3743,835300.0],["2006-02-24",21.3307,21.4835,21.2739,21.418,422900.0],["2006-02-27",21.5926,21.6799,21.4223,21.6799,565300.0],["2006-02-28",21.6101,21.6668,21.2521,21.3787,622700.0],["2006-03-01",21.383,21.9287,21.3437,21.872,776000.0],["2006-03-02",21.8502,21.9855,21.5882,21.6537,371500.0],["2006-03-03",21.5882,21.7236,21.3743,21.3918,425100.0],["2006-03-06",21.3918,21.4136,21.0687,21.1167,607200.0],["2006-03-07",21.0862,21.108,20.8504,20.977,370300.0],["2006-03-08",20.9552,21.335,20.9334,21.2302,623300.0],["2006-03-09",21.8283,22.326,21.6101,21.6974,2693800.0],["2006-03-10",21.7192,21.9418,21.6799,21.9331,741700.0],["2006-03-13",21.9811,22.0859,21.7847,21.8152,317400.0],["2006-03-14",21.7236,21.9157,21.6624,21.8676,404500.0],["2006-03-15",21.7803,22.2038,21.7585,22.1689,432800.0],["2006-03-16",22.2125,22.2474,21.9156,21.9375,375100.0],["2006-03-17",21.7628,21.8283,21.61,21.6624,694300.0],["2006-03-20",21.6755,21.8371,21.6319,21.6886,488200.0],["2006-03-21",21.6493,21.8502,21.6101,21.693,550300.0],["2006-03-22",21.7148,21.741,21.5053,21.7148,417600.0],["2006-03-23",21.6974,21.6974,21.4529,21.5533,365900.0],["2006-03-24",21.5009,21.6581,21.4791,21.5795,418700.0],["2006-03-27",21.5358,21.7978,21.5358,21.7978,232500.0],["2006-03-28",21.8065,21.9025,21.7192,21.872,477600.0],["2006-03-29",21.8938,22.0859,21.8327,22.003,381200.0],["2006-03-30",22.0466,22.1208,21.9418,22.0161,881000.0],["2006-03-31",22.0379,22.1601,21.9986,22.1601,819500.0],["2006-04-03",22.1776,22.3042,22.1339,22.1776,504700.0],["2006-04-04",22.1601,22.2605,22.1121,22.1863,667000.0],["2006-04-05",22.1863,22.2605,22.1427,22.1558,1028500.0],["2006-04-06",22.1558,22.3566,22.1514,22.3304,2977800.0],["2006-04-07",22.3522,22.5705,22.2038,22.2867,2098600.0],["2006-04-10",22.3042,22.3086,21.9244,22.0554,614700.0],["2006-04-11",22.0423,22.3653,22.0161,22.23,362300.0],["2006-04-12",22.2649,22.3959,22.0903,22.1034,289500.0],["2006-04-13",22.0466,22.2474,22.0073,22.1121,123100.0],["2006-04-17",22.1558,22.2867,21.9331,21.9811,315000.0],["2006-04-18",22.0117,22.2038,21.92,22.1165,299000.0],["2006-04-19",22.0903,22.3653,22.0597,22.2169,235500.0],["2006-04-20",22.2169,22.4832,22.1121,22.3348,258500.0],["2006-04-21",22.4002,22.4221,21.9855,22.099,230300.0],["2006-04-24",22.0466,22.1165,21.8196,22.0772,343500.0],["2006-04-25",22.099,22.3522,22.003,22.3217,517600.0],["2006-04-26",22.3304,22.3522,22.1077,22.1994,468700.0],["2006-04-27",22.1776,22.2867,22.0335,22.2212,586100.0],["2006-04-28",22.1558,22.2387,22.0903,22.1776,635600.0],["2006-05-01",22.1339,22.1819,21.9637,22.0903,414500.0],["2006-05-02",22.1427,22.2518,22.0117,22.2343,451000.0],["2006-05-03",22.767,24.797,22.767,24.6049,2096100.0],["2006-05-04",24.6442,25.2772,24.6442,24.8799,1238200.0],["2006-05-05",25.0153,25.1026,24.4565,24.7664,557000.0],["2006-05-08",24.6791,24.6835,24.1247,24.1727,1056800.0],["2006-05-09",24.0985,24.4303,24.0854,24.4084,460100.0],["2006-05-10",24.0112,24.5525,23.9806,24.5089,477600.0],["2006-05-11",24.4565,24.4914,24.033,24.1945,750500.0],["2006-05-12",24.1945,24.2251,24.0155,24.0897,467100.0],["2006-05-15",24.0168,24.1566,23.8113,23.9381,476100.0],["2006-05-16",23.9556,24.1129,23.9294,24.0823,394500.0],["2006-05-17",24.0386,24.2091,23.5972,23.6015,538300.0],["2006-05-18",23.6234,23.8682,23.4661,23.4704,465400.0],["2006-05-19",23.5098,23.9206,23.4442,23.7502,458100.0],["2006-05-22",23.7064,23.7633,23.0552,23.2781,509300.0],["2006-05-23",23.3087,23.9731,23.3087,23.571,397200.0],["2006-05-24",23.5054,23.7108,23.1689,23.4486,333700.0],["2006-05-25",23.5578,23.9162,23.5578,23.8419,346800.0],["2006-05-26",23.973,24.1872,23.9206,24.0779,900000.0],["2006-05-30",23.9905,24.1042,23.689,23.689,305900.0],["2006-05-31",23.7545,24.2309,23.7021,24.0168,596800.0],["2006-06-01",23.9774,24.5544,23.9774,24.5281,387200.0],["2006-06-02",24.6942,24.7729,24.314,24.3446,281700.0],["2006-06-05",24.3446,24.4669,24.1129,24.1872,268900.0],["2006-06-06",24.2178,24.2877,23.7851,24.0692,326800.0],["2006-06-07",24.0605,24.3271,24.0605,24.2353,446700.0],["2006-06-08",24.2397,24.2397,23.2563,23.5928,520500.0],["2006-06-09",23.5972,23.8594,23.5141,23.5404,335800.0],["2006-06-12",23.5535,23.6015,23.2169,23.2213,434200.0],["2006-06-13",23.2082,23.2082,22.487,22.7143,642100.0],["2006-06-14",22.6706,22.7143,22.3647,22.5701,452600.0],["2006-06-15",22.5788,23.7589,22.5089,23.6627,531500.0],["2006-06-16",23.6846,23.6846,23.0727,23.4573,380400.0],["2006-06-19",23.4661,24.043,23.4529,23.7283,803300.0],["2006-06-20",23.6671,24.0255,23.5447,23.8594,559800.0],["2006-06-21",23.8288,24.1916,23.8288,24.0517,365800.0],["2006-06-22",24.008,24.1129,23.8026,24.0255,387900.0],["2006-06-23",24.0386,24.4451,23.8201,24.2571,432000.0],["2006-06-26",24.244,24.2484,23.9294,24.008,383400.0],["2006-06-27",24.0517,24.2047,23.9031,24.0736,400300.0],["2006-06-28",24.078,24.078,23.6278,23.7851,339500.0],["2006-06-29",23.8288,24.4932,23.7982,24.4932,591800.0],["2006-06-30",24.5063,24.703,24.432,24.6549,332200.0],["2006-07-03",24.6898,24.8253,24.5806,24.7947,148000.0],["2006-07-05",24.7947,24.8428,24.244,24.4713,508400.0],["2006-07-06",24.5412,24.7117,24.3795,24.5194,226400.0],["2006-07-07",24.48,24.6374,24.3883,24.5238,252000.0],["2006-07-10",24.4975,24.6811,24.432,24.4844,216200.0],["2006-07-11",24.48,24.55,24.1042,24.2571,211600.0],["2006-07-12",24.2571,24.5238,24.2003,24.3314,273200.0],["2006-07-13",24.244,24.2834,23.8725,23.9731,243100.0],["2006-07-14",23.9512,24.0605,23.7982,23.9293,245500.0],["2006-07-17",23.9556,24.126,23.7939,23.8813,201200.0],["2006-07-18",23.8988,24.0168,23.4529,23.6671,245500.0],["2006-07-19",23.6365,24.161,23.6365,24.0386,272000.0],["2006-07-20",23.9993,24.0911,23.7764,23.9337,283000.0],["2006-07-21",23.9162,23.9162,23.5141,23.6933,289200.0],["2006-07-24",23.7428,24.1672,23.7121,24.1672,216800.0],["2006-07-25",24.1322,24.6573,23.966,24.6179,305100.0],["2006-07-26",24.5085,24.5698,24.0447,24.3598,373500.0],["2006-07-27",24.3773,24.4998,24.0797,24.1235,196700.0],["2006-07-28",24.1541,24.5917,24.1541,24.5042,267600.0],["2006-07-31",24.5042,24.5042,24.0447,24.106,312700.0],["2006-08-01",24.0666,24.4429,23.769,24.4429,392900.0],["2006-08-02",24.4298,24.4341,23.8434,24.1278,691400.0],["2006-08-03",24.1278,24.5698,24.0272,24.491,427000.0],["2006-08-04",24.5698,24.7054,24.1629,24.7054,467700.0],["2006-08-07",24.5742,24.6092,23.9791,24.1322,425800.0],["2006-08-08",24.1147,24.1979,23.6421,23.8522,496300.0],["2006-08-09",24.0666,24.4954,23.9528,23.9966,464100.0],["2006-08-10",23.9091,24.0841,23.7647,23.8303,347500.0],["2006-08-11",23.8303,23.8653,23.5721,23.8084,210900.0],["2006-08-14",23.8609,24.3598,23.8609,24.1366,268300.0],["2006-08-15",24.2416,24.6311,24.1804,24.5742,284600.0],["2006-08-16",24.5917,24.8323,24.456,24.7229,199900.0],["2006-08-17",24.723,25.0205,24.6354,24.8674,233100.0],["2006-08-18",24.7973,24.9374,24.5479,24.863,121900.0],["2006-08-21",24.6136,24.7623,24.4429,24.7011,198500.0],["2006-08-22",24.6092,24.793,24.5479,24.7229,482100.0],["2006-08-23",24.7579,24.7886,24.1147,24.3029,277500.0],["2006-08-24",24.3291,24.4166,23.9003,24.1803,281100.0],["2006-08-25",24.3116,25.0511,24.3116,25.0424,710900.0],["2006-08-28",24.9855,25.5106,24.9855,25.1168,416900.0],["2006-08-29",25.0949,25.1911,24.5217,24.9855,414300.0],["2006-08-30",25.0205,25.0861,24.7317,24.8061,255300.0],["2006-08-31",24.8367,25.0905,24.8061,24.9286,256600.0],["2006-09-01",24.9724,25.1824,24.9417,24.9724,144100.0],["2006-09-05",24.9767,25.5325,24.863,25.1999,290600.0],["2006-09-06",25.0292,25.1168,24.5085,24.7667,373000.0],["2006-09-07",24.7448,24.9417,24.6136,24.6223,165500.0],["2006-09-08",24.6704,24.7317,24.4517,24.4823,288400.0],["2006-09-11",24.8586,24.8586,24.0928,24.4604,326500.0],["2006-09-12",24.4735,25.1124,24.4254,24.8892,482200.0],["2006-09-13",24.9155,25.2043,24.9155,24.9855,334700.0],["2006-09-14",24.9549,25.0074,24.6967,24.7842,316100.0],["2006-09-15",24.8717,25.1605,24.6354,24.6354,516700.0],["2006-09-18",24.6748,24.8673,24.421,24.5785,227500.0],["2006-09-19",24.5698,24.7186,24.3291,24.4735,274900.0],["2006-09-20",24.5392,24.9592,24.5392,24.6136,303000.0],["2006-09-21",24.6354,24.793,24.281,24.3466,300900.0],["2006-09-22",24.2722,24.4079,24.2022,24.3423,234000.0],["2006-09-25",24.3116,24.5435,24.0009,24.4385,238400.0],["2006-09-26",24.4385,24.6048,24.1891,24.2591,328700.0],["2006-09-27",24.2591,24.4385,24.1147,24.1191,313500.0],["2006-09-28",24.1497,24.4166,22.9289,23.1871,3139300.0],["2006-09-29",23.2789,23.5152,23.1214,23.2177,850900.0],["2006-10-02",23.2352,23.4102,23.0689,23.2177,359000.0],["2006-10-03",23.3008,23.4015,23.0208,23.0952,350400.0],["2006-10-04",23.047,23.454,22.9114,23.2615,523300.0],["2006-10-05",23.2352,23.4277,23.1695,23.1695,370700.0],["2006-10-06",23.1914,23.3621,23.0295,23.3227,283700.0],["2006-10-09",23.2352,23.3577,22.9945,23.1652,247300.0],["2006-10-10",23.1433,23.2046,22.8939,22.9245,365400.0],["2006-10-11",22.8851,23.2133,22.7976,22.8195,292000.0],["2006-10-12",22.8633,23.2965,22.8414,23.2877,245400.0],["2006-10-13",23.2396,23.6028,23.1127,23.4671,281300.0],["2006-10-16",23.4715,23.6728,23.4409,23.4759,293500.0],["2006-10-17",23.4802,23.5765,23.349,23.349,331200.0],["2006-10-18",23.4102,23.4277,23.2089,23.2439,497500.0],["2006-10-19",23.2571,23.6553,23.2527,23.5371,569600.0],["2006-10-20",23.559,23.6946,23.3665,23.5677,380800.0],["2006-10-23",23.5984,23.7165,23.5327,23.6334,322600.0],["2006-10-24",23.5634,23.6947,23.4277,23.5021,215700.0],["2006-10-25",23.5196,23.6071,23.3796,23.4584,338900.0],["2006-10-26",23.4977,23.5809,23.3358,23.4977,274900.0],["2006-10-27",23.454,23.5765,23.349,23.4496,166700.0],["2006-10-30",23.4715,23.5852,23.2702,23.4408,204100.0],["2006-10-31",23.3971,23.489,22.8633,22.9683,620900.0],["2006-11-01",22.9683,23.3358,22.8676,23.1783,813100.0],["2006-11-02",23.082,23.2002,22.9464,23.1433,467500.0],["2006-11-03",23.1302,23.2177,22.8632,22.9726,524200.0],["2006-11-06",22.9902,23.1477,22.9289,23.0252,372800.0],["2006-11-07",23.1039,23.9047,23.0602,23.4759,560300.0],["2006-11-08",23.2571,23.5853,23.1389,23.5503,517900.0],["2006-11-09",23.5502,23.5984,23.3052,23.3402,419600.0],["2006-11-10",23.3358,23.3752,23.1302,23.2177,227500.0],["2006-11-13",23.1489,23.6177,23.1139,23.46,254500.0],["2006-11-14",23.5476,23.8411,23.4687,23.8104,309200.0],["2006-11-15",23.7798,24.0295,23.7754,23.9419,361300.0],["2006-11-16",24.0207,24.0601,23.92,23.9681,273400.0],["2006-11-17",23.9024,24.1959,23.9024,24.1697,271800.0],["2006-11-20",24.139,24.2398,24.0733,24.1741,258200.0],["2006-11-21",24.1478,24.6078,24.104,24.3186,322200.0],["2006-11-22",24.3624,24.4676,24.2661,24.4238,190600.0],["2006-11-24",24.3143,24.4939,24.3143,24.4413,127700.0],["2006-11-27",24.3975,24.4939,24.1872,24.231,524100.0],["2006-11-28",24.2179,24.3318,24.1828,24.2485,244200.0],["2006-11-29",24.3361,24.599,24.3361,24.5902,212400.0],["2006-11-30",24.5902,24.7611,24.3537,24.5946,398500.0],["2006-12-01",24.5771,24.599,24.139,24.3887,164800.0],["2006-12-04",24.3581,24.8443,24.3581,24.783,248700.0],["2006-12-05",24.783,24.9057,24.6647,24.6735,123300.0],["2006-12-06",24.6647,24.7918,24.5727,24.7611,144500.0],["2006-12-07",24.7611,24.8137,24.5508,24.6384,88300.0],["2006-12-08",24.5771,24.7523,24.415,24.5946,150900.0],["2006-12-11",24.5508,24.7041,24.4939,24.6428,117900.0],["2006-12-12",24.5771,24.6209,24.2748,24.4544,130900.0],["2006-12-13",24.4588,24.7567,24.4588,24.5333,205300.0],["2006-12-14",24.7523,25.6241,24.7523,25.5409,769800.0],["2006-12-15",25.8914,26.6055,25.8519,26.3514,1020500.0],["2006-12-18",26.5047,28.3009,26.5047,27.9066,1591000.0],["2006-12-19",27.9504,28.0819,27.2363,27.543,582400.0],["2006-12-20",27.6262,28.6689,27.6262,28.2527,957600.0],["2006-12-21",28.5331,28.9668,28.2921,28.4499,776200.0],["2006-12-22",28.3622,28.4718,27.9679,27.9942,285500.0],["2006-12-26",27.968,28.1651,27.8497,28.1344,139900.0],["2006-12-27",28.038,28.7521,28.038,28.5199,259800.0],["2006-12-28",28.4323,28.5725,28.2001,28.2001,188300.0],["2006-12-29",28.2264,28.5112,27.9767,28.003,200700.0],["2007-01-03",28.1125,28.6952,27.9329,28.3403,321400.0],["2007-01-04",28.3272,28.5638,27.8672,28.5287,297600.0],["2007-01-05",28.4937,28.4937,27.6963,27.7971,446600.0],["2007-01-08",27.8234,28.2177,27.692,28.1081,313100.0],["2007-01-09",28.3272,28.4761,27.9417,28.1169,287100.0],["2007-01-10",28.038,28.244,27.9592,28.1038,340900.0],["2007-01-11",28.1607,28.4586,28.1388,28.1782,197500.0],["2007-01-12",28.1169,28.2571,28.0556,28.1695,216900.0],["2007-01-16",28.187,28.2615,28.0643,28.1081,162200.0],["2007-01-17",28.0643,28.0687,27.7182,27.7927,224200.0],["2007-01-18",27.7752,27.7796,27.1969,27.2013,509600.0],["2007-01-19",27.175,27.4641,27.1619,27.3327,245700.0],["2007-01-22",27.4028,27.4291,26.991,27.0304,466300.0],["2007-01-23",26.9779,27.3327,26.9078,27.0611,370400.0],["2007-01-24",27.0304,27.3458,27.0304,27.2276,281000.0],["2007-01-25",27.1662,27.175,26.6318,26.807,316600.0],["2007-01-26",26.9822,27.1838,26.7763,27.1575,149500.0],["2007-01-29",27.0479,27.3853,26.9735,27.0567,176400.0],["2007-01-30",27.1443,27.1619,26.9735,27.0874,166700.0],["2007-01-31",27.118,27.2889,27.0523,27.2276,219800.0],["2007-02-01",28.0665,28.2551,27.7727,28.049,596600.0],["2007-02-02",28.2419,28.2419,27.72,27.856,413300.0],["2007-02-05",27.9788,28.0007,27.7025,27.7244,488000.0],["2007-02-06",27.7464,27.8165,27.628,27.6718,231100.0],["2007-02-07",27.6543,27.8735,27.6455,27.8735,128200.0],["2007-02-08",27.8735,27.8735,27.5008,27.5622,312500.0],["2007-02-09",27.606,27.628,27.0272,27.1193,524100.0],["2007-02-12",27.1236,27.2333,27.1193,27.2333,277800.0],["2007-02-13",27.2771,27.2771,26.8693,26.9263,443500.0],["2007-02-14",26.9701,27.3341,26.9614,27.0973,756000.0],["2007-02-15",27.0754,27.5622,27.0666,27.3736,405900.0],["2007-02-16",27.4087,27.6236,27.3297,27.5841,166800.0],["2007-02-20",27.5095,27.6455,27.4394,27.5885,205100.0],["2007-02-21",27.5622,27.7507,27.4613,27.5446,112300.0],["2007-02-22",27.4262,27.4745,27.2683,27.2903,98300.0],["2007-02-23",27.2377,27.2991,26.7728,26.9877,458900.0],["2007-02-26",27.0579,27.185,26.9263,26.957,241500.0],["2007-02-27",26.7553,26.7772,26.1018,26.1018,256800.0],["2007-02-28",26.2685,26.3123,25.9352,25.9615,583100.0],["2007-03-01",25.8738,26.1194,25.5712,25.8431,493200.0],["2007-03-02",25.8431,26.1018,25.7028,25.7729,376500.0],["2007-03-05",25.6765,25.7642,25.3344,25.3519,355100.0],["2007-03-06",25.6545,26.1808,25.5493,26.1106,485300.0],["2007-03-07",26.1939,26.5974,26.115,26.3123,507400.0],["2007-03-08",26.4439,26.5097,26.1808,26.2159,131500.0],["2007-03-09",26.2159,26.2641,25.9001,26.0492,161400.0],["2007-03-12",26.0185,26.2553,26.0185,26.2509,115000.0],["2007-03-13",26.1501,26.308,25.8826,25.9527,182700.0],["2007-03-14",25.8913,26.0054,25.637,25.9483,226500.0],["2007-03-15",25.8694,26.0843,25.8299,25.9045,90900.0],["2007-03-16",25.9089,25.9089,25.5274,25.6677,155000.0],["2007-03-19",25.8957,26.1588,25.8563,26.1588,190100.0],["2007-03-20",26.115,26.365,25.9615,26.365,148300.0],["2007-03-21",26.3474,26.3474,25.6852,26.1238,1005300.0],["2007-03-22",26.1896,27.3254,26.1808,27.3254,506100.0],["2007-03-23",27.5139,27.9349,27.1192,27.128,482000.0],["2007-03-26",27.0579,27.6981,26.9614,27.6543,429900.0],["2007-03-27",27.4964,27.5841,27.264,27.3429,201400.0],["2007-03-28",27.3429,27.8209,27.3385,27.6236,364700.0],["2007-03-29",27.7288,27.7376,27.5008,27.6367,263600.0],["2007-03-30",27.6718,27.9788,27.6455,27.8253,386500.0],["2007-04-02",28.0665,28.1674,27.492,27.6806,286300.0],["2007-04-03",27.7815,27.9437,27.6587,27.6894,194000.0],["2007-04-04",27.6937,27.7551,27.3648,27.7551,320700.0],["2007-04-05",27.7025,27.8472,27.5227,27.5885,197300.0],["2007-04-09",27.628,27.685,27.5052,27.5666,150700.0],["2007-04-10",27.5622,27.7157,27.5446,27.5973,103800.0],["2007-04-11",27.5622,27.6455,27.4262,27.5096,277800.0],["2007-04-12",27.4306,27.6762,27.2376,27.6674,225100.0],["2007-04-13",27.6893,27.9919,27.5359,27.9393,178800.0],["2007-04-16",28.0226,28.1323,27.8341,28.0665,188900.0],["2007-04-17",28.0533,28.0928,27.8955,27.9569,176100.0],["2007-04-18",27.9525,28.0665,27.8209,27.9437,188400.0],["2007-04-19",27.8034,27.913,27.5973,27.7683,201200.0],["2007-04-20",27.8911,27.9086,27.5797,27.6499,166800.0],["2007-04-23",27.6499,27.9306,27.6499,27.8165,86500.0],["2007-04-24",27.7464,27.8209,27.5885,27.7507,106700.0],["2007-04-25",27.8121,28.1498,27.628,27.9612,155600.0],["2007-04-26",27.9393,28.0665,27.8911,28.0139,140300.0],["2007-04-27",28.5182,28.5182,27.9086,28.0577,136100.0],["2007-04-30",27.9963,28.0665,27.7902,27.8472,153500.0],["2007-05-01",27.8823,28.0884,27.5841,28.0797,210600.0],["2007-05-02",28.3735,28.7945,28.2638,28.7199,375500.0],["2007-05-03",28.7901,29.0795,28.6541,29.005,314800.0],["2007-05-04",29.0971,29.119,28.8032,28.8866,233000.0],["2007-05-07",29.0313,29.3383,28.9874,29.29,212400.0],["2007-05-08",29.4698,29.8996,29.426,29.8733,1171000.0],["2007-05-09",29.8908,30.0268,29.7198,29.9171,753200.0],["2007-05-10",29.8645,29.8689,29.3865,29.4961,252900.0],["2007-05-11",29.5708,29.6411,28.9428,29.0965,501700.0],["2007-05-14",29.0482,29.1184,28.9471,29.035,224200.0],["2007-05-15",29.0745,29.0745,28.5958,28.6792,277800.0],["2007-05-16",28.7451,28.833,28.609,28.8286,305600.0],["2007-05-17",28.7671,28.7671,28.3806,28.5299,347700.0],["2007-05-18",28.5651,28.5958,28.464,28.5651,326200.0],["2007-05-21",28.4992,28.6573,28.4596,28.5738,345400.0],["2007-05-22",28.5343,28.6748,28.3411,28.5475,452300.0],["2007-05-23",28.5475,28.6573,28.4992,28.6441,470800.0],["2007-05-24",28.6441,28.6441,28.1786,28.1961,429500.0],["2007-05-25",28.1961,28.5255,28.1961,28.363,126800.0],["2007-05-29",28.4069,28.6265,28.3542,28.5914,299600.0],["2007-05-30",28.4816,28.6924,28.4772,28.6924,673400.0],["2007-05-31",28.6968,29.1623,28.6968,28.9559,713600.0],["2007-06-01",28.9647,29.0789,28.8022,29.0745,356800.0],["2007-06-04",29.0526,29.2063,28.912,29.0042,273100.0],["2007-06-05",28.9428,29.0657,28.7847,29.0042,378000.0],["2007-06-06",28.8681,28.9911,28.4377,28.8373,386600.0],["2007-06-07",28.6792,28.9296,28.2884,28.2884,437900.0],["2007-06-08",28.2181,28.5475,28.0776,28.5387,250100.0],["2007-06-11",28.4509,28.5607,28.4245,28.5167,269900.0],["2007-06-12",28.4509,28.4509,28.0863,28.0995,210000.0],["2007-06-13",28.1742,28.3982,28.0644,28.3191,290200.0],["2007-06-14",28.3718,28.5475,28.2357,28.2796,367000.0],["2007-06-15",28.4596,28.5299,28.1698,28.1698,297600.0],["2007-06-18",28.2576,28.262,28.0644,28.1039,273400.0],["2007-06-19",27.9985,28.1302,27.7701,27.9107,261500.0],["2007-06-20",27.9194,27.9765,27.3748,27.4802,307200.0],["2007-06-21",27.4144,27.5856,27.2299,27.3485,268600.0],["2007-06-22",27.2606,27.4275,27.0762,27.0894,586200.0],["2007-06-25",27.0674,27.489,26.984,27.1421,419800.0],["2007-06-26",27.2519,27.511,27.186,27.3353,341500.0],["2007-06-27",27.2299,27.3177,27.041,27.1772,362000.0],["2007-06-28",27.2211,27.3002,27.085,27.2079,388800.0],["2007-06-29",27.1684,27.3748,27.0762,27.1816,347500.0],["2007-07-02",27.2958,27.6471,27.2958,27.5154,252300.0],["2007-07-03",27.5154,27.5154,27.3573,27.3968,133000.0],["2007-07-05",27.4407,27.7525,27.3661,27.6998,274300.0],["2007-07-06",27.6691,27.9282,27.5813,27.9019,199800.0],["2007-07-09",27.9765,28.0644,27.8009,28.0161,202200.0],["2007-07-10",27.8843,27.9458,27.366,27.3748,252500.0],["2007-07-11",27.3309,27.6867,27.2343,27.5198,217900.0],["2007-07-12",27.7789,28.262,27.7042,28.0731,702400.0],["2007-07-13",27.9985,28.1083,27.6779,27.7481,431000.0],["2007-07-16",27.6911,27.7657,27.5593,27.7438,171800.0],["2007-07-17",27.8448,27.9985,27.6032,27.8667,266300.0],["2007-07-18",27.7569,27.8184,27.4583,27.691,194800.0],["2007-07-19",27.7921,29.7113,27.7833,28.9911,1365500.0],["2007-07-20",29.0438,29.7168,29.0394,29.6948,731100.0],["2007-07-23",29.6684,29.6684,29.3166,29.3649,446700.0],["2007-07-24",29.1406,29.145,28.4984,28.6656,328900.0],["2007-07-25",28.7579,28.9999,28.5336,28.8239,213300.0],["2007-07-26",28.5688,28.5688,27.3548,27.4164,699600.0],["2007-07-27",27.4164,27.5307,26.9941,26.9985,339700.0],["2007-07-30",26.9985,27.2492,26.8314,26.9633,371500.0],["2007-07-31",27.0733,27.302,26.8314,26.8973,392800.0],["2007-08-01",26.8666,27.0601,26.4135,26.6862,443300.0],["2007-08-02",26.3695,26.3783,25.5514,25.9121,871000.0],["2007-08-03",25.8637,25.9252,25.0103,25.3754,843300.0],["2007-08-06",25.4678,25.5866,24.874,25.0587,432600.0],["2007-08-07",24.896,25.0235,24.2186,24.8872,576300.0],["2007-08-08",24.9312,25.4634,24.7772,25.1379,743100.0],["2007-08-09",24.874,24.9488,23.0574,23.8579,1420700.0],["2007-08-10",23.7084,26.2507,23.2333,25.8109,1247400.0],["2007-08-13",25.9077,26.3915,25.2831,25.4106,607700.0],["2007-08-14",25.6965,25.8681,25.0499,25.1115,295900.0],["2007-08-15",25.1291,25.1291,24.4561,24.5001,238900.0],["2007-08-16",24.4869,24.5221,23.8491,24.2098,643500.0],["2007-08-17",24.2098,25.4018,24.2098,25.2479,558200.0],["2007-08-20",25.3138,25.3138,24.6585,25.2083,324500.0],["2007-08-21",25.2083,25.2083,24.8344,24.9048,242100.0],["2007-08-22",25.2347,25.8637,24.8916,25.3886,541900.0],["2007-08-23",25.5162,25.5558,25.1643,25.3842,359200.0],["2007-08-24",25.0411,25.2523,24.9356,25.2435,226900.0],["2007-08-27",25.1555,25.8065,25.0895,25.393,351200.0],["2007-08-28",25.2743,25.2875,24.5441,24.5441,252100.0],["2007-08-29",24.6761,25.0059,24.5441,24.9752,234200.0],["2007-08-30",24.7332,25.0719,24.5309,24.8476,163200.0],["2007-08-31",25.0499,25.3886,24.83,25.2303,163100.0],["2007-09-04",25.0719,25.4018,24.8388,25.2831,179500.0],["2007-09-05",25.0631,25.1511,24.7112,24.7992,239800.0],["2007-09-06",24.8432,24.8696,24.5705,24.7728,138100.0],["2007-09-07",24.5661,24.6101,24.2406,24.3022,246600.0],["2007-09-10",24.355,24.4429,23.6996,24.0251,293500.0],["2007-09-11",24.0823,24.6761,24.0075,24.6761,276600.0],["2007-09-12",24.6541,24.72,24.2582,24.3549,219400.0],["2007-09-13",24.6057,24.6057,23.9811,24.0647,259100.0],["2007-09-14",23.9063,24.2978,23.8403,24.1922,510400.0],["2007-09-17",24.1922,24.4605,24.0646,24.0734,287900.0],["2007-09-18",24.091,24.6233,23.8931,24.4957,198500.0],["2007-09-19",24.6057,24.8036,24.4737,24.5265,202800.0],["2007-09-20",24.5441,24.6189,24.2362,24.2934,112600.0],["2007-09-21",24.4781,24.4781,24.1878,24.2186,279600.0],["2007-09-24",24.1922,24.1922,23.9723,24.0075,340700.0],["2007-09-25",23.9063,23.9063,23.6292,23.7743,380300.0],["2007-09-26",23.8491,24.3286,23.7699,24.245,240700.0],["2007-09-27",24.3242,24.5529,24.1526,24.5221,164900.0],["2007-09-28",24.4957,24.6936,24.4077,24.5793,194600.0],["2007-10-01",24.5485,25.0103,24.4957,24.9795,207400.0],["2007-10-02",25.0147,25.2215,24.808,25.1291,160700.0],["2007-10-03",25.0411,25.3534,25.0235,25.3314,194200.0],["2007-10-04",25.4458,25.5602,25.3226,25.5602,223200.0],["2007-10-05",25.7757,26.1584,25.7009,26.1584,226500.0],["2007-10-08",26.0704,26.1496,25.5338,25.7581,115600.0],["2007-10-09",25.8681,25.8681,25.3798,25.7229,188000.0],["2007-10-10",25.7097,25.8945,25.5734,25.7845,197900.0],["2007-10-11",25.8505,26.2815,25.8153,26.242,353200.0],["2007-10-12",26.3079,26.5718,26.1672,26.5499,325500.0],["2007-10-15",26.5103,26.5103,26.1056,26.3343,242000.0],["2007-10-16",26.3607,26.5367,26.2287,26.3035,255600.0],["2007-10-17",26.4047,26.4971,26.0968,26.4223,278900.0],["2007-10-18",26.3695,27.0777,26.2991,27.0733,303300.0],["2007-10-19",27.0337,27.0337,26.6334,26.6554,298300.0],["2007-10-22",26.3915,26.4531,26.022,26.3255,230400.0],["2007-10-23",26.3871,26.3871,25.9912,26.1232,147600.0],["2007-10-24",25.9956,26.2683,25.7845,26.2639,157400.0],["2007-10-25",26.3783,26.4839,25.7185,26.0264,349200.0],["2007-10-26",26.3475,26.3475,25.8197,26.132,129300.0],["2007-10-29",26.1892,26.1892,25.8637,26.154,144100.0],["2007-10-30",26.0396,26.5235,26.0352,26.2859,354800.0],["2007-10-31",26.8314,27.5571,26.3827,27.5571,503100.0],["2007-11-01",27.2712,28.2081,27.0821,28.1377,577600.0],["2007-11-02",28.2829,28.4764,28.1949,28.3269,530000.0],["2007-11-05",28.0849,28.494,28.0014,28.3577,370400.0],["2007-11-06",28.2609,28.2609,27.6231,27.887,400200.0],["2007-11-07",27.6099,27.7551,27.1085,27.2668,332700.0],["2007-11-08",27.4208,27.4911,26.6598,26.7522,527000.0],["2007-11-09",26.5015,26.695,26.2771,26.2771,684300.0],["2007-11-12",26.2859,26.5235,26.1892,26.2463,844900.0],["2007-11-13",26.612,26.872,26.3389,26.4931,733500.0],["2007-11-14",26.8764,26.9866,26.7002,26.7574,285200.0],["2007-11-15",26.59,26.9072,26.449,26.5283,274800.0],["2007-11-16",26.5812,26.59,26.3036,26.4755,363400.0],["2007-11-19",26.2375,26.3873,25.5987,25.6251,272200.0],["2007-11-20",25.6207,25.8498,25.4401,25.7749,477300.0],["2007-11-21",25.5987,25.9027,25.4885,25.8762,295100.0],["2007-11-23",25.9952,26.1053,25.9159,26.0128,77100.0],["2007-11-26",25.9115,26.1494,25.7573,25.819,197000.0],["2007-11-27",25.8807,26.4314,25.8057,26.3697,265000.0],["2007-11-28",26.3697,27.176,26.2992,26.9425,456100.0],["2007-11-29",26.9072,27.2553,26.8412,27.1892,197700.0],["2007-11-30",27.3611,28.5639,27.2862,28.1894,999300.0],["2007-12-03",28.0131,28.0704,27.4095,27.4271,214300.0],["2007-12-04",27.2289,27.317,26.9381,27.0394,312900.0],["2007-12-05",27.317,27.4139,26.8323,26.872,295200.0],["2007-12-06",26.9425,27.5197,26.9161,27.5109,355800.0],["2007-12-07",27.7047,27.9074,27.4227,27.5153,267300.0],["2007-12-10",27.5461,27.6298,27.295,27.4095,219300.0],["2007-12-11",27.3875,27.3875,26.8808,26.8808,328100.0],["2007-12-12",27.2729,27.4007,26.6561,26.9072,202200.0],["2007-12-13",26.7442,26.872,26.5812,26.8632,325700.0],["2007-12-14",26.7046,26.8676,26.4226,26.6473,244000.0],["2007-12-17",26.4799,26.5592,26.2375,26.3873,314200.0],["2007-12-18",26.568,26.6429,26.2772,26.5239,276400.0],["2007-12-19",26.5195,26.5195,25.8895,25.8895,521300.0],["2007-12-20",26.0305,26.4666,25.9952,26.4666,297000.0],["2007-12-21",26.6297,27.3787,26.6297,27.1187,478200.0],["2007-12-24",27.2729,27.2817,26.9513,27.2773,110000.0],["2007-12-26",27.2817,27.2906,26.7398,26.9028,132300.0],["2007-12-27",26.9733,27.1011,26.568,26.753,143200.0],["2007-12-28",26.872,26.9072,26.2816,26.4226,148600.0],["2007-12-31",26.4182,26.5724,26.2111,26.3212,137400.0],["2008-01-02",26.1891,26.2463,25.2242,25.3696,354600.0],["2008-01-03",25.4048,25.5854,25.1096,25.136,388400.0],["2008-01-04",24.8541,24.8541,24.2328,24.3165,392500.0],["2008-01-07",24.343,24.7175,24.1227,24.6073,486100.0],["2008-01-08",24.691,24.8497,24.2989,24.343,325100.0],["2008-01-09",24.4531,24.9466,24.0037,24.2901,572400.0],["2008-01-10",24.0698,24.4355,23.8936,24.2989,327300.0],["2008-01-11",24.1227,24.1491,23.8583,23.9024,210200.0],["2008-01-14",24.0125,24.2416,24.0125,24.1755,353900.0],["2008-01-15",23.9596,24.061,23.4926,23.5102,357100.0],["2008-01-16",23.453,23.7041,23.2503,23.2899,288100.0],["2008-01-17",23.3472,23.5102,22.9374,22.9815,337400.0],["2008-01-18",23.0344,23.2238,22.8185,23.0212,378100.0],["2008-01-22",22.6599,23.1798,22.0254,22.043,652900.0],["2008-01-23",21.6157,22.5762,21.6069,22.5013,516500.0],["2008-01-24",22.6467,23.2018,22.2413,23.1622,382300.0],["2008-01-25",23.3076,23.4442,22.9992,23.2811,371400.0],["2008-01-28",23.2811,23.9597,23.0652,23.9597,385500.0],["2008-01-29",24.1315,24.2108,23.6424,23.9376,285700.0],["2008-01-30",23.8054,24.2725,23.6645,24.0125,288500.0],["2008-01-31",25.1096,26.8191,24.7131,26.6825,1234800.0],["2008-02-01",27.0312,28.9642,27.0268,28.8141,1453700.0],["2008-02-04",28.6994,28.6994,27.7594,27.8741,432200.0],["2008-02-05",27.4328,27.8785,27.243,27.5299,443700.0],["2008-02-06",27.6226,27.627,26.7664,26.7708,422100.0],["2008-02-07",26.6649,27.958,26.2765,27.6535,506800.0],["2008-02-08",27.4328,27.7241,26.9562,27.4151,348700.0],["2008-02-11",27.5166,27.8785,26.9606,27.7329,354200.0],["2008-02-12",27.9844,28.2713,27.8476,28.1168,331600.0],["2008-02-13",28.3375,28.6508,28.311,28.6464,348900.0],["2008-02-14",28.6464,28.6729,28.1301,28.1742,338200.0],["2008-02-15",28.0065,28.236,27.7859,27.958,205300.0],["2008-02-19",28.1919,28.3199,27.627,27.9006,255600.0],["2008-02-20",27.9006,28.6862,27.8476,28.6862,585900.0],["2008-02-21",28.5008,28.7788,28.2448,28.3596,354800.0],["2008-02-22",28.4831,28.4831,27.8035,28.4037,234600.0],["2008-02-25",28.7832,30.1205,28.7788,29.9704,1056200.0],["2008-02-26",30.9413,30.9413,29.6041,29.9086,690500.0],["2008-02-27",29.7233,30.3588,29.7233,30.3102,441800.0],["2008-02-28",30.0896,30.1778,29.6527,29.8424,276000.0],["2008-02-29",29.7321,29.763,29.2775,29.5379,373900.0],["2008-03-03",29.5379,30.2176,29.4188,30.0234,453600.0],["2008-03-04",29.7012,29.9969,29.3437,29.9439,798100.0],["2008-03-05",29.9219,30.0852,29.5247,29.763,336900.0],["2008-03-06",29.4673,29.7806,28.9774,29.0834,519000.0],["2008-03-07",28.9068,29.0745,28.6155,28.7612,307900.0],["2008-03-10",28.9818,29.1937,28.4302,28.5273,470400.0],["2008-03-11",29.0525,29.0525,28.4611,28.8759,580500.0],["2008-03-12",28.973,29.4938,28.7877,29.1672,376500.0],["2008-03-13",28.951,29.7542,28.7877,29.5997,503300.0],["2008-03-14",29.7144,29.7144,28.6597,28.9112,340600.0],["2008-03-17",28.2448,28.7744,27.9536,28.3331,341300.0],["2008-03-18",28.6862,29.8424,28.6464,29.7189,725100.0],["2008-03-19",29.8424,29.9748,28.7215,28.7215,447000.0],["2008-03-20",28.6244,29.1716,28.492,29.0215,518800.0],["2008-03-24",29.1319,29.5909,29.1319,29.4805,392800.0],["2008-03-25",29.4805,29.7409,29.3879,29.6615,438600.0],["2008-03-26",29.4188,29.7498,29.3481,29.7233,393500.0],["2008-03-27",29.7277,29.8292,29.357,29.4188,328300.0],["2008-03-28",29.4673,29.6571,29.1893,29.2643,259100.0],["2008-03-31",29.2643,29.6482,29.2643,29.6482,483400.0],["2008-04-01",29.9748,30.169,29.6394,30.0322,1033900.0],["2008-04-02",30.0984,30.0984,29.4452,29.6262,614800.0],["2008-04-03",29.3923,29.5512,29.1187,29.3967,355200.0],["2008-04-04",29.304,29.8998,29.2334,29.7189,242400.0],["2008-04-07",29.9439,29.9616,29.4717,29.5291,237100.0],["2008-04-08",29.379,30.4206,29.3261,30.4161,1118200.0],["2008-04-09",30.4294,30.5485,29.5158,29.7806,588500.0],["2008-04-10",29.7277,30.5221,29.6835,30.2838,869100.0],["2008-04-11",30.0101,30.3367,29.7851,29.9307,350200.0],["2008-04-14",29.9837,29.9881,29.6218,29.635,453500.0],["2008-04-15",29.7321,29.8998,29.2952,29.3746,441000.0],["2008-04-16",29.5379,30.1558,29.379,30.1072,481200.0],["2008-04-17",29.9307,30.2705,29.7674,30.1249,211700.0],["2008-04-18",30.5132,30.831,30.3808,30.4294,376800.0],["2008-04-21",30.1425,30.9104,29.9881,30.8928,450000.0],["2008-04-22",30.7825,31.29,30.6545,31.0826,646500.0],["2008-04-23",31.2238,31.4312,31.1355,31.3782,650600.0],["2008-04-24",31.3782,31.8681,31.3385,31.7799,791700.0],["2008-04-25",31.8681,31.8681,31.568,31.8063,471000.0],["2008-04-28",31.8725,31.8725,31.3518,31.6519,594600.0],["2008-04-29",31.4842,31.8152,31.4621,31.7181,531900.0],["2008-04-30",32.5478,32.9273,32.0402,32.1064,2142800.0],["2008-05-01",32.2609,32.4154,31.9652,32.305,842200.0],["2008-05-02",32.4595,32.4595,31.6254,31.7754,388800.0],["2008-05-05",31.4268,31.7798,31.3959,31.5327,295600.0],["2008-05-06",31.418,32.0226,31.2944,31.9343,356500.0],["2008-05-07",31.9167,32.1417,31.6033,31.7754,348200.0],["2008-05-08",32.1064,32.1064,31.5901,31.7622,267000.0],["2008-05-09",31.5987,31.6473,31.1788,31.5368,482600.0],["2008-05-12",31.4882,31.9301,31.1435,31.9301,320600.0],["2008-05-13",31.9124,32.2925,31.8506,32.2616,387100.0],["2008-05-14",32.2572,32.6461,32.2572,32.3809,398300.0],["2008-05-15",32.4605,32.4958,32.2395,32.4826,289800.0],["2008-05-16",32.1025,32.4118,31.9036,32.1997,207900.0],["2008-05-19",32.1997,32.2616,31.8285,31.8594,413300.0],["2008-05-20",31.9124,31.9699,31.3158,31.4484,313100.0],["2008-05-21",31.5677,31.9566,31.4131,31.5456,330700.0],["2008-05-22",31.5456,31.8815,31.3689,31.4838,263900.0],["2008-05-23",31.3379,31.3689,30.1756,30.6971,429600.0],["2008-05-27",30.7059,31.6031,30.622,31.6031,256200.0],["2008-05-28",31.7534,32.0141,31.4131,31.9301,325800.0],["2008-05-29",31.8638,32.0627,31.6959,32.0362,203700.0],["2008-05-30",32.129,32.1467,31.634,32.0318,353600.0],["2008-06-02",32.0097,32.0981,31.5722,31.8196,283000.0],["2008-06-03",31.9213,31.9213,31.0374,31.4219,275600.0],["2008-06-04",31.254,31.4528,31.0153,31.254,247000.0],["2008-06-05",31.5677,31.5677,30.98,31.3114,465600.0],["2008-06-06",31.033,31.1965,30.485,30.5336,584900.0],["2008-06-09",30.5292,30.6883,29.6983,29.7779,825900.0],["2008-06-10",29.6188,30.2022,29.5039,29.9944,851700.0],["2008-06-11",30.0519,30.2861,29.7381,29.7558,277600.0],["2008-06-12",29.9326,30.0872,29.6188,29.6851,458900.0],["2008-06-13",29.6276,29.9546,29.4597,29.7514,424100.0],["2008-06-16",29.6099,30.043,29.4906,30.043,420300.0],["2008-06-17",30.1182,30.1535,29.8265,29.9414,276500.0],["2008-06-18",29.7381,30.0342,29.5304,29.8309,264500.0],["2008-06-19",29.6983,30.1933,29.5878,30.1933,270100.0],["2008-06-20",30.1226,30.4673,29.4862,29.6453,423500.0],["2008-06-23",29.7248,29.9988,29.0531,29.0973,375900.0],["2008-06-24",28.8277,30.1624,28.8277,29.6099,483000.0],["2008-06-25",29.6099,30.0254,29.5216,29.769,411900.0],["2008-06-26",29.7514,29.9989,29.2122,29.221,276700.0],["2008-06-27",29.1503,29.5216,28.9338,29.3978,339500.0],["2008-06-30",29.3006,29.3669,28.9117,28.9117,219700.0],["2008-07-01",28.7084,29.0001,28.3195,28.5051,379600.0],["2008-07-02",28.4476,28.9294,28.4167,28.5847,383600.0],["2008-07-03",28.5758,28.6288,28.0676,28.0676,207200.0],["2008-07-07",28.2576,28.9028,28.0985,28.5493,443800.0],["2008-07-08",28.4079,29.0398,28.2488,29.0089,537300.0],["2008-07-09",28.9028,28.947,28.0101,28.1029,447700.0],["2008-07-10",28.0676,28.6333,28.0676,28.3902,371900.0],["2008-07-11",28.1118,28.3858,27.4886,27.745,380700.0],["2008-07-14",28.2311,28.8365,27.988,28.2399,447900.0],["2008-07-15",28.0543,28.2576,27.5549,27.5947,406400.0],["2008-07-16",27.6256,28.1427,27.4886,28.0543,200700.0],["2008-07-17",27.9836,28.8896,27.9836,28.8675,332200.0],["2008-07-18",28.8896,28.894,28.084,28.3806,213100.0],["2008-07-21",28.4116,28.5399,27.9026,28.2832,164600.0],["2008-07-22",28.0442,29.5668,27.969,29.4517,401000.0],["2008-07-23",29.4208,29.5978,28.9516,29.0268,258800.0],["2008-07-24",28.8896,28.8896,28.0309,28.0575,402800.0],["2008-07-25",28.146,28.3895,27.9203,28.2036,233600.0],["2008-07-28",28.1947,28.2345,27.7787,27.7787,243400.0],["2008-07-29",28.1593,28.6993,27.6636,28.1947,226800.0],["2008-07-30",28.3718,28.5488,28.1106,28.4736,297500.0],["2008-07-31",29.288,30.9965,29.288,30.5229,1155900.0],["2008-08-01",30.6911,30.8593,30.2484,30.3325,597500.0],["2008-08-04",30.4388,30.7265,29.9475,30.5981,447200.0],["2008-08-05",30.2219,30.8548,30.2219,30.7353,624700.0],["2008-08-06",30.7884,31.0275,30.2573,30.877,439200.0],["2008-08-07",30.5406,30.5893,30.1201,30.2573,656900.0],["2008-08-08",30.3635,31.3948,30.2794,31.3462,496100.0],["2008-08-11",31.3506,31.6383,31.0983,31.324,463100.0],["2008-08-12",31.2178,31.3461,30.8991,30.9832,704500.0],["2008-08-13",30.9832,31.1204,30.6379,30.9168,320800.0],["2008-08-14",30.846,31.0938,30.7265,31.0407,316100.0],["2008-08-15",30.6689,31.1558,30.6689,30.9655,265800.0],["2008-08-18",31.0717,31.1337,30.8327,31.023,350100.0],["2008-08-19",31.0452,31.1603,30.6468,30.9212,387100.0],["2008-08-20",30.9832,31.116,30.784,31.0009,274200.0],["2008-08-21",30.8725,31.0053,30.7884,30.9699,170500.0],["2008-08-22",30.9434,31.116,30.8858,31.0275,250100.0],["2008-08-25",30.9788,31.0584,30.5539,30.9035,301700.0],["2008-08-26",30.8593,30.8593,30.0493,30.244,556000.0],["2008-08-27",30.2396,31.0275,30.2396,31.0275,476300.0],["2008-08-28",31.1868,31.2178,30.9035,31.147,358700.0],["2008-08-29",31.0894,31.1691,30.7265,30.8858,267400.0],["2008-09-02",31.2045,31.3683,30.815,30.8903,434300.0],["2008-09-03",30.7663,31.116,30.6601,30.9876,587400.0],["2008-09-04",30.8061,31.0673,30.2263,30.6202,389100.0],["2008-09-05",30.4476,30.5804,29.766,30.3547,308200.0],["2008-09-08",30.6203,31.023,30.0316,30.9345,465500.0],["2008-09-09",30.7309,30.9832,30.368,30.5273,727100.0],["2008-09-10",30.6734,30.6734,29.7527,29.8634,623300.0],["2008-09-11",29.6199,30.5406,29.4871,30.4742,514000.0],["2008-09-12",30.213,31.4037,30.0183,31.2532,860800.0],["2008-09-15",30.3503,31.0762,30.098,30.7398,582800.0],["2008-09-16",30.4344,30.8637,30.1334,30.8062,618300.0],["2008-09-17",30.5007,30.5583,29.2437,29.4119,589300.0],["2008-09-18",29.9298,29.9298,26.3401,28.3054,1359300.0],["2008-09-19",28.8852,30.5539,28.4868,29.3057,1070800.0],["2008-09-22",29.2127,29.3765,27.5839,27.5839,611200.0],["2008-09-23",27.6193,28.3009,27.3493,27.8229,707900.0],["2008-09-24",27.9734,28.0885,27.5042,27.6547,501100.0],["2008-09-25",27.7255,28.2301,27.5972,28.0398,346800.0],["2008-09-26",27.7078,27.7078,26.7651,27.5175,463800.0],["2008-09-29",27.2121,27.2519,25.5301,25.632,615900.0],["2008-09-30",26.2029,27.0528,25.7249,27.0085,695600.0],["2008-10-01",26.8005,27.1413,26.2206,26.4774,882000.0],["2008-10-02",26.3401,26.5216,24.8795,25.0034,754300.0],["2008-10-03",25.2867,25.9374,24.2643,24.3484,691800.0],["2008-10-06",23.8394,24.1226,21.8387,22.3699,1038700.0],["2008-10-07",22.7063,23.7331,22.2769,23.0028,1504300.0],["2008-10-08",22.7063,24.0828,22.2238,23.534,1063600.0],["2008-10-09",23.6756,23.9146,22.1353,22.4805,651300.0],["2008-10-10",21.79,22.4849,19.9709,21.0951,965500.0],["2008-10-13",21.8653,23.078,21.4536,23.078,278000.0],["2008-10-14",23.804,24.2776,23.0072,23.4543,1289600.0],["2008-10-15",23.0161,23.0249,21.25,21.25,526100.0],["2008-10-16",21.8741,21.8741,20.0461,21.5333,1357700.0],["2008-10-17",20.9535,22.5336,20.896,22.0246,564100.0],["2008-10-20",22.2769,22.9497,21.8918,22.8833,578300.0],["2008-10-21",22.5735,23.0603,22.1486,22.3256,801200.0],["2008-10-22",21.8387,21.9405,19.9399,20.6525,867100.0],["2008-10-23",20.6437,20.6525,18.0101,18.2845,1341000.0],["2008-10-24",16.8195,17.7047,16.5672,17.5276,1911800.0],["2008-10-27",17.3727,17.8773,16.7752,16.8504,1162300.0],["2008-10-28",17.5144,17.9437,16.4742,17.9437,1195600.0],["2008-10-29",17.9747,19.5725,17.8994,18.6386,1163500.0],["2008-10-30",19.2096,20.7145,19.2096,20.4666,999800.0],["2008-10-31",20.3073,21.4758,20.294,21.4625,748900.0],["2008-11-03",21.6953,22.2812,21.5909,21.9441,1135600.0],["2008-11-04",22.233,22.4497,21.4304,21.607,1054800.0],["2008-11-05",21.3983,21.8157,20.4672,20.5154,1153100.0],["2008-11-06",20.4432,21.4545,20.1622,20.5234,1252500.0],["2008-11-07",20.6518,20.7241,19.3435,19.6004,993000.0],["2008-11-10",20.3228,20.3228,19.4559,19.7288,970400.0],["2008-11-11",19.5281,19.5281,18.6854,19.1108,1099000.0],["2008-11-12",18.8529,18.877,16.9506,17.0071,899300.0],["2008-11-13",17.1441,17.8453,16.5154,17.6841,1503100.0],["2008-11-14",17.5068,18.0307,16.7975,16.9748,1759000.0],["2008-11-17",16.8862,17.9662,16.7652,17.6357,1202900.0],["2008-11-18",17.6357,17.8534,16.459,17.0957,1097100.0],["2008-11-19",17.1199,17.3214,15.9915,16.064,883400.0],["2008-11-20",15.7094,16.5154,15.1371,15.2338,1398900.0],["2008-11-21",15.5723,15.8625,14.6615,15.7094,1388100.0],["2008-11-24",15.8706,17.1924,15.6288,16.9184,835300.0],["2008-11-25",17.1924,17.3537,16.2897,16.8942,889600.0],["2008-11-26",16.8459,17.4907,16.3703,17.273,718700.0],["2008-11-28",17.0232,17.5874,16.862,17.5471,304800.0],["2008-12-01",17.0071,17.0071,15.8786,16.0801,840400.0],["2008-12-02",16.3542,17.5149,16.0398,16.6766,799600.0],["2008-12-03",16.4025,17.8534,16.2091,17.6841,648100.0],["2008-12-04",17.4826,17.531,16.3058,16.6605,583500.0],["2008-12-05",16.4348,17.531,16.1527,17.5068,587200.0],["2008-12-08",18.0227,18.6594,17.9017,18.3531,508000.0],["2008-12-09",18.1919,18.9496,18.1919,18.4579,728700.0],["2008-12-10",18.5788,19.1833,18.2645,18.7078,842800.0],["2008-12-11",18.6352,18.9496,17.6599,17.9743,761700.0],["2008-12-12",17.4987,18.9818,17.2166,18.7078,1040600.0],["2008-12-15",18.8206,19.1188,17.7567,18.0468,669200.0],["2008-12-16",18.3451,18.7561,17.7325,18.6916,997300.0],["2008-12-17",18.3048,18.9979,18.3048,18.9415,883600.0],["2008-12-18",19.0302,19.1591,18.4821,19.1188,686700.0],["2008-12-19",19.1914,20.2634,18.9576,20.1667,1336900.0],["2008-12-22",20.1667,20.1828,19.0947,19.5299,715700.0],["2008-12-23",19.6347,20.1102,19.0947,19.2075,556000.0],["2008-12-24",19.2075,19.812,19.0141,19.6911,187000.0],["2008-12-26",19.6911,20.0699,19.6266,20.0619,294200.0],["2008-12-29",20.1989,20.7954,19.949,20.207,880900.0],["2008-12-30",20.473,21.2387,20.473,21.1581,538200.0],["2008-12-31",21.2709,22.085,21.021,21.6659,511000.0],["2009-01-02",21.6578,22.2623,21.4563,22.0528,639700.0],["2009-01-05",21.8916,22.0447,21.3112,21.5853,830400.0],["2009-01-06",21.682,22.5364,21.6094,22.3026,766500.0],["2009-01-07",22.0447,22.0447,20.8679,21.0291,743800.0],["2009-01-08",20.9646,21.1742,20.3279,21.1097,841400.0],["2009-01-09",21.1984,21.3838,20.5213,20.9082,513400.0],["2009-01-12",20.9001,21.0372,20.5455,20.7631,462600.0],["2009-01-13",20.618,21.0694,20.1586,20.3279,752200.0],["2009-01-14",19.7556,20.0377,19.4896,19.6992,907700.0],["2009-01-15",19.7395,19.9813,19.2397,19.8926,798100.0],["2009-01-16",20.2634,20.4488,19.6831,19.9974,1125300.0],["2009-01-20",20.0538,20.6261,19.6992,20.1344,1090800.0],["2009-01-21",21.3193,21.3193,20.1264,20.8276,942000.0],["2009-01-22",20.4891,21.2064,20.3359,20.9969,923600.0],["2009-01-23",20.6906,21.5369,20.344,21.3838,1190300.0],["2009-01-26",21.3757,21.6981,21.0372,21.4644,648700.0],["2009-01-27",21.6014,21.9319,21.3676,21.5369,780000.0],["2009-01-28",22.0528,22.5041,21.6094,22.4396,848300.0],["2009-01-29",22.2865,22.4719,21.8109,22.1092,900300.0],["2009-01-30",22.2305,22.3842,21.2031,21.3811,658600.0],["2009-02-02",21.1627,22.0849,21.0575,21.9716,791200.0],["2009-02-03",22.1982,22.1982,21.64,21.9797,1049400.0],["2009-02-04",24.2287,26.1783,23.9051,24.1397,2472000.0],["2009-02-05",23.4116,24.3581,23.2175,23.897,1165100.0],["2009-02-06",23.9779,24.8354,23.7837,24.5361,933000.0],["2009-02-09",24.5199,24.6008,23.8566,23.9213,789700.0],["2009-02-10",23.6867,23.7271,21.8908,22.1173,1570000.0],["2009-02-11",22.1334,23.0799,22.0768,22.5865,1042500.0],["2009-02-12",22.1011,22.2386,21.2355,22.0445,817300.0],["2009-02-13",21.9474,22.2143,21.5914,21.8908,581000.0],["2009-02-17",21.4377,21.4377,20.7097,20.92,744600.0],["2009-02-18",20.9281,21.1384,20.6126,20.7258,734000.0],["2009-02-19",20.9847,21.1546,20.3052,20.3537,636800.0],["2009-02-20",20.0948,20.3861,19.658,20.1353,697100.0],["2009-02-23",20.3375,20.3942,19.2859,19.3263,489500.0],["2009-02-24",19.5447,20.1434,19.2454,20.022,700500.0],["2009-02-25",19.8441,19.9411,19.1645,19.4315,769200.0],["2009-02-26",19.6903,19.7065,18.849,18.9056,537500.0],["2009-02-27",18.6063,19.9007,18.6063,19.3101,809600.0],["2009-03-02",19.0755,19.0836,18.0886,18.2018,594700.0],["2009-03-03",18.396,18.396,17.765,17.943,871500.0],["2009-03-04",18.3475,18.7277,17.8459,18.4203,539800.0],["2009-03-05",18.129,18.3232,17.4819,17.5951,425500.0],["2009-03-06",17.7893,17.9349,16.77,17.2958,554500.0],["2009-03-09",17.134,17.9349,17.0288,17.2958,471100.0],["2009-03-10",17.3605,18.8976,17.3605,18.8652,665900.0],["2009-03-11",18.8976,19.2859,18.6225,19.1483,469600.0],["2009-03-12",19.0027,19.7227,18.6791,19.6095,588100.0],["2009-03-13",19.7955,19.8198,19.0917,19.6499,440300.0],["2009-03-16",20.0301,20.1434,19.6014,19.7632,507200.0],["2009-03-17",19.6904,20.1838,19.5367,20.1838,275200.0],["2009-03-18",19.933,20.9281,19.7793,20.6854,640900.0],["2009-03-19",20.92,21.1303,20.6288,20.6935,539400.0],["2009-03-20",20.7501,20.9038,19.658,19.7389,607400.0],["2009-03-23",20.4427,21.1708,20.0706,21.1708,599500.0],["2009-03-24",20.8553,21.551,20.8553,21.3164,840800.0],["2009-03-25",21.3973,21.9878,21.0494,21.5672,771100.0],["2009-03-26",22.0283,22.3842,21.729,22.3842,814300.0],["2009-03-27",22.0202,22.2305,21.5995,21.9555,648100.0],["2009-03-30",21.4539,21.6966,20.92,21.5672,502000.0],["2009-03-31",21.8665,21.9231,21.3568,21.4054,481100.0],["2009-04-01",21.187,21.8503,20.8634,21.7937,655000.0],["2009-04-02",22.1658,23.5087,22.1658,23.2094,856600.0],["2009-04-03",23.2741,24.2287,23.2175,23.9294,1213700.0],["2009-04-06",23.6381,24.4148,23.4602,24.2934,1045400.0],["2009-04-07",23.9132,24.4471,23.6462,23.897,919600.0],["2009-04-08",23.986,24.2934,23.3226,23.5815,1008400.0],["2009-04-09",24.164,25.0053,24.075,24.9001,792000.0],["2009-04-13",24.803,24.8435,24.3258,24.7788,398300.0],["2009-04-14",24.6332,24.6332,23.8808,24.0588,386800.0],["2009-04-15",23.8485,24.3986,23.7595,24.2044,329300.0],["2009-04-16",24.2691,25.0377,24.1235,24.8516,527400.0],["2009-04-17",24.8516,25.2561,24.6493,25.1347,303400.0],["2009-04-20",24.6494,24.6817,23.8404,24.0912,285400.0],["2009-04-21",23.8646,24.6736,23.8566,24.4552,336500.0],["2009-04-22",24.261,25.3046,24.2206,24.6655,425300.0],["2009-04-23",24.6898,24.9406,23.8404,24.2368,361500.0],["2009-04-24",24.3177,25.2156,24.1478,24.9729,289000.0],["2009-04-27",24.6736,25.2965,24.4795,24.6574,354700.0],["2009-04-28",24.3581,24.5199,23.5411,23.6139,668000.0],["2009-04-29",23.5411,24.1235,23.1851,23.8323,472600.0],["2009-04-30",24.1235,24.3339,22.9343,22.9343,698600.0],["2009-05-01",22.7968,22.9829,21.8665,22.0121,582300.0],["2009-05-04",22.4247,22.4894,21.7047,22.0606,865900.0],["2009-05-05",21.9636,22.2224,21.1141,21.4782,891500.0],["2009-05-06",21.6076,22.7483,21.2274,22.7402,803600.0],["2009-05-07",22.7725,22.9101,22.004,22.1415,488200.0],["2009-05-08",22.4489,23.266,22.1415,23.2417,568300.0],["2009-05-11",23.055,23.7694,22.5192,23.5746,594200.0],["2009-05-12",23.7613,23.9642,22.5923,23.331,520600.0],["2009-05-13",22.9495,22.982,21.7643,21.8779,381400.0],["2009-05-14",21.8779,22.3488,21.7643,22.2351,375000.0],["2009-05-15",22.0565,22.5436,21.9591,22.2676,294200.0],["2009-05-18",22.4056,22.6897,22.1377,22.6654,392100.0],["2009-05-19",22.4949,23.0875,22.2676,22.9576,441700.0],["2009-05-20",23.0469,23.2336,22.5923,22.6572,583000.0],["2009-05-21",22.4786,22.5842,22.0971,22.4056,417100.0],["2009-05-22",22.4462,22.6329,22.089,22.2919,307600.0],["2009-05-26",22.0322,22.7709,21.9347,22.5598,459500.0],["2009-05-27",22.5436,22.5517,21.886,21.9591,349000.0],["2009-05-28",22.0078,22.0078,21.3503,21.61,401700.0],["2009-05-29",21.6263,21.748,21.3178,21.5857,465500.0],["2009-06-01",21.9835,22.6897,21.7886,22.503,339100.0],["2009-06-02",22.4543,23.2742,22.3244,23.2174,630200.0],["2009-06-03",23.1119,23.2174,22.8764,23.1849,282400.0],["2009-06-04",23.2255,23.4772,22.8521,23.1606,249300.0],["2009-06-05",23.2255,23.8019,23.2255,23.6152,371900.0],["2009-06-08",23.5827,23.6476,23.055,23.3797,234300.0],["2009-06-09",23.4528,23.948,23.2823,23.8506,334900.0],["2009-06-10",23.9399,23.9399,23.4609,23.7694,314800.0],["2009-06-11",23.9155,24.4107,23.8749,24.1672,389200.0],["2009-06-12",24.086,24.1834,23.6395,24.1834,205500.0],["2009-06-15",23.7937,23.8749,23.3391,23.4609,375300.0],["2009-06-16",23.672,23.8344,23.2742,23.3392,294900.0],["2009-06-17",23.3797,24.3539,23.3716,23.9399,371500.0],["2009-06-18",24.0779,24.1104,23.5746,23.9155,255200.0],["2009-06-19",24.0616,24.1753,23.8506,23.9236,312400.0],["2009-06-22",23.745,23.745,23.2661,23.4528,289200.0],["2009-06-23",23.4609,23.4934,22.6654,22.7141,391500.0],["2009-06-24",22.7953,23.2661,22.641,22.8602,368400.0],["2009-06-25",22.8196,23.4934,22.641,23.4285,602000.0],["2009-06-26",23.3797,23.6476,23.1687,23.396,783700.0],["2009-06-29",23.5096,23.8343,23.1118,23.7045,409500.0],["2009-06-30",23.6152,23.9399,23.2742,23.5665,304500.0],["2009-07-01",23.6395,24.0779,23.4609,23.9155,394800.0],["2009-07-02",23.6882,23.6882,22.9738,23.2255,260900.0],["2009-07-06",23.0631,23.3554,22.8764,23.3473,284500.0],["2009-07-07",23.3473,23.6233,22.641,22.7141,341200.0],["2009-07-08",22.7141,23.055,22.2757,22.576,297900.0],["2009-07-09",22.5842,22.7465,22.0403,22.4868,244800.0],["2009-07-10",22.3975,22.8115,22.3001,22.6248,196500.0],["2009-07-13",22.6004,23.0388,22.1702,22.9982,200300.0],["2009-07-14",23.0713,23.4772,22.9738,23.3635,219500.0],["2009-07-15",23.607,23.8587,23.4285,23.7532,296300.0],["2009-07-16",23.607,24.1672,23.5664,24.0454,156600.0],["2009-07-17",24.0779,24.289,23.9886,24.2078,199400.0],["2009-07-20",24.2892,24.4521,24.11,24.4196,202000.0],["2009-07-21",24.6069,24.8431,24.11,24.2811,224500.0],["2009-07-22",24.2566,24.7779,24.1426,24.3707,265000.0],["2009-07-23",24.3625,24.8105,24.11,24.7535,358600.0],["2009-07-24",24.5417,24.9734,24.33,24.6395,192200.0],["2009-07-27",24.5173,24.6883,24.0693,24.4277,283300.0],["2009-07-28",24.3951,24.7535,24.1345,24.3707,249500.0],["2009-07-29",24.2648,24.6069,24.2159,24.5988,353500.0],["2009-07-30",23.882,23.882,21.2022,23.043,1390100.0],["2009-07-31",23.043,23.2629,22.1144,22.1144,709200.0],["2009-08-03",22.2692,22.3995,21.756,22.3914,531100.0],["2009-08-04",22.3425,23.1,22.2529,23.0104,736400.0],["2009-08-05",22.9208,22.9616,22.1796,22.2936,560000.0],["2009-08-06",22.2855,22.2936,21.8131,21.8619,360300.0],["2009-08-07",22.09,22.2529,21.8212,21.9923,399200.0],["2009-08-10",21.9515,22.033,21.585,21.6827,820200.0],["2009-08-11",21.5606,21.699,21.4384,21.5117,448300.0],["2009-08-12",21.6502,21.8619,21.4384,21.7723,665200.0],["2009-08-13",21.9923,22.0737,21.4628,21.6664,441000.0],["2009-08-14",21.585,21.6094,21.194,21.5035,225500.0],["2009-08-17",21.2755,21.3244,20.9415,21.1452,337500.0],["2009-08-18",21.2918,21.5769,21.1289,21.4954,389900.0],["2009-08-19",21.4873,21.6583,21.2429,21.6176,743000.0],["2009-08-20",21.5687,22.3181,21.5198,22.3018,564600.0],["2009-08-21",22.3262,22.7253,22.3262,22.6602,550500.0],["2009-08-24",22.7335,22.9371,22.4565,22.5298,520200.0],["2009-08-25",22.6276,22.9453,22.2611,22.2773,461100.0],["2009-08-26",22.2692,22.4321,22.1878,22.2529,221700.0],["2009-08-27",22.2122,22.2122,21.6909,21.9923,282300.0],["2009-08-28",22.1144,22.1144,21.6257,21.7072,276200.0],["2009-08-31",21.4791,21.6257,21.2673,21.4628,347400.0],["2009-09-01",21.4302,21.7153,21.251,21.3243,376600.0],["2009-09-02",21.2347,21.5606,21.137,21.1614,498300.0],["2009-09-03",21.194,21.2673,20.8275,21.1126,357400.0],["2009-09-04",21.1614,21.5687,21.0474,21.4465,240500.0],["2009-09-08",21.5687,21.7153,21.3081,21.4628,249600.0],["2009-09-09",21.4465,21.9841,21.2836,21.9189,373100.0],["2009-09-10",21.8131,22.3262,21.7968,22.2936,408800.0],["2009-09-11",22.2774,22.5461,22.0982,22.3181,186300.0],["2009-09-14",22.2448,22.5461,22.1715,22.2692,314400.0],["2009-09-15",22.1877,22.4565,22.147,22.2203,513300.0],["2009-09-16",22.3344,22.424,22.0737,22.3832,433800.0],["2009-09-17",22.3995,22.7905,22.1633,22.7253,525800.0],["2009-09-18",22.7905,22.8964,21.9678,22.0819,842000.0],["2009-09-21",21.8945,21.9678,21.5443,21.8945,529600.0],["2009-09-22",21.9923,21.9923,21.1289,21.7723,687600.0],["2009-09-23",21.8782,22.2203,21.585,21.6013,783700.0],["2009-09-24",21.5931,21.7805,21.4058,21.5524,449600.0],["2009-09-25",21.3814,21.3814,20.3632,20.8845,1303700.0],["2009-09-28",21.08,21.528,20.9171,21.3081,470800.0],["2009-09-29",21.3488,22.2285,21.3488,22.1063,889000.0],["2009-09-30",22.1959,22.1959,21.4302,21.9189,488500.0],["2009-10-01",21.9027,21.9027,21.2103,21.2184,333000.0],["2009-10-02",21.0881,21.137,20.632,20.6727,344100.0],["2009-10-05",20.8764,20.9415,20.4935,20.7216,522600.0],["2009-10-06",20.7868,20.9089,20.5994,20.6809,387900.0],["2009-10-07",20.6076,20.7542,20.3958,20.5098,343000.0],["2009-10-08",20.5505,20.7786,20.5017,20.7216,472700.0],["2009-10-09",20.6972,21.0556,20.6483,20.9252,354000.0],["2009-10-12",21.0963,21.2429,20.9089,21.137,456200.0],["2009-10-13",21.1696,21.1777,20.803,20.8926,343900.0],["2009-10-14",21.1533,21.2836,20.8601,20.9415,259800.0],["2009-10-15",20.7705,20.9985,20.6646,20.7297,455300.0],["2009-10-16",20.6564,20.8519,20.5017,20.6646,205600.0],["2009-10-19",20.7379,20.9578,20.4609,20.9089,290900.0],["2009-10-20",21.0067,21.0067,20.3795,20.6483,377900.0],["2009-10-21",20.518,20.9334,20.4284,20.5913,375900.0],["2009-10-22",20.5505,21.3243,20.4935,21.2266,507900.0],["2009-10-23",21.2755,21.3651,20.8275,21.0067,402400.0],["2009-10-26",21.023,21.2347,20.6483,20.6972,357500.0],["2009-10-27",20.7705,20.8601,20.5505,20.5994,292000.0],["2009-10-28",20.5668,20.7297,20.1188,20.1677,386800.0],["2009-10-29",20.4121,20.4121,19.1821,20.0944,837400.0],["2009-10-30",19.9559,20.0048,18.9215,19.3287,575500.0],["2009-11-02",19.4269,19.4269,18.9934,19.3942,611800.0],["2009-11-03",19.2878,19.885,19.2878,19.6968,445600.0],["2009-11-04",19.8032,20.4821,19.6314,20.1467,609600.0],["2009-11-05",20.2203,20.343,19.885,19.9504,435300.0],["2009-11-06",19.8523,19.9586,19.5251,19.5987,397000.0],["2009-11-09",19.6641,20.0158,19.6232,19.9504,329200.0],["2009-11-10",19.9095,20.0404,19.6559,19.6805,404200.0],["2009-11-11",19.7786,19.7786,19.3942,19.615,506300.0],["2009-11-12",19.5496,19.7541,19.3533,19.3942,304400.0],["2009-11-13",19.3942,19.5496,19.1243,19.2715,387100.0],["2009-11-16",19.3451,19.5251,19.2306,19.4596,431700.0],["2009-11-17",19.4514,19.4514,19.1079,19.2224,361300.0],["2009-11-18",19.3287,19.6314,19.0752,19.5741,795400.0],["2009-11-19",19.4923,19.5414,19.0915,19.2306,373500.0],["2009-11-20",19.1243,19.296,19.0425,19.1652,229000.0],["2009-11-23",19.2797,19.5087,19.0752,19.1161,278400.0],["2009-11-24",19.1161,19.2306,18.9361,19.0179,402400.0],["2009-11-25",19.1079,19.296,19.0425,19.157,230800.0],["2009-11-27",18.9034,19.1243,18.8134,18.8543,97300.0],["2009-11-30",18.8462,18.8462,18.1836,18.3881,594600.0],["2009-12-01",18.4126,18.8134,18.2245,18.6989,555700.0],["2009-12-02",18.6335,18.8789,18.4453,18.7234,410200.0],["2009-12-03",18.6989,18.7889,18.3963,18.568,528100.0],["2009-12-04",18.6907,18.9607,18.5435,18.9361,408300.0],["2009-12-07",18.9607,19.4596,18.8707,19.4596,485900.0],["2009-12-08",19.2715,19.4514,19.1079,19.3615,807300.0],["2009-12-09",19.296,19.4678,18.9443,19.3533,846700.0],["2009-12-10",19.5005,20.6948,19.5005,20.3021,1312800.0],["2009-12-11",20.3839,20.613,20.343,20.4821,1001200.0],["2009-12-14",20.6211,20.8747,20.4657,20.8011,492300.0],["2009-12-15",20.7275,20.8747,20.4412,20.4494,1293200.0],["2009-12-16",20.5639,20.613,20.294,20.3267,656900.0],["2009-12-17",20.2367,20.3267,19.8768,19.8932,764200.0],["2009-12-18",20.0322,20.4167,19.9422,20.4003,719400.0],["2009-12-21",20.5394,21.1038,20.5394,20.7439,557000.0],["2009-12-22",20.7602,21.0138,20.523,20.6702,446600.0],["2009-12-23",20.6866,20.9892,20.1467,20.343,457200.0],["2009-12-24",20.3185,20.433,20.204,20.3758,112100.0],["2009-12-28",20.3921,20.4821,20.0322,20.0813,455000.0],["2009-12-29",20.0649,20.1467,19.8686,19.9095,549400.0],["2009-12-30",19.9013,20.1631,19.8686,20.0077,296700.0],["2009-12-31",20.0649,20.2203,19.9013,19.9095,293200.0],["2010-01-04",20.0404,20.433,20.0404,20.3921,381200.0],["2010-01-05",20.4248,20.4248,19.9668,20.0322,331600.0],["2010-01-06",20.6621,20.7439,20.3185,20.3676,507700.0],["2010-01-07",20.4003,20.6866,20.3185,20.613,312900.0],["2010-01-08",20.5066,20.5966,20.3512,20.5066,240700.0],["2010-01-11",20.5639,20.6293,20.1385,20.2122,293400.0],["2010-01-12",20.1304,20.1876,19.8768,19.9341,345100.0],["2010-01-13",19.8932,20.3185,19.795,20.3185,317500.0],["2010-01-14",20.3267,20.5803,20.3103,20.5639,335700.0],["2010-01-15",20.5966,20.6211,20.3349,20.4494,373800.0],["2010-01-19",20.5884,21.0138,20.5475,20.9238,513600.0],["2010-01-20",20.7439,20.7929,20.5312,20.7357,428700.0],["2010-01-21",20.8175,20.9156,20.1713,20.2612,501400.0],["2010-01-22",20.1631,20.4576,19.8114,19.9013,333000.0],["2010-01-25",20.024,20.024,19.5251,19.7459,284400.0],["2010-01-26",19.6641,19.7868,19.3288,19.3615,198200.0],["2010-01-27",19.3206,19.6641,19.2715,19.6314,332700.0],["2010-01-28",19.7132,19.8604,19.1652,19.6396,445500.0],["2010-01-29",19.6971,19.8039,19.196,19.2042,283000.0],["2010-02-01",19.3028,19.7135,19.2453,19.6806,267300.0],["2010-02-02",19.656,19.8696,19.3521,19.5082,543100.0],["2010-02-03",20.6745,22.2106,20.1817,20.502,1284100.0],["2010-02-04",20.4035,20.4774,19.9681,20.0174,457300.0],["2010-02-05",19.9517,20.2885,19.7628,20.2721,427100.0],["2010-02-08",20.2392,20.4117,20.1489,20.1735,352400.0],["2010-02-09",20.3788,20.3788,19.8531,19.9928,549000.0],["2010-02-10",19.886,20.0174,19.6724,19.8942,335200.0],["2010-02-11",19.8121,20.2063,19.8121,20.1817,256400.0],["2010-02-12",20.1571,20.617,20.0585,20.5842,521100.0],["2010-02-16",20.6745,21.1838,20.6745,21.1756,515100.0],["2010-02-17",21.2577,21.3399,21.0852,21.2906,476000.0],["2010-02-18",21.3317,21.5124,21.2577,21.4795,257600.0],["2010-02-19",21.4056,21.6602,21.2659,21.6192,443200.0],["2010-02-22",21.6931,21.6931,21.3234,21.4056,289500.0],["2010-02-23",21.3234,21.5617,20.8717,20.9045,381000.0],["2010-02-24",20.9538,21.0277,20.6581,20.8306,301300.0],["2010-02-25",20.502,21.1181,20.4856,20.8142,252100.0],["2010-02-26",20.7403,21.2167,20.7403,20.9292,405400.0],["2010-03-01",21.0277,21.3481,20.847,21.2167,389800.0],["2010-03-02",21.2002,21.5288,21.0277,21.3892,335600.0],["2010-03-03",21.422,21.7752,21.3563,21.3809,249700.0],["2010-03-04",21.5945,21.5945,21.2742,21.422,260200.0],["2010-03-05",21.5452,21.8327,21.3317,21.8081,305800.0],["2010-03-08",21.6438,21.8574,21.4549,21.6438,164000.0],["2010-03-09",21.6109,21.7916,21.4056,21.767,362000.0],["2010-03-10",21.6931,22.227,21.6027,22.227,445300.0],["2010-03-11",22.0627,22.3584,21.8738,22.3502,350900.0],["2010-03-12",22.3913,22.3913,22.0545,22.2434,229700.0],["2010-03-15",22.1448,22.4077,22.0298,22.342,175000.0],["2010-03-16",22.4241,22.6459,22.2681,22.6459,227100.0],["2010-03-17",22.6295,22.687,22.4405,22.5638,299500.0],["2010-03-18",22.6459,22.687,22.3913,22.6788,436800.0],["2010-03-19",22.8841,22.9991,22.6541,22.8841,620900.0],["2010-03-22",22.7198,23.418,22.7034,23.3687,419400.0],["2010-03-23",23.2619,23.3441,23.0812,23.303,641600.0],["2010-03-24",23.2537,23.3359,22.9005,23.3112,481300.0],["2010-03-25",23.5001,23.5001,23.1962,23.2291,363800.0],["2010-03-26",23.2866,23.3523,22.7773,22.8184,517100.0],["2010-03-29",22.9745,23.3523,22.8595,23.2784,408300.0],["2010-03-30",23.2948,23.763,23.2044,23.6069,296900.0],["2010-03-31",23.5001,23.7219,23.1634,23.188,339300.0],["2010-04-01",23.303,23.5659,23.2291,23.4919,257200.0],["2010-04-05",23.6069,23.7794,23.3605,23.6973,229000.0],["2010-04-06",23.6398,23.8533,23.6398,23.8205,175300.0],["2010-04-07",23.7301,23.8451,23.5576,23.6891,214500.0],["2010-04-08",23.6644,23.6973,23.3934,23.5576,220000.0],["2010-04-09",23.6644,23.6644,23.3441,23.5741,124600.0],["2010-04-12",23.6151,23.6809,23.4919,23.6398,159900.0],["2010-04-13",23.5576,23.8041,23.4016,23.6151,160200.0],["2010-04-14",23.7876,23.8698,23.4755,23.8123,171500.0],["2010-04-15",23.8616,24.223,23.8287,24.0587,455100.0],["2010-04-16",24.1819,24.3051,23.6726,23.8862,319300.0],["2010-04-19",23.7794,23.9848,23.2619,23.4755,363300.0],["2010-04-20",23.4755,23.8205,23.4755,23.5248,251900.0],["2010-04-21",23.4673,23.5987,23.0319,23.1716,422400.0],["2010-04-22",23.0812,23.3934,22.9991,23.3277,307000.0],["2010-04-23",23.3851,23.8287,23.188,23.7876,265300.0],["2010-04-26",23.7383,24.0012,23.5659,23.6562,270500.0],["2010-04-27",23.6234,23.6234,22.9252,22.9498,375300.0],["2010-04-28",23.1223,23.3194,22.9252,23.2127,204900.0],["2010-04-29",23.4016,23.4016,21.3563,21.9806,630300.0],["2010-04-30",21.8984,22.3009,21.537,21.8738,524500.0],["2010-05-03",21.997,21.997,21.5699,21.882,354200.0],["2010-05-04",21.7095,21.8738,21.4138,21.537,608000.0],["2010-05-05",21.4138,21.6356,21.036,21.151,417600.0],["2010-05-06",21.077,21.3399,20.4199,20.9374,703800.0],["2010-05-07",20.231,20.7813,19.8449,20.0174,1003700.0],["2010-05-10",20.9292,21.0031,20.3788,21.0031,313900.0],["2010-05-11",20.9045,20.962,20.502,20.7238,313700.0],["2010-05-12",20.806,20.9045,20.346,20.6417,596500.0],["2010-05-13",20.6581,20.7156,20.3706,20.4938,352900.0],["2010-05-14",20.3296,20.3788,20.1078,20.3049,373700.0],["2010-05-17",20.2224,20.6183,19.7606,20.2389,433100.0],["2010-05-18",20.3462,20.5771,19.5709,19.6534,521100.0],["2010-05-19",19.5462,19.6699,18.8864,19.1915,928100.0],["2010-05-20",18.8451,18.9688,18.342,18.5812,856900.0],["2010-05-21",18.3503,18.9853,18.3503,18.9853,897400.0],["2010-05-24",18.9853,18.9853,18.6555,18.6637,405800.0],["2010-05-25",18.3091,18.5482,18.0781,18.4575,713500.0],["2010-05-26",18.5647,18.8946,18.441,18.573,560000.0],["2010-05-27",18.8699,19.0018,18.6307,18.7627,498600.0],["2010-05-28",18.7792,18.8616,18.5895,18.6967,335500.0],["2010-06-01",18.5565,18.8122,18.3008,18.3668,302300.0],["2010-06-02",18.375,18.4328,18.1029,18.3833,450700.0],["2010-06-03",18.3008,18.507,18.2101,18.3421,428400.0],["2010-06-04",17.9957,18.1441,17.5338,17.5586,309400.0],["2010-06-07",17.6493,17.674,17.2039,17.2369,368500.0],["2010-06-08",17.2781,17.2781,16.8823,17.1544,515000.0],["2010-06-09",17.1544,17.2534,16.3544,16.4369,653100.0],["2010-06-10",16.4534,16.5606,16.2885,16.4287,1036300.0],["2010-06-11",16.3297,16.7173,16.1977,16.6926,1940200.0],["2010-06-14",16.8328,17.3606,16.7421,17.1214,627200.0],["2010-06-15",17.1957,17.4761,17.0967,17.4348,440300.0],["2010-06-16",17.3771,17.5586,17.0555,17.4019,441200.0],["2010-06-17",17.5421,17.5421,16.973,17.0472,373600.0],["2010-06-18",16.9895,17.0802,16.7833,17.0555,421200.0],["2010-06-21",17.2534,17.3111,16.6678,16.7091,446400.0],["2010-06-22",16.6843,16.9812,16.3874,16.4039,398800.0],["2010-06-23",16.3874,16.6678,16.0658,16.6349,597500.0],["2010-06-24",16.6184,16.7586,16.4534,16.6431,759100.0],["2010-06-25",16.6266,16.874,16.3297,16.8245,4173400.0],["2010-06-28",16.8163,16.8988,16.3462,16.3709,733600.0],["2010-06-29",16.1648,16.3132,15.8184,15.9421,617400.0],["2010-06-30",15.8926,16.0163,15.6699,15.6947,684700.0],["2010-07-01",15.6287,15.7689,15.3153,15.3648,668500.0],["2010-07-02",15.3813,15.538,15.1338,15.4307,470500.0],["2010-07-06",15.6699,15.6947,15.1421,15.1668,890900.0],["2010-07-07",15.2246,15.505,15.0926,15.4967,591700.0],["2010-07-08",15.6204,15.8679,15.5627,15.8101,455900.0],["2010-07-09",15.9008,16.0905,15.6947,16.0246,618100.0],["2010-07-12",15.9338,16.272,15.8019,16.1812,447300.0],["2010-07-13",16.3709,17.1462,16.3709,17.0967,621700.0],["2010-07-14",17.105,17.105,16.7421,17.0307,493800.0],["2010-07-15",17.072,17.0885,16.7751,16.9895,320200.0],["2010-07-16",16.8823,16.9153,16.1813,16.1977,484400.0],["2010-07-19",16.1812,16.2724,15.9988,16.1977,349900.0],["2010-07-20",16.0237,16.5127,15.9408,16.4879,413400.0],["2010-07-21",16.5708,16.6868,16.2806,16.2972,420400.0],["2010-07-22",16.4879,16.9355,16.4879,16.8858,545400.0],["2010-07-23",16.8112,17.1842,16.7697,17.1013,537000.0],["2010-07-26",17.1759,17.4412,16.8195,17.4246,502100.0],["2010-07-27",17.5406,17.7976,17.2671,17.3334,480500.0],["2010-07-28",17.3334,17.5655,17.1676,17.1925,449200.0],["2010-07-29",18.3282,19.5219,17.5158,18.0712,1139500.0],["2010-07-30",17.9303,18.353,17.7396,18.1541,589700.0],["2010-08-02",18.4193,18.6763,17.5075,17.6982,693500.0],["2010-08-03",17.5987,17.7479,17.35,17.3666,708500.0],["2010-08-04",17.408,17.6401,17.2339,17.4246,717500.0],["2010-08-05",17.3417,17.5158,17.3003,17.3914,1125600.0],["2010-08-06",17.2422,17.466,17.0184,17.3417,800300.0],["2010-08-09",17.408,17.6153,17.3583,17.5904,432100.0],["2010-08-10",17.4909,17.5241,17.1427,17.2091,295900.0],["2010-08-11",16.9272,16.9272,16.5708,16.7697,528800.0],["2010-08-12",16.5128,16.8526,16.4464,16.6785,351200.0],["2010-08-13",16.5956,16.8609,16.4879,16.6785,354300.0],["2010-08-16",16.5376,16.6537,16.4382,16.5791,303900.0],["2010-08-17",16.72,17.0267,16.6039,16.9438,326000.0],["2010-08-18",16.9438,17.2174,16.8278,17.0101,228900.0],["2010-08-19",16.9106,16.9106,16.5542,16.5708,299000.0],["2010-08-20",16.4962,16.662,16.4547,16.5956,225000.0],["2010-08-23",16.6371,16.72,16.2806,16.2889,271900.0],["2010-08-24",16.1729,16.3967,15.9656,16.0817,425400.0],["2010-08-25",16.0237,16.4464,16.0237,16.405,266400.0],["2010-08-26",16.405,16.5542,16.1066,16.1646,210500.0],["2010-08-27",16.2723,16.5045,15.9822,16.4879,236100.0],["2010-08-30",16.3884,16.4133,16.032,16.032,443100.0],["2010-08-31",15.9739,15.9822,15.6258,15.6424,374200.0],["2010-09-01",15.8496,16.5957,15.8496,16.5791,391400.0],["2010-09-02",16.5376,17.3997,16.4216,17.35,579500.0],["2010-09-03",17.5655,17.8059,17.292,17.7147,396000.0],["2010-09-07",17.7064,17.7147,17.3997,17.4743,296500.0],["2010-09-08",17.5489,17.6981,17.408,17.6235,233800.0],["2010-09-09",17.922,18.1872,17.7562,18.0629,427400.0],["2010-09-10",18.0629,18.1624,17.7645,18.038,298200.0],["2010-09-13",18.096,18.6514,18.096,18.5934,342400.0],["2010-09-14",18.6183,18.8587,18.3696,18.7178,519900.0],["2010-09-15",18.726,18.8007,18.4193,18.5685,277300.0],["2010-09-16",18.61,18.9913,18.3862,18.6349,267300.0],["2010-09-17",18.7675,19.1405,18.6266,18.8172,673300.0],["2010-09-20",18.8587,19.1986,18.7509,19.0659,424000.0],["2010-09-21",19.0245,19.1654,18.7592,18.8172,346300.0],["2010-09-22",18.7178,19.0079,18.4442,18.6266,293700.0],["2010-09-23",18.4525,18.9747,18.3033,18.5271,302800.0],["2010-09-24",18.7758,19.3312,18.668,19.2151,341500.0],["2010-09-27",19.2317,19.2317,18.7924,18.8255,223600.0],["2010-09-28",18.8338,18.9913,18.61,18.9499,411500.0],["2010-09-29",18.8338,19.2234,18.8338,19.1654,340000.0],["2010-09-30",19.3146,19.6876,18.9913,19.0659,374900.0],["2010-10-01",19.2234,19.3809,19.0079,19.24,204800.0],["2010-10-04",19.0825,19.298,18.6929,18.8836,290800.0],["2010-10-05",19.0991,19.4472,18.9333,19.3892,361800.0],["2010-10-06",19.3312,19.613,19.2732,19.5799,241500.0],["2010-10-07",19.7125,19.7788,19.0493,19.1322,252800.0],["2010-10-08",19.182,19.8783,19.1157,19.7954,237800.0],["2010-10-11",19.8368,19.9695,19.5799,19.7374,166900.0],["2010-10-12",19.6379,19.8451,19.3146,19.7374,220700.0],["2010-10-13",19.8949,19.9861,19.7871,19.8037,349100.0],["2010-10-14",19.8286,19.9363,19.7042,19.8037,317800.0],["2010-10-15",19.8949,19.8949,19.5633,19.5965,335700.0],["2010-10-18",19.5633,19.7788,19.5136,19.6794,289600.0],["2010-10-19",19.4224,19.8949,19.2814,19.3892,308200.0],["2010-10-20",19.497,19.7623,19.4224,19.7208,256500.0],["2010-10-21",19.8286,19.928,19.5467,19.812,297200.0],["2010-10-22",19.8369,19.8949,19.7042,19.7623,264100.0],["2010-10-25",19.9197,20.2265,19.8369,19.8866,313800.0],["2010-10-26",19.8203,19.9197,19.3561,19.6711,513000.0],["2010-10-27",19.5219,19.6379,19.2483,19.5965,384700.0],["2010-10-28",19.8617,20.0441,19.0742,19.4307,398200.0],["2010-10-29",19.3312,19.6379,19.3146,19.5633,278500.0],["2010-11-01",19.6545,20.2182,19.5467,19.9778,360900.0],["2010-11-02",20.1933,20.8896,20.1933,20.8067,657500.0],["2010-11-03",20.8648,21.1632,20.8316,21.0803,364500.0],["2010-11-04",21.4119,21.7849,21.387,21.7434,369300.0],["2010-11-05",21.7849,21.9507,21.6523,21.8098,343400.0],["2010-11-08",21.7434,21.8181,21.5528,21.6523,288200.0],["2010-11-09",21.7022,21.8853,21.5191,21.619,315400.0],["2010-11-10",21.6855,21.827,21.3277,21.827,298000.0],["2010-11-11",21.569,21.9185,21.4359,21.8852,377300.0],["2010-11-12",21.6689,21.8853,21.3028,21.3111,313800.0],["2010-11-15",21.4526,21.6689,21.2279,21.2612,225600.0],["2010-11-16",21.0614,21.3194,20.8368,21.1114,653000.0],["2010-11-17",21.1696,21.3194,21.0781,21.2362,273200.0],["2010-11-18",21.4359,21.7854,21.2195,21.4026,706000.0],["2010-11-19",21.2778,21.361,21.0448,21.0531,245600.0],["2010-11-22",20.9782,21.0947,20.8035,21.0365,243300.0],["2010-11-23",20.7702,20.8118,20.429,20.5289,236400.0],["2010-11-24",20.8035,21.4609,20.637,21.4609,271400.0],["2010-11-26",21.3028,21.5441,21.0614,21.153,131000.0],["2010-11-29",21.0281,21.0365,20.4373,20.8617,232200.0],["2010-11-30",20.6287,20.6953,20.2626,20.4207,425100.0],["2010-12-01",20.7535,21.336,20.7036,21.3111,435700.0],["2010-12-02",21.361,21.8353,21.2944,21.827,343100.0],["2010-12-03",21.7355,21.9185,21.6023,21.7771,266900.0],["2010-12-06",21.7688,21.9518,21.7022,21.7521,268600.0],["2010-12-07",22.0018,22.2181,21.827,22.0434,285200.0],["2010-12-08",22.0766,22.2847,22.0017,22.0267,162100.0],["2010-12-09",22.1682,22.2264,21.2612,21.4359,496800.0],["2010-12-10",21.4775,22.2347,21.4525,22.2181,282900.0],["2010-12-13",22.2181,22.268,21.7521,21.7604,182300.0],["2010-12-14",21.8603,22.318,21.8603,22.1682,180600.0],["2010-12-15",22.1599,22.4761,22.035,22.1599,242700.0],["2010-12-16",22.1765,22.4761,22.0434,22.1931,285200.0],["2010-12-17",22.1765,22.2264,21.9851,22.0267,452000.0],["2010-12-20",22.1349,22.2431,21.9352,22.1599,169400.0],["2010-12-21",22.293,22.4511,22.1848,22.4095,110900.0],["2010-12-22",22.4012,22.6758,22.3679,22.551,147400.0],["2010-12-23",22.5094,22.8172,22.4844,22.5343,166100.0],["2010-12-27",22.4345,22.7257,22.3596,22.551,73200.0],["2010-12-28",22.5427,22.6009,22.2264,22.3263,116700.0],["2010-12-29",22.3845,22.4511,22.2847,22.3845,587600.0],["2010-12-30",22.3929,22.5926,22.3679,22.4261,110100.0],["2010-12-31",22.3596,22.551,22.2847,22.3679,219000.0],["2011-01-03",22.6009,22.8921,22.318,22.8921,349600.0],["2011-01-04",22.9837,22.9837,22.6675,22.7257,303700.0],["2011-01-05",22.6508,23.2916,22.551,23.1251,356100.0],["2011-01-06",23.1584,23.1584,22.3679,22.5343,237900.0],["2011-01-07",22.6175,22.6342,22.0018,22.268,188700.0],["2011-01-10",22.1515,22.4178,21.8353,22.2847,182300.0],["2011-01-11",22.3679,22.6092,22.2431,22.3513,154000.0],["2011-01-12",22.5759,22.7257,22.4262,22.6175,118300.0],["2011-01-13",22.6425,22.967,22.6175,22.7923,177800.0],["2011-01-14",22.7174,22.9837,22.5593,22.8755,221100.0],["2011-01-18",22.7673,23.1501,22.7673,23.1501,246000.0],["2011-01-19",23.0835,23.1917,22.6175,22.6841,319100.0],["2011-01-20",22.5676,22.9088,22.5593,22.734,267700.0],["2011-01-21",22.8505,23.0835,22.6092,22.8755,290800.0],["2011-01-24",22.8755,23.1751,22.6675,22.9421,249900.0],["2011-01-25",22.7673,22.8921,22.501,22.8755,234500.0],["2011-01-26",22.8921,23.4663,22.7756,23.225,307300.0],["2011-01-27",23.2167,23.5246,23.0419,23.2084,275000.0],["2011-01-28",23.2,23.2668,22.1811,22.1811,297600.0],["2011-01-31",22.3315,22.6739,21.9807,22.5486,228300.0],["2011-02-01",22.749,23.4756,22.7073,23.342,213500.0],["2011-02-02",23.2418,23.5257,23.0914,23.1081,201000.0],["2011-02-03",23.8013,25.3212,23.4589,25.2127,772400.0],["2011-02-04",25.2962,25.3045,24.8953,25.2628,362700.0],["2011-02-07",25.2628,25.8557,25.2628,25.5551,287200.0],["2011-02-08",25.4465,25.9392,25.363,25.9392,295100.0],["2011-02-09",25.7806,26.0729,25.647,25.8975,254700.0],["2011-02-10",25.7472,26.2984,25.7305,26.1313,244800.0],["2011-02-11",26.0061,26.5322,25.8891,26.3819,284700.0],["2011-02-14",26.4737,26.5572,26.2733,26.3151,320700.0],["2011-02-15",26.1981,26.5489,26.1731,26.3652,240400.0],["2011-02-16",26.4988,26.4988,26.0228,26.1647,200100.0],["2011-02-17",26.0144,26.3318,25.9142,26.1313,248700.0],["2011-02-18",26.2065,26.29,25.8724,25.981,358200.0],["2011-02-22",25.6469,25.9559,25.2294,25.2711,193300.0],["2011-02-23",25.3296,25.3797,24.4945,24.7283,314300.0],["2011-02-24",24.7199,25.4382,24.5863,24.9788,501500.0],["2011-02-25",25.0457,25.8056,25.029,25.8056,229400.0],["2011-02-28",25.9225,26.0979,25.6804,25.7806,210700.0],["2011-03-01",25.7806,25.9559,25.0707,25.5217,366300.0],["2011-03-02",25.4382,26.148,25.4382,25.8474,286800.0],["2011-03-03",26.2065,26.5656,26.0645,26.3568,278800.0],["2011-03-04",26.3902,26.3902,25.6302,26.0395,158100.0],["2011-03-07",26.1564,26.2315,25.2795,25.4298,184100.0],["2011-03-08",25.4131,26.7577,25.0791,26.4487,422400.0],["2011-03-09",26.3234,26.6241,26.0896,26.2566,152000.0],["2011-03-10",25.7639,25.7639,24.4611,24.5696,638200.0],["2011-03-11",24.3692,24.912,24.3692,24.8536,390000.0],["2011-03-14",24.5195,25.0791,24.4444,24.9872,387100.0],["2011-03-15",24.3608,25.2461,24.2189,25.0289,362600.0],["2011-03-16",24.9538,25.3379,24.7701,25.1459,474400.0],["2011-03-17",25.6219,25.7305,25.3045,25.5551,290200.0],["2011-03-18",25.9476,26.29,25.6636,26.2482,620400.0],["2011-03-21",26.5489,27.1168,26.5489,26.8579,327700.0],["2011-03-22",26.7827,26.9581,26.6157,26.6825,239900.0],["2011-03-23",26.599,26.766,26.3234,26.6408,254200.0],["2011-03-24",26.766,26.766,26.4069,26.5572,233400.0],["2011-03-25",26.7744,27.1418,26.5739,26.6408,248500.0],["2011-03-28",26.7243,26.7493,26.2649,26.3735,145000.0],["2011-03-29",26.2566,26.7911,26.1814,26.7076,190200.0],["2011-03-30",26.8662,27.7598,26.7827,27.668,289300.0],["2011-03-31",27.693,27.7431,27.5009,27.6513,212000.0],["2011-04-01",27.7348,27.8601,27.6179,27.693,127200.0],["2011-04-04",27.8684,28.2693,27.7431,27.9937,204900.0],["2011-04-05",27.9937,28.5282,27.9269,28.1356,164600.0],["2011-04-06",28.3194,28.7787,28.1106,28.311,325900.0],["2011-04-07",28.3194,28.5282,27.9937,28.2526,311000.0],["2011-04-08",28.4697,28.7035,27.835,28.0939,258100.0],["2011-04-11",28.0688,28.3444,27.693,27.7598,198100.0],["2011-04-12",27.5678,27.8099,26.7076,26.7493,198100.0],["2011-04-13",26.9331,26.9581,26.4737,26.6491,167100.0],["2011-04-14",26.4403,27.3757,26.4403,27.2421,213600.0],["2011-04-15",27.1418,27.7097,26.8913,27.5678,185200.0],["2011-04-18",27.1585,27.1585,26.2984,26.599,288100.0],["2011-04-19",26.6825,27.0249,26.5823,26.9331,180300.0],["2011-04-20",27.4007,27.7431,27.4007,27.668,226100.0],["2011-04-21",27.9018,28.0438,27.7598,27.9686,204800.0],["2011-04-25",27.8851,28.2025,27.7181,28.1607,200600.0],["2011-04-26",28.2108,28.7703,28.0271,28.6284,272700.0],["2011-04-27",28.7453,28.7787,27.9686,28.3444,385800.0],["2011-04-28",28.0855,28.4864,27.0834,27.693,420000.0],["2011-04-29",27.7348,27.9436,27.5427,27.5678,198000.0],["2011-05-02",27.6847,27.7932,25.9392,26.0478,527100.0],["2011-05-03",25.9559,26.0395,25.4131,25.6135,333600.0],["2011-05-04",25.6469,25.9309,25.1876,25.505,346700.0],["2011-05-05",25.3296,25.9309,25.1459,25.3379,317800.0],["2011-05-06",25.6052,25.9727,24.7701,24.9287,342800.0],["2011-05-09",24.8786,25.5968,24.8786,25.4716,251000.0],["2011-05-10",25.6302,25.7555,25.3797,25.6469,191500.0],["2011-05-11",25.4883,25.5634,24.9287,24.9788,248100.0],["2011-05-12",24.8035,25.6469,24.8035,25.5968,179000.0],["2011-05-13",25.5551,25.8056,24.8285,24.8786,431300.0],["2011-05-16",24.8032,25.13,24.1747,24.1999,322300.0],["2011-05-17",24.1077,24.3088,23.6804,23.7306,278400.0],["2011-05-18",23.7642,24.4261,23.7055,24.3591,205700.0],["2011-05-19",24.5602,24.7697,24.2083,24.5602,232500.0],["2011-05-20",24.4178,24.4513,23.7223,23.9485,245600.0],["2011-05-23",23.4709,23.6468,23.1608,23.1608,190700.0],["2011-05-24",23.1692,23.3452,22.7838,22.8173,294600.0],["2011-05-25",22.7419,23.5798,22.7,23.4457,242600.0],["2011-05-26",23.2949,23.8731,23.1692,23.8228,167900.0],["2011-05-27",24.0323,24.4261,23.9401,24.2166,150400.0],["2011-05-31",24.5853,24.9624,24.3759,24.9289,441300.0],["2011-06-01",24.8535,25.0295,24.0993,24.2669,605800.0],["2011-06-02",24.2585,24.6105,24.2585,24.4094,336200.0],["2011-06-03",23.8144,24.0407,23.2111,23.2362,342700.0],["2011-06-06",23.1357,23.3117,22.834,22.9094,307100.0],["2011-06-07",23.0268,23.3536,22.7502,23.0687,241300.0],["2011-06-08",22.9346,23.2446,22.8759,22.9932,389300.0],["2011-06-09",23.077,23.5044,22.8843,23.3536,348400.0],["2011-06-10",23.1106,23.3619,23.0016,23.2027,451400.0],["2011-06-13",23.2195,23.5295,23.1106,23.2195,256800.0],["2011-06-14",23.4374,23.7055,23.3452,23.6133,198900.0],["2011-06-15",23.3536,23.5463,22.6246,22.7335,375700.0],["2011-06-16",22.7838,23.0938,22.4151,22.6748,447700.0],["2011-06-17",22.9011,23.1944,22.5659,22.6413,400900.0],["2011-06-20",22.5156,23.2279,22.5156,22.943,197600.0],["2011-06-21",22.9932,23.5463,22.9932,23.496,230500.0],["2011-06-22",23.3452,23.8731,23.3452,23.5379,176400.0],["2011-06-23",23.1608,23.7725,22.9346,23.672,249400.0],["2011-06-24",23.7055,23.8731,23.3117,23.5212,497200.0],["2011-06-27",23.4876,24.158,23.3452,24.0239,242300.0],["2011-06-28",24.0574,24.7362,24.0323,24.7027,289600.0],["2011-06-29",24.7948,24.8451,24.3926,24.7948,194100.0],["2011-06-30",24.8283,25.2222,24.7194,24.9959,186400.0],["2011-07-01",25.0714,25.7585,24.9121,25.5741,214100.0],["2011-07-05",25.5993,25.6998,25.4568,25.5825,178400.0],["2011-07-06",25.5825,26.0685,25.4736,25.9931,220500.0],["2011-07-07",26.211,26.7389,26.0015,26.588,241200.0],["2011-07-08",26.1691,26.2361,25.7836,26.1858,217600.0],["2011-07-11",25.7752,26.0518,25.5155,25.725,234400.0],["2011-07-12",25.5741,25.8339,25.2222,25.2976,207000.0],["2011-07-13",25.4317,25.8674,25.1468,25.306,309300.0],["2011-07-14",25.3814,25.44,24.9457,24.9959,289200.0],["2011-07-15",25.0632,25.5088,24.7857,25.4163,287400.0],["2011-07-18",25.307,25.5761,24.7605,25.0464,229100.0],["2011-07-19",25.307,25.7694,25.1473,25.7358,205400.0],["2011-07-20",25.7274,25.9544,25.5845,25.7106,152900.0],["2011-07-21",25.8619,26.3832,25.8199,26.2319,188900.0],["2011-07-22",26.1814,26.5009,26.0721,26.3916,170000.0],["2011-07-25",26.1226,26.4925,25.9712,26.3159,193000.0],["2011-07-26",26.2739,26.3496,25.2229,25.2818,239000.0],["2011-07-27",25.0968,25.0968,24.2729,24.5924,492300.0],["2011-07-28",24.5503,25.4752,23.9366,24.8026,436300.0],["2011-07-29",24.4663,25.4752,24.2056,25.0884,437600.0],["2011-08-01",25.4836,25.4836,24.7857,25.2818,701800.0],["2011-08-02",25.0632,25.534,24.1215,24.357,780300.0],["2011-08-03",24.3149,24.5587,23.8777,24.1636,318800.0],["2011-08-04",23.6759,24.0543,22.3391,22.3391,615000.0],["2011-08-05",22.6838,22.6838,21.2041,21.6749,560900.0],["2011-08-08",21.0191,21.6833,19.4553,19.4721,508700.0],["2011-08-09",20.027,21.0107,19.1022,20.8846,764600.0],["2011-08-10",20.0859,20.4138,18.7743,18.8163,806300.0],["2011-08-11",19.0013,20.8173,18.9845,20.5147,373800.0],["2011-08-12",20.7585,20.8173,19.9009,20.3045,227900.0],["2011-08-15",20.5819,21.1116,20.3381,21.1116,243800.0],["2011-08-16",20.7501,21.0696,20.4054,20.5819,199300.0],["2011-08-17",20.7501,20.9014,20.0018,20.2708,213200.0],["2011-08-18",19.2199,19.5646,18.3707,18.7407,650400.0],["2011-08-19",18.2614,19.3628,18.253,18.6145,342300.0],["2011-08-22",19.2031,19.2619,18.5893,18.7491,205600.0],["2011-08-23",18.8668,19.4553,18.7238,19.4385,492000.0],["2011-08-24",19.3712,20.17,19.3292,20.1111,314900.0],["2011-08-25",20.3633,20.5399,19.2199,19.3124,262300.0],["2011-08-26",19.1526,20.3885,18.7407,20.3885,279500.0],["2011-08-29",20.6912,21.7254,20.4978,21.7001,344000.0],["2011-08-30",21.5572,21.6749,21.12,21.5152,224300.0],["2011-08-31",21.6833,22.3055,21.3638,21.6077,253800.0],["2011-09-01",21.6413,21.7842,20.7417,20.8257,210600.0],["2011-09-02",20.2792,20.5315,19.6235,19.9009,296300.0],["2011-09-06",18.9677,19.7916,18.9508,19.7075,239500.0],["2011-09-07",20.1531,20.3801,19.8589,19.985,461500.0],["2011-09-08",19.8673,20.1027,19.5814,19.7748,401700.0],["2011-09-09",19.4637,20.0354,19.388,19.9009,589200.0],["2011-09-12",19.4469,20.0859,19.4469,20.0691,420300.0],["2011-09-13",20.1784,21.1873,20.0186,20.9855,496300.0],["2011-09-14",21.1789,21.759,20.7669,21.3806,272400.0],["2011-09-15",21.6833,21.8599,21.2629,21.759,181200.0],["2011-09-16",21.9187,22.1962,21.6581,21.7842,453800.0],["2011-09-19",21.2629,21.6917,21.0107,21.4395,174800.0],["2011-09-20",21.4647,22.0028,20.7501,20.7669,274800.0],["2011-09-21",20.7753,21.0864,20.3129,20.3549,420200.0],["2011-09-22",19.4973,20.0775,19.1778,19.7748,484200.0],["2011-09-23",19.7496,20.1952,19.4637,19.6403,348500.0],["2011-09-26",19.9177,20.6576,19.3376,20.6071,196000.0],["2011-09-27",21.0948,21.7926,20.5315,20.8089,407700.0],["2011-09-28",20.7921,20.935,19.7496,19.7496,304400.0],["2011-09-29",20.2708,20.5315,19.7664,20.3801,242200.0],["2011-09-30",20.0102,20.2204,19.5562,19.5982,315600.0],["2011-10-03",19.4048,20.0018,18.3707,18.3707,430000.0],["2011-10-04",18.1437,20.0102,18.1017,19.9429,349900.0],["2011-10-05",19.9934,20.3045,19.6823,20.1363,199800.0],["2011-10-06",20.0438,21.4395,19.8505,21.4311,457600.0],["2011-10-07",21.5404,21.5992,20.439,20.5315,259300.0],["2011-10-10",21.0443,21.4731,20.851,21.4731,197700.0],["2011-10-11",21.2209,21.7422,21.1789,21.6161,199700.0],["2011-10-12",21.7926,22.6334,21.6749,22.4316,295500.0],["2011-10-13",22.1626,22.2466,21.6917,22.1121,149300.0],["2011-10-14",22.4232,22.9108,22.213,22.9024,178500.0],["2011-10-17",22.625,22.6502,21.8263,21.9103,260500.0],["2011-10-18",21.986,22.9697,21.5656,22.7763,213700.0],["2011-10-19",22.7259,23.0033,22.2214,22.3139,166700.0],["2011-10-20",22.398,22.398,21.7842,22.3223,230500.0],["2011-10-21",22.7847,23.1883,22.6922,23.1631,226800.0],["2011-10-24",23.4321,24.2308,23.1967,24.1215,207600.0],["2011-10-25",23.9114,23.9114,22.9361,22.9865,287000.0],["2011-10-26",23.4405,23.8945,22.3139,23.7348,315300.0],["2011-10-27",25.3995,26.3748,23.5666,24.6764,496700.0],["2011-10-28",24.5419,24.8194,23.9534,23.9618,338600.0],["2011-10-31",23.5414,24.0375,23.264,23.3648,187100.0],["2011-11-01",22.1626,22.8352,21.8515,22.0785,389700.0],["2011-11-02",22.482,23.1631,22.3139,23.0706,291200.0],["2011-11-03",23.3901,23.4573,22.7006,23.3396,277100.0],["2011-11-04",22.9781,23.1042,22.4484,22.852,214000.0],["2011-11-07",22.8352,23.0117,21.9271,22.6586,180500.0],["2011-11-08",22.8856,23.2892,22.2466,23.1883,169800.0],["2011-11-09",22.4795,22.6229,21.6272,21.7538,305800.0],["2011-11-10",22.1926,22.3613,21.7622,22.1673,168000.0],["2011-11-11",22.5132,23.0786,22.4035,22.8761,167900.0],["2011-11-14",22.7664,22.7917,21.6357,21.8804,284200.0],["2011-11-15",21.7622,23.0111,21.6863,22.7411,453900.0],["2011-11-16",22.471,23.2052,22.2938,22.5385,188500.0],["2011-11-17",22.547,22.5639,21.6947,21.8129,295100.0],["2011-11-18",21.9563,21.9563,21.4584,21.7369,233600.0],["2011-11-21",21.2391,21.2981,20.5302,20.6653,385000.0],["2011-11-22",20.5978,20.6737,20.0662,20.2265,403600.0],["2011-11-23",20.0155,20.1336,19.0451,19.2561,323500.0],["2011-11-25",19.1548,19.3573,18.8848,18.8932,190800.0],["2011-11-28",19.6864,19.8046,19.5092,19.7877,512800.0],["2011-11-29",19.8552,19.8552,19.3405,19.543,450700.0],["2011-11-30",20.6315,20.7918,20.1758,20.775,632300.0],["2011-12-01",20.7496,21.2728,20.7159,20.9184,275800.0],["2011-12-02",21.2897,21.5597,21.0872,21.3066,172000.0],["2011-12-05",21.4163,21.7791,21.0956,21.315,312100.0],["2011-12-06",21.2728,21.9057,21.0619,21.7285,262800.0],["2011-12-07",21.5006,21.8804,21.1547,21.4922,239000.0],["2011-12-08",21.1884,21.1884,20.1843,20.2602,317700.0],["2011-12-09",20.353,21.4585,20.2518,21.2981,318600.0],["2011-12-12",20.969,21.1125,20.7834,21.1041,201300.0],["2011-12-13",21.2981,21.6019,20.6821,20.7581,271800.0],["2011-12-14",20.5387,20.7243,20.2602,20.6146,343300.0],["2011-12-15",21.0365,21.3319,20.8931,21.1462,335300.0],["2011-12-16",21.4247,22.2685,21.1631,21.3234,595900.0],["2011-12-19",21.5091,21.6947,20.7328,20.8087,324700.0],["2011-12-20",21.3066,22.1251,21.2137,21.7791,320500.0],["2011-12-21",21.6694,22.1926,21.4247,22.066,250700.0],["2011-12-22",22.1082,22.6229,21.9563,22.3782,272600.0],["2011-12-23",22.4626,22.5217,22.277,22.4204,81700.0],["2011-12-27",22.2432,22.9098,22.0998,22.7833,148500.0],["2011-12-28",22.7242,22.7242,22.2938,22.3613,264800.0],["2011-12-29",22.4373,22.9605,22.4035,22.9014,160900.0],["2011-12-30",22.8254,22.952,22.6567,22.682,172500.0],["2012-01-03",23.3655,23.3655,22.8086,22.9098,267800.0],["2012-01-04",22.7411,23.0955,22.547,22.682,228300.0],["2012-01-05",22.5132,22.8254,22.1166,22.5976,211400.0],["2012-01-06",22.5892,22.7411,22.2854,22.4542,309700.0],["2012-01-09",22.6061,22.7326,21.8551,22.201,288400.0],["2012-01-10",22.5132,22.8592,22.2432,22.817,192600.0],["2012-01-11",22.6567,23.3233,22.5892,23.2642,179500.0],["2012-01-12",23.3655,23.4246,22.952,23.3908,96500.0],["2012-01-13",23.1545,23.3233,22.8508,23.087,146700.0],["2012-01-17",23.3402,23.3655,22.9014,22.952,142300.0],["2012-01-18",22.9773,23.1545,22.7073,23.1461,155000.0],["2012-01-19",23.1967,23.5005,22.9942,23.3317,95000.0],["2012-01-20",23.2389,23.6186,23.2389,23.5089,94300.0],["2012-01-23",23.4668,23.8296,23.163,23.3739,139200.0],["2012-01-24",23.1461,23.7537,23.1461,23.6862,217800.0],["2012-01-25",23.7115,24.1924,23.5511,24.1503,225900.0],["2012-01-26",24.3359,24.3359,23.8718,24.0237,214200.0],["2012-01-27",23.838,24.2262,23.7452,23.7958,225600.0],["2012-01-30",23.5418,23.8043,23.2539,23.6265,136000.0],["2012-01-31",23.8551,24.1769,23.4486,23.8721,258000.0],["2012-02-01",24.0584,25.1,24.0584,25.083,335900.0],["2012-02-02",24.4818,24.4818,19.9343,20.6711,2383200.0],["2012-02-03",20.3323,21.0352,20.3069,20.8235,1279600.0],["2012-02-06",20.6457,21.0183,20.4848,20.815,792000.0],["2012-02-07",20.7981,20.959,20.6626,20.8489,639500.0],["2012-02-08",20.8743,20.9929,20.1206,20.3493,749400.0],["2012-02-09",20.4763,20.7134,20.0529,20.4339,687300.0],["2012-02-10",20.2222,20.5525,20.0444,20.4678,566500.0],["2012-02-13",20.7219,20.959,20.4847,20.8658,445700.0],["2012-02-14",20.8065,20.8997,20.2053,20.3154,508600.0],["2012-02-15",20.4678,20.5017,19.8157,19.9597,598900.0],["2012-02-16",19.9682,20.1376,19.8073,20.1206,557700.0],["2012-02-17",20.2307,20.3154,20.0529,20.1799,292600.0],["2012-02-21",20.2646,20.5017,20.1206,20.2138,249500.0],["2012-02-22",20.1121,20.5525,20.1121,20.4339,343500.0],["2012-02-23",20.4085,20.8743,20.2646,20.8235,389800.0],["2012-02-24",20.7642,21.0775,20.5356,21.0437,361700.0],["2012-02-27",20.8997,21.1537,20.6795,20.959,306800.0],["2012-02-28",20.6795,21.4247,20.2476,21.3993,797100.0],["2012-02-29",21.4078,21.5348,21.1707,21.3824,795900.0],["2012-03-01",21.4755,21.6195,21.3062,21.5094,481100.0],["2012-03-02",21.4247,21.7973,21.0691,21.484,687300.0],["2012-03-05",21.3655,21.6618,21.213,21.6026,497700.0],["2012-03-06",21.2469,21.3739,20.6965,20.959,564300.0],["2012-03-07",21.0013,21.0013,20.8065,20.8658,220800.0],["2012-03-08",21.0013,21.2469,20.7303,21.213,221100.0],["2012-03-09",21.2554,21.8481,21.1792,21.6703,287600.0],["2012-03-12",21.6364,21.6618,21.2554,21.34,212600.0],["2012-03-13",21.5348,21.6195,21.3316,21.5941,350200.0],["2012-03-14",21.5433,21.6618,21.1283,21.2469,287000.0],["2012-03-15",21.2977,21.484,21.0098,21.4586,261300.0],["2012-03-16",21.4417,21.6618,21.2892,21.484,358000.0],["2012-03-19",21.484,21.8058,21.2554,21.5518,214700.0],["2012-03-20",21.34,21.4755,21.0437,21.0691,278400.0],["2012-03-21",21.1453,21.23,20.9759,21.0013,129700.0],["2012-03-22",20.7642,20.9336,20.5271,20.7642,179100.0],["2012-03-23",20.7727,20.7727,20.561,20.6965,346400.0],["2012-03-26",20.9166,21.5602,20.9082,21.5602,311100.0],["2012-03-27",21.611,21.7381,21.2892,21.3062,215300.0],["2012-03-28",21.2892,21.6364,21.1114,21.1707,463600.0],["2012-03-29",20.942,21.0183,20.561,20.5948,624800.0],["2012-03-30",20.7473,20.7473,20.2138,20.2138,606800.0],["2012-04-02",20.163,20.3662,20.1545,20.2815,859600.0],["2012-04-03",20.3069,20.4085,19.9851,20.1122,588500.0],["2012-04-04",19.9513,19.9682,19.0028,19.1468,745400.0],["2012-04-05",19.0536,19.223,18.9266,18.9689,412600.0],["2012-04-09",18.7064,18.952,18.5963,18.8504,499900.0],["2012-04-10",18.8334,18.8588,18.5032,18.5963,359800.0],["2012-04-11",18.825,18.8673,18.681,18.7657,238700.0],["2012-04-12",18.7318,19.4347,18.7149,19.2907,775400.0],["2012-04-13",19.1637,19.2823,18.7234,18.8588,261600.0],["2012-04-16",19.0028,19.0536,18.5709,18.6641,280600.0],["2012-04-17",18.8165,19.3669,18.8165,19.0451,349000.0],["2012-04-18",18.9012,18.9859,18.7064,18.825,186800.0],["2012-04-19",18.8419,19.1552,18.6641,18.7572,349200.0],["2012-04-20",18.9605,19.206,18.7911,18.7911,459900.0],["2012-04-23",18.5032,18.5794,18.2407,18.3592,413500.0],["2012-04-24",18.3338,18.6979,18.2915,18.5455,241200.0],["2012-04-25",18.8334,19.0282,18.5709,18.6302,298400.0],["2012-04-26",19.4855,22.6357,19.477,21.6872,1436800.0],["2012-04-27",21.8227,22.3817,21.6957,22.0006,753900.0],["2012-04-30",22.0006,22.0006,21.4671,21.5094,451700.0],["2012-05-01",21.5179,21.8905,21.2384,21.3146,354000.0],["2012-05-02",21.1792,21.2554,20.8743,20.9929,415100.0],["2012-05-03",20.9844,21.1622,20.5017,20.6626,384100.0],["2012-05-04",20.5525,20.6456,20.2053,20.4339,439800.0],["2012-05-07",20.3577,20.9336,20.3154,20.5779,317000.0],["2012-05-08",20.4255,21.1029,20.4255,21.0437,381100.0],["2012-05-09",20.7134,21.1453,20.6118,20.8658,407200.0],["2012-05-10",21.0691,21.0691,20.6541,20.7981,307500.0],["2012-05-11",20.6202,21.2638,20.6202,20.9251,258000.0],["2012-05-14",20.619,20.9081,20.2874,20.2874,430300.0],["2012-05-15",20.2364,20.449,19.9558,20.1344,325200.0],["2012-05-16",20.2449,20.5935,19.9898,19.9898,238100.0],["2012-05-17",20.0408,20.1939,19.2161,19.2161,299800.0],["2012-05-18",19.2076,19.3436,18.8674,19.08,487400.0],["2012-05-21",19.165,19.8368,19.0715,19.8368,355400.0],["2012-05-22",19.8538,20.0663,19.5052,19.6582,242000.0],["2012-05-23",19.4116,19.9983,19.2756,19.9388,288000.0],["2012-05-24",19.9388,20.1088,19.6497,20.0238,260200.0],["2012-05-25",20.0323,20.0323,19.6922,19.7517,156300.0],["2012-05-29",20.0238,20.1173,19.5222,19.9728,227000.0],["2012-05-30",19.6837,19.8027,19.4286,19.5817,158100.0],["2012-05-31",19.5477,19.5477,19.012,19.3606,204700.0],["2012-06-01",18.8079,19.0885,18.5188,18.5273,341000.0],["2012-06-04",18.6124,18.7994,17.9917,18.3318,255000.0],["2012-06-05",18.2468,18.6294,18.1022,18.6294,248100.0],["2012-06-06",18.8589,19.2161,18.7399,19.2161,231400.0],["2012-06-07",19.5902,19.9558,19.114,19.1395,239400.0],["2012-06-08",19.08,19.6582,18.927,19.6412,269300.0],["2012-06-11",19.8963,19.9558,18.961,18.995,187400.0],["2012-06-12",19.1055,19.1055,18.5613,18.7739,306800.0],["2012-06-13",18.6974,18.7994,18.2042,18.3233,257600.0],["2012-06-14",18.4083,19.0205,18.4083,18.7739,253300.0],["2012-06-15",18.8505,19.2161,18.8505,18.978,459600.0],["2012-06-18",18.5274,18.8249,18.4083,18.7484,274200.0],["2012-06-19",18.8419,19.1991,18.8334,19.063,258300.0],["2012-06-20",19.1055,19.2501,18.5869,18.7569,280500.0],["2012-06-21",18.7484,18.9355,18.0342,18.1447,206000.0],["2012-06-22",18.2638,18.4253,18.1532,18.2893,559900.0],["2012-06-25",17.9322,18.1447,17.7791,17.8981,300300.0],["2012-06-26",17.9577,18.4083,17.9577,18.3573,373900.0],["2012-06-27",18.4423,18.91,18.3318,18.876,195900.0],["2012-06-28",18.6974,19.3181,18.6634,19.3096,266800.0],["2012-06-29",19.8027,19.8283,19.6072,19.7092,400500.0],["2012-07-02",19.7772,19.9133,19.3691,19.5052,312800.0],["2012-07-03",19.5732,19.9218,19.5051,19.8538,146400.0],["2012-07-05",19.8027,20.0323,19.4967,19.5222,243700.0],["2012-07-06",19.2501,19.2756,18.995,19.0375,251800.0],["2012-07-09",18.9695,19.1225,18.8845,19.0035,233700.0],["2012-07-10",19.1225,19.2671,18.7654,19.0035,274800.0],["2012-07-11",18.9865,19.4116,18.961,19.046,703200.0],["2012-07-12",18.876,19.2756,18.7229,19.1735,325600.0],["2012-07-13",19.2246,19.6242,19.2161,19.5137,154200.0],["2012-07-16",19.4116,19.6242,19.1395,19.6072,215200.0],["2012-07-17",19.6752,20.2959,19.6412,19.9643,250000.0],["2012-07-18",19.9133,20.4574,19.8027,20.1684,350300.0],["2012-07-19",20.2789,20.4234,19.8963,19.8963,169900.0],["2012-07-20",19.6999,19.9561,19.6572,19.7084,227000.0],["2012-07-23",19.2302,19.9219,19.0509,19.7767,303800.0],["2012-07-24",19.8023,19.8023,19.0594,19.2558,343200.0],["2012-07-25",19.3668,19.5889,19.1107,19.512,305700.0],["2012-07-26",19.5462,20.1525,18.7093,20.0756,397800.0],["2012-07-27",20.2549,20.2549,19.2473,19.8536,360600.0],["2012-07-30",19.8963,20.1439,19.6145,19.6572,216300.0],["2012-07-31",19.5632,20.1183,19.5632,19.8109,228600.0],["2012-08-01",19.9304,20.0158,19.1961,19.2046,304000.0],["2012-08-02",18.9399,18.9911,18.53,18.7264,317100.0],["2012-08-03",19.1107,19.5206,19.0082,19.1704,449000.0],["2012-08-06",19.1448,19.5889,19.1448,19.5035,252300.0],["2012-08-07",19.6401,19.6657,19.401,19.5974,250600.0],["2012-08-08",19.4693,19.7511,19.1534,19.6145,134400.0],["2012-08-09",19.5633,19.7682,19.3839,19.4608,197000.0],["2012-08-10",19.3839,19.5803,19.2985,19.4949,148900.0],["2012-08-13",19.4522,19.5035,18.9655,19.2644,143600.0],["2012-08-14",19.4352,19.4779,19.179,19.2729,225300.0],["2012-08-15",19.1875,19.7255,19.1875,19.6657,186000.0],["2012-08-16",19.623,19.9902,19.5633,19.9304,126200.0],["2012-08-17",19.8963,20.1866,19.7511,19.9475,202800.0],["2012-08-20",19.8707,20.05,19.6828,19.8109,138800.0],["2012-08-21",19.9219,20.2293,19.7255,19.7938,210400.0],["2012-08-22",19.6913,19.7084,19.3668,19.4693,272700.0],["2012-08-23",19.4693,19.512,19.1619,19.4095,175300.0],["2012-08-24",19.2985,19.6059,19.2985,19.3412,197800.0],["2012-08-27",19.4522,19.5206,19.0765,19.1192,166400.0],["2012-08-28",19.068,19.3071,18.9997,19.2388,161500.0],["2012-08-29",19.2558,19.4181,19.179,19.2388,187500.0],["2012-08-30",19.0509,19.2388,18.8289,18.9228,153600.0],["2012-08-31",19.1448,19.1448,18.735,19.0082,187600.0],["2012-09-04",18.974,19.3412,18.5898,19.1363,241800.0],["2012-09-05",19.0851,19.3498,18.9313,19.2985,216300.0],["2012-09-06",19.4949,20.0841,19.3412,19.9048,302500.0],["2012-09-07",20.05,21.1601,19.939,21.0832,376200.0],["2012-09-10",21.0235,21.4077,21.0064,21.0064,380100.0],["2012-09-11",21.0747,21.0747,20.699,20.7758,222800.0],["2012-09-12",20.8356,20.9551,20.5965,20.7502,275300.0],["2012-09-13",20.7417,21.3309,20.6733,21.3052,230200.0],["2012-09-14",21.3052,21.4589,21.032,21.1857,281900.0],["2012-09-17",21.1088,21.5016,20.9893,21.3479,212800.0],["2012-09-18",21.2369,21.2369,20.7587,21.1345,254100.0],["2012-09-19",21.2199,21.4419,21.0491,21.4077,226000.0],["2012-09-20",21.2284,21.5016,21.1686,21.3821,170000.0],["2012-09-21",21.6041,21.6127,21.3394,21.3565,451300.0],["2012-09-24",21.1345,22.014,20.9978,21.8091,344500.0],["2012-09-25",21.8603,21.8944,21.4248,21.5529,350300.0],["2012-09-26",21.6127,21.6724,21.4077,21.5102,300800.0],["2012-09-27",21.6468,21.8091,21.3992,21.7493,156200.0],["2012-09-28",21.6468,22.0482,21.6468,21.9371,360200.0],["2012-10-01",22.014,22.125,21.7407,21.9286,417900.0],["2012-10-02",21.9884,21.9884,21.5529,21.7834,192400.0],["2012-10-03",21.8261,21.8944,21.5358,21.6724,148400.0],["2012-10-04",21.7664,21.9201,21.5273,21.9201,222700.0],["2012-10-05",22.0482,22.3385,21.9457,22.2019,248700.0],["2012-10-08",22.5434,22.5605,22.0908,22.5605,401900.0],["2012-10-09",22.5093,22.5349,22.3299,22.5349,336900.0],["2012-10-10",22.5349,22.5947,22.3897,22.4666,252300.0],["2012-10-11",22.6117,22.9021,22.4837,22.6288,214000.0],["2012-10-12",22.5776,22.8338,22.5776,22.7569,391000.0],["2012-10-15",22.7825,23.2009,22.7569,23.1497,324700.0],["2012-10-16",23.2863,23.8414,23.2607,23.5681,456100.0],["2012-10-17",23.5681,23.6194,23.3546,23.44,412600.0],["2012-10-18",23.4657,23.8926,23.2351,23.867,238900.0],["2012-10-19",23.7133,23.7133,23.2778,23.5083,294200.0],["2012-10-22",23.4657,23.6108,23.329,23.4571,149400.0],["2012-10-23",23.1582,23.534,22.9704,23.3888,216900.0],["2012-10-24",23.4827,23.4827,23.1924,23.3803,251500.0],["2012-10-25",22.5605,23.2009,21.7066,21.8432,1204000.0],["2012-10-26",21.9115,22.1506,21.3821,21.7066,366400.0],["2012-10-31",21.698,22.4922,21.476,22.4666,439400.0],["2012-11-01",22.4409,22.9191,22.3214,22.885,692600.0],["2012-11-02",23.0558,23.0643,22.3641,22.3726,261100.0],["2012-11-05",22.3385,24.5416,22.2531,23.645,930800.0],["2012-11-06",23.8072,24.2171,23.645,24.1573,294300.0],["2012-11-07",23.9182,23.9695,23.2009,23.2693,295300.0],["2012-11-08",23.0216,23.3803,22.9362,22.9362,374700.0],["2012-11-09",22.8505,23.2534,22.7562,22.8934,254600.0],["2012-11-12",22.9534,23.0991,22.5762,22.7819,230700.0],["2012-11-13",22.6619,23.1076,22.4391,22.8848,170400.0],["2012-11-14",22.9962,23.1419,22.0277,22.062,277500.0],["2012-11-15",22.0705,22.2591,21.522,21.5906,247900.0],["2012-11-16",21.5906,21.8391,21.1449,21.7534,314500.0],["2012-11-19",22.0191,22.4991,21.9506,22.4905,224100.0],["2012-11-20",22.4305,22.8762,22.2248,22.5505,353700.0],["2012-11-21",22.6105,22.7477,22.3962,22.6362,152500.0],["2012-11-23",22.7648,23.0305,22.6362,22.9962,75600.0],["2012-11-26",22.8934,23.2105,22.7048,23.2105,150100.0],["2012-11-27",23.2019,23.2448,22.9619,23.0905,181500.0],["2012-11-28",23.0219,23.3134,22.8419,23.2876,325500.0],["2012-11-29",23.5619,23.8705,23.4762,23.6219,334600.0],["2012-11-30",23.7076,23.7505,23.3991,23.5362,409800.0],["2012-12-03",23.7419,23.8448,23.5105,23.7505,173300.0],["2012-12-04",23.7676,24.3162,23.7676,24.2219,263800.0],["2012-12-05",24.3247,24.6419,24.2133,24.3762,246800.0],["2012-12-06",24.3247,24.6162,24.2819,24.4105,175200.0],["2012-12-07",24.5133,24.5476,24.2562,24.4362,111800.0],["2012-12-10",24.4619,24.8733,24.3419,24.8476,256700.0],["2012-12-11",25.0276,25.4133,24.8819,25.199,288500.0],["2012-12-12",25.3876,25.6018,24.5904,24.6504,263800.0],["2012-12-13",24.6076,24.659,24.2647,24.3676,126500.0],["2012-12-14",24.3076,24.8733,24.1448,24.2305,209500.0],["2012-12-17",24.3676,24.7276,24.0333,24.7019,210800.0],["2012-12-18",24.659,25.0361,24.5304,25.0104,190200.0],["2012-12-19",24.9933,25.0533,24.6933,24.839,205000.0],["2012-12-20",24.8819,25.2761,24.8819,25.1647,172100.0],["2012-12-21",24.9676,24.9933,24.1276,24.4362,528700.0],["2012-12-24",24.3933,24.5733,24.1276,24.3847,62300.0],["2012-12-26",24.3676,24.5647,23.8962,24.3504,169000.0],["2012-12-27",24.359,24.4619,23.8619,24.2047,113600.0],["2012-12-28",24.0676,24.3847,23.939,24.059,128300.0],["2012-12-31",24.0076,24.4705,23.8705,24.4533,223300.0],["2013-01-02",25.1733,25.8675,25.0704,25.8332,372400.0],["2013-01-03",25.8247,25.8247,25.439,25.5933,256600.0],["2013-01-04",25.7475,25.859,25.4476,25.7818,195800.0],["2013-01-07",25.5675,25.859,25.5675,25.7733,100400.0],["2013-01-08",25.7561,25.8847,25.5418,25.739,123300.0],["2013-01-09",25.8332,26.0132,25.6361,25.8161,133000.0],["2013-01-10",25.9532,25.9532,25.3361,25.6875,243800.0],["2013-01-11",25.739,26.0047,25.559,25.8504,187300.0],["2013-01-14",25.8247,25.979,25.619,25.8675,107400.0],["2013-01-15",25.6704,26.1504,25.6704,26.099,228100.0],["2013-01-16",25.8675,26.0218,24.5476,24.8047,630800.0],["2013-01-17",24.8133,25.559,24.8133,25.4304,384000.0],["2013-01-18",25.4818,26.0132,25.3533,25.9275,215900.0],["2013-01-22",25.8761,26.2447,25.7047,26.1847,121900.0],["2013-01-23",26.099,26.2018,25.8847,26.039,143700.0],["2013-01-24",25.9532,26.1418,25.7561,25.8504,284700.0],["2013-01-25",25.919,25.919,25.4476,25.6275,382500.0],["2013-01-28",25.6875,26.1675,25.6618,26.1332,299600.0],["2013-01-29",26.1332,26.3561,25.7733,26.1418,277100.0],["2013-01-30",26.116,26.2192,25.7462,25.8752,262600.0],["2013-01-31",25.7892,25.7978,25.4969,25.6431,637500.0],["2013-02-01",25.3765,25.3765,22.7881,23.863,1354300.0],["2013-02-04",23.5104,23.6394,23.0375,23.4502,470400.0],["2013-02-05",23.5964,23.5964,22.9257,23.1579,481900.0],["2013-02-06",23.0031,23.433,22.9515,23.3642,527500.0],["2013-02-07",23.4158,23.4588,23.1837,23.3642,255000.0],["2013-02-08",23.3556,23.5104,23.1579,23.2525,215000.0],["2013-02-11",23.2095,23.2095,22.9859,23.0633,105200.0],["2013-02-12",23.0547,23.2181,23.0031,23.0375,236300.0],["2013-02-13",23.1579,23.2009,22.9085,23.0203,184600.0],["2013-02-14",22.9945,23.1063,22.8397,22.8913,296400.0],["2013-02-15",22.9601,23.0891,22.8053,22.8225,352100.0],["2013-02-19",22.8913,23.0977,22.7451,23.0203,925900.0],["2013-02-20",22.8913,22.9257,22.3323,22.5301,704600.0],["2013-02-21",22.5387,22.7967,22.3667,22.4613,244000.0],["2013-02-22",22.6161,22.6591,22.4871,22.6591,184600.0],["2013-02-25",22.7623,23.0461,22.3753,22.3753,354300.0],["2013-02-26",22.4699,22.5731,22.2721,22.5215,206900.0],["2013-02-27",22.4699,22.8741,22.3839,22.6677,142700.0],["2013-02-28",22.6161,23.0031,22.5559,22.7451,235500.0],["2013-03-01",22.5989,22.9687,22.3925,22.9171,385700.0],["2013-03-04",22.8139,23.0289,22.6161,22.9171,217700.0],["2013-03-05",23.0461,23.2181,23.0031,23.0461,215600.0],["2013-03-06",23.1837,23.4244,22.9085,22.9515,201300.0],["2013-03-07",22.9859,23.2181,22.9171,23.2181,156500.0],["2013-03-08",23.4674,23.5018,23.1063,23.347,230200.0],["2013-03-11",23.2782,23.3384,23.1493,23.3212,98100.0],["2013-03-12",23.2868,23.4846,23.218,23.4244,113300.0],["2013-03-13",23.476,23.5792,23.347,23.5534,154300.0],["2013-03-14",23.5792,24.1984,23.4588,24.1984,467600.0],["2013-03-15",24.293,24.3274,23.7684,24.1812,362800.0],["2013-03-18",23.8974,24.3618,23.7598,24.121,177800.0],["2013-03-19",24.1726,24.4477,23.8458,23.992,207600.0],["2013-03-20",24.1726,24.3704,24.1296,24.2586,239700.0],["2013-03-21",24.035,24.2758,23.605,23.7856,168000.0],["2013-03-22",23.863,23.9146,23.6566,23.8114,182200.0],["2013-03-25",23.8974,24.0608,23.5534,23.8716,212000.0],["2013-03-26",23.9748,24.2328,23.9748,24.1984,160500.0],["2013-03-27",24.0608,24.2586,23.949,24.1726,200500.0],["2013-03-28",24.2586,24.3876,24.1812,24.3016,210800.0],["2013-04-01",24.3016,24.3876,23.648,23.777,257600.0],["2013-04-02",23.9404,23.9404,23.3728,23.4846,267800.0],["2013-04-03",23.5018,23.6996,22.8913,22.8913,300100.0],["2013-04-04",22.9343,23.0805,22.7107,22.7537,255600.0],["2013-04-05",22.4441,22.5559,22.2033,22.2721,406400.0],["2013-04-08",22.3839,22.4613,22.1001,22.3237,348300.0],["2013-04-09",22.3753,22.4785,22.1947,22.3237,318400.0],["2013-04-10",22.4355,23.0547,22.3151,22.9773,232700.0],["2013-04-11",22.9687,23.0891,22.7279,22.8741,237100.0],["2013-04-12",22.7193,22.8999,22.5903,22.7967,151400.0],["2013-04-15",22.6849,22.7795,21.4466,21.4982,566700.0],["2013-04-16",21.7218,22.0314,21.524,21.954,255900.0],["2013-04-17",21.8078,21.8938,21.1972,21.3262,426400.0],["2013-04-18",21.3262,21.3606,20.6985,20.9564,372000.0],["2013-04-19",21.008,21.6788,20.879,21.5584,199900.0],["2013-04-22",21.6014,21.6014,20.8361,21.1198,509500.0],["2013-04-23",21.309,21.5154,21.094,21.3004,389400.0],["2013-04-24",21.3262,21.653,21.223,21.4466,560600.0],["2013-04-25",21.782,23.9662,21.782,23.6996,656600.0],["2013-04-26",23.5448,23.5448,22.6161,22.7537,377600.0],["2013-04-29",22.9343,23.0977,22.5301,22.9859,396100.0],["2013-04-30",22.9687,23.0375,22.4269,22.7967,460400.0],["2013-05-01",22.6677,22.8483,21.5928,21.5928,409000.0],["2013-05-02",21.7218,22.3323,21.4036,22.2205,325700.0],["2013-05-03",22.4441,23.2868,22.4441,22.7365,338600.0],["2013-05-06",22.7709,22.9945,22.5989,22.8741,150200.0],["2013-05-07",22.9257,23.3126,22.7967,23.3126,149400.0],["2013-05-08",23.2524,23.3814,22.8999,23.2782,211000.0],["2013-05-09",23.2181,23.2181,22.9171,23.1235,181000.0],["2013-05-10",23.2095,23.2095,22.7451,22.9601,96800.0],["2013-05-13",22.9429,22.9515,22.4613,22.8397,155200.0],["2013-05-14",22.8139,23.218,22.8053,23.1149,172100.0],["2013-05-15",23.2098,23.3479,22.9077,23.3134,172400.0],["2013-05-16",23.2098,23.3479,23.0285,23.1494,184600.0],["2013-05-17",23.2184,23.3048,23.2012,23.2875,178400.0],["2013-05-20",23.1494,23.3738,23.089,23.3393,161900.0],["2013-05-21",23.3393,23.5292,23.2184,23.3393,146600.0],["2013-05-22",23.3565,23.6932,22.8387,22.9768,170200.0],["2013-05-23",22.7092,23.3393,22.4848,23.2875,160400.0],["2013-05-24",23.0976,23.5723,22.8818,23.5033,122300.0],["2013-05-28",23.7622,24.0902,23.2098,23.4083,558000.0],["2013-05-29",23.2616,23.3911,22.9681,23.2357,98300.0],["2013-05-30",23.2702,23.3479,23.0803,23.1667,107100.0],["2013-05-31",23.0027,23.4946,22.9681,23.158,361600.0],["2013-06-03",23.2271,23.5551,22.9163,23.417,302400.0],["2013-06-04",23.3997,23.5723,23.0372,23.3911,251100.0],["2013-06-05",23.2875,23.2875,22.8128,22.9336,151800.0],["2013-06-06",22.9163,23.0199,22.5884,22.8559,147400.0],["2013-06-07",23.0544,23.1408,22.5711,23.0631,119300.0],["2013-06-10",23.1235,23.6155,22.9595,23.4256,176900.0],["2013-06-11",23.1235,23.2961,22.7092,23.089,142800.0],["2013-06-12",23.3047,23.3047,22.6747,22.6919,88700.0],["2013-06-13",22.6833,23.2616,22.4675,23.1839,86400.0],["2013-06-14",23.1925,23.2616,22.9681,23.0027,148300.0],["2013-06-17",23.2271,23.2357,22.9509,23.089,66200.0],["2013-06-18",23.1321,23.5982,23.089,23.5119,114200.0],["2013-06-19",23.4429,23.5982,22.7437,22.8646,139400.0],["2013-06-20",22.5107,22.5193,21.6907,22.105,293300.0],["2013-06-21",22.2345,22.3812,21.9841,22.174,311300.0],["2013-06-24",21.7943,22.2258,21.6475,21.9928,244200.0],["2013-06-25",22.2517,22.2517,21.7856,22.1136,157800.0],["2013-06-26",22.3467,22.3467,22.0187,22.0359,135300.0],["2013-06-27",22.1999,22.1999,22.0446,22.0791,145300.0],["2013-06-28",22.0014,22.4589,21.8201,22.0187,729600.0],["2013-07-01",22.1827,22.5366,22.0618,22.4589,226700.0],["2013-07-02",22.4589,22.8473,22.2949,22.6488,152500.0],["2013-07-03",22.4761,23.0199,22.4157,22.7955,56700.0],["2013-07-05",23.1235,23.1235,22.5797,23.0458,120300.0],["2013-07-08",23.1408,23.3911,22.994,23.3738,159600.0],["2013-07-09",23.4256,23.7622,23.1235,23.581,234700.0],["2013-07-10",23.5292,23.8831,23.2443,23.486,242800.0],["2013-07-11",23.7708,23.7708,23.1149,23.3048,297200.0],["2013-07-12",23.253,23.3048,22.9509,23.2012,160900.0],["2013-07-15",23.2357,23.3479,23.1062,23.2961,148600.0],["2013-07-16",23.2702,23.6845,23.2098,23.3565,152700.0],["2013-07-17",23.417,23.6932,23.2616,23.486,188600.0],["2013-07-18",23.5119,24.1161,23.4342,24.0643,210300.0],["2013-07-19",23.9435,23.9607,23.4342,23.8226,132700.0],["2013-07-22",23.866,23.9353,23.5801,23.6927,116400.0],["2013-07-23",23.7014,23.8833,23.4935,23.736,132900.0],["2013-07-24",23.8226,23.8226,23.2855,23.4155,144200.0],["2013-07-25",23.3029,23.9006,22.7918,23.4155,235400.0],["2013-07-26",23.2162,23.3895,22.9737,23.1383,176000.0],["2013-07-29",23.0517,23.121,22.4626,22.5665,169100.0],["2013-07-30",22.6532,22.8177,22.246,22.8177,280200.0],["2013-07-31",22.8524,23.4242,22.7831,23.1556,183100.0],["2013-08-01",23.4068,23.84,23.3462,23.7533,377200.0],["2013-08-02",23.71,23.9526,23.5281,23.8833,149900.0],["2013-08-05",23.8226,24.0479,23.5887,24.0479,168200.0],["2013-08-06",23.9526,23.9526,23.5801,23.8746,129100.0],["2013-08-07",23.736,23.8573,23.4068,23.7533,142600.0],["2013-08-08",23.9526,24.2471,23.8746,24.1865,230000.0],["2013-08-09",24.0912,24.2298,23.9786,24.1258,164700.0],["2013-08-12",24.0305,24.6889,23.9179,24.6629,253300.0],["2013-08-13",24.6889,24.6889,24.2558,24.5936,172000.0],["2013-08-14",24.5243,24.6716,24.403,24.4723,167000.0],["2013-08-15",24.1951,24.2731,23.9266,24.0652,223600.0],["2013-08-16",23.9179,24.1258,23.8313,24.0479,172800.0],["2013-08-19",23.9872,24.0998,23.7966,23.866,114100.0],["2013-08-20",23.8746,24.1692,23.7447,24.1432,157900.0],["2013-08-21",24.0306,24.1085,23.762,23.762,98700.0],["2013-08-22",23.814,24.0652,23.5887,23.9179,116500.0],["2013-08-23",23.9353,24.0479,23.5887,23.866,150900.0],["2013-08-26",23.8486,24.0825,23.6494,23.9093,114500.0],["2013-08-27",23.6321,23.6321,23.1296,23.1296,111800.0],["2013-08-28",23.095,23.2855,22.9477,23.017,81200.0],["2013-08-29",22.9997,23.1556,22.9564,23.0776,103800.0],["2013-08-30",23.0083,23.095,22.0121,22.376,246400.0],["2013-09-03",22.6445,22.8091,22.0987,22.6445,514300.0],["2013-09-04",22.6358,22.7485,22.5146,22.6705,291000.0],["2013-09-05",22.6358,22.7051,22.4712,22.5232,315700.0],["2013-09-06",22.6618,22.6618,22.1247,22.3673,204900.0],["2013-09-09",22.4799,22.6705,22.4626,22.6445,124900.0],["2013-09-10",22.7658,23.2509,22.6099,23.2249,167600.0],["2013-09-11",23.1296,23.4328,23.0603,23.3115,117700.0],["2013-09-12",23.3462,23.5628,23.3462,23.3982,159600.0],["2013-09-13",23.5454,23.6061,23.3635,23.5194,141800.0],["2013-09-16",23.9006,23.9093,23.5454,23.5714,90200.0],["2013-09-17",23.5714,23.8573,23.3808,23.71,131800.0],["2013-09-18",23.6667,23.8313,23.1729,23.8226,173400.0],["2013-09-19",23.814,23.9439,23.5628,23.8919,81900.0],["2013-09-20",24.0219,24.2558,23.8486,24.1345,370000.0],["2013-09-23",24.1085,24.1518,23.8053,24.0132,106100.0],["2013-09-24",24.1085,24.5503,23.9526,24.3511,187000.0],["2013-09-25",24.429,24.5157,23.9439,24.1692,108400.0],["2013-09-26",24.1865,24.3944,24.0565,24.3597,137500.0],["2013-09-27",24.1432,24.3164,23.9612,24.1345,94700.0],["2013-09-30",24.1345,24.9141,24.0739,24.5157,328400.0],["2013-10-01",24.5416,24.9141,24.3337,24.6716,347800.0],["2013-10-02",24.5157,24.5157,24.0305,24.0912,157000.0],["2013-10-03",24.0825,24.1518,23.6667,23.8573,364500.0],["2013-10-04",23.8226,23.9439,23.7273,23.8313,129700.0],["2013-10-07",23.6061,23.7966,23.3895,23.3895,197500.0],["2013-10-08",23.4242,23.5021,23.1123,23.1123,173200.0],["2013-10-09",23.1383,23.2855,23.0257,23.1469,160100.0],["2013-10-10",23.4415,23.5281,23.2595,23.5194,191800.0],["2013-10-11",23.3982,24.0739,23.2942,24.0046,204300.0],["2013-10-14",23.8919,24.4377,23.8919,24.429,130400.0],["2013-10-15",24.3251,24.559,24.2125,24.3337,118800.0],["2013-10-16",24.5157,24.8102,24.429,24.6716,187200.0],["2013-10-17",24.4723,25.0874,24.4723,24.8448,149300.0],["2013-10-18",25.1221,25.5552,25.0614,25.5292,209900.0],["2013-10-21",25.4946,25.6592,25.3819,25.5119,162600.0],["2013-10-22",25.5552,25.7544,25.3473,25.6592,120000.0],["2013-10-23",25.5292,25.5985,25.1567,25.3993,131300.0],["2013-10-24",25.9883,28.3013,25.9017,26.5254,1176500.0],["2013-10-25",26.638,27.8422,26.5081,27.7382,618400.0],["2013-10-28",27.7036,27.7036,26.9066,27.0365,339400.0],["2013-10-29",27.2185,27.4783,26.768,27.0712,454300.0],["2013-10-30",27.1751,27.3311,26.9412,27.1751,361100.0],["2013-10-31",27.2011,27.5303,27.1751,27.2011,337700.0],["2013-11-01",27.2184,27.4957,26.9152,27.2791,271600.0],["2013-11-04",27.2877,27.6256,27.1925,27.435,211400.0],["2013-11-05",27.3657,27.4957,27.0972,27.1751,290500.0],["2013-11-06",27.3571,27.435,27.0019,27.0798,121700.0],["2013-11-07",27.1405,27.2531,26.6814,26.794,435000.0],["2013-11-08",26.768,27.383,26.768,27.3484,170100.0],["2013-11-11",27.2444,27.4523,27.0105,27.1231,187100.0],["2013-11-12",27.0885,27.5736,27.0885,27.539,176800.0],["2013-11-13",27.3999,27.93,27.3999,27.93,160500.0],["2013-11-14",27.8344,28.3298,27.7736,27.9561,161400.0],["2013-11-15",27.9561,28.156,27.8692,28.0691,222100.0],["2013-11-18",28.1299,28.5557,27.9822,28.2081,217700.0],["2013-11-19",28.1733,28.4862,27.9213,28.3732,325000.0],["2013-11-20",28.521,28.7121,28.0951,28.2081,279600.0],["2013-11-21",28.2342,29.0337,28.1386,28.8599,214100.0],["2013-11-22",28.9033,29.1119,28.4254,29.0771,223100.0],["2013-11-25",28.9902,29.1032,28.7556,28.8512,161300.0],["2013-11-26",28.8164,29.3465,28.3037,29.1727,229900.0],["2013-11-27",29.1988,29.4682,28.9468,29.277,136600.0],["2013-11-29",29.3291,29.4334,28.9902,29.1379,81100.0],["2013-12-02",29.2335,29.5203,28.8338,29.2075,329600.0],["2013-12-03",29.051,29.1119,28.5557,28.6078,236800.0],["2013-12-04",28.5036,28.9381,28.3211,28.5557,264600.0],["2013-12-05",28.521,28.8599,28.4775,28.8512,159200.0],["2013-12-06",28.9815,29.4942,28.8859,29.2422,123200.0],["2013-12-09",29.3204,29.416,28.8164,28.9207,119700.0],["2013-12-10",28.8251,29.0858,28.3732,28.3993,204700.0],["2013-12-11",28.4949,28.5036,27.7128,27.7997,230000.0],["2013-12-12",27.7997,28.1038,27.7475,27.904,147200.0],["2013-12-13",27.93,28.182,27.7215,27.9648,302800.0],["2013-12-16",28.1299,28.7035,27.9213,28.5818,162800.0],["2013-12-17",28.5296,28.7295,28.1733,28.5992,125400.0],["2013-12-18",28.6079,29.2683,28.4688,29.2683,151400.0],["2013-12-19",29.2335,29.3813,28.0864,28.5036,266000.0],["2013-12-20",28.547,29.0945,28.3211,28.8686,461700.0],["2013-12-23",28.9381,29.5464,28.7208,29.5029,150100.0],["2013-12-24",29.4942,29.9027,29.3378,29.8071,82300.0],["2013-12-26",29.8592,30.2068,29.5464,29.7897,160200.0],["2013-12-27",29.9288,29.9288,29.4595,29.8679,134700.0],["2013-12-30",29.8418,30.1634,29.6854,29.9287,136100.0],["2013-12-31",29.9374,30.033,29.6159,29.668,151000.0],["2014-01-02",29.668,29.781,28.9207,29.0337,299000.0],["2014-01-03",29.0337,29.8332,29.0337,29.6594,207200.0],["2014-01-06",29.894,30.0157,29.2857,29.3552,161300.0],["2014-01-07",29.4595,30.0504,29.4073,29.8245,185400.0],["2014-01-08",29.8245,30.3893,29.6854,29.9374,211000.0],["2014-01-09",29.9635,30.1808,29.5811,29.894,159000.0],["2014-01-10",29.9548,30.398,29.5464,30.259,267200.0],["2014-01-13",30.1373,30.398,29.4855,29.6767,270200.0],["2014-01-14",29.7376,29.8592,29.5985,29.8245,299400.0],["2014-01-15",29.9287,30.7891,29.8245,30.7195,278500.0],["2014-01-16",30.6153,30.8238,30.1895,30.3719,283700.0],["2014-01-17",30.259,30.5979,30.1981,30.4502,130100.0],["2014-01-21",30.6935,30.6935,30.0678,30.5892,193400.0],["2014-01-22",30.5892,31.0498,30.4936,30.9107,155500.0],["2014-01-23",30.8064,30.9542,30.2329,30.3285,221600.0],["2014-01-24",30.0243,30.033,28.4862,28.6426,367100.0],["2014-01-27",28.6774,28.7556,27.6693,28.1647,295900.0],["2014-01-28",28.1125,28.5123,27.93,28.3298,272400.0],["2014-01-29",28.1125,28.408,27.7562,27.8518,225600.0],["2014-01-30",28.0959,29.0374,27.8954,28.6277,281600.0],["2014-01-31",28.0436,28.2877,27.4944,27.5816,436700.0],["2014-02-03",27.4159,27.7646,26.2565,26.3176,647400.0],["2014-02-04",26.3873,26.9626,26.0735,26.8842,519700.0],["2014-02-05",26.7709,27.0237,26.4919,26.7621,243100.0],["2014-02-06",26.858,27.076,26.7273,26.8406,267900.0],["2014-02-07",27.0149,27.3026,26.9888,27.1806,273800.0],["2014-02-10",27.198,27.2155,26.6924,26.9191,286000.0],["2014-02-11",26.8668,27.3201,26.8493,27.2242,144300.0],["2014-02-12",27.198,27.6426,27.1631,27.2765,281500.0],["2014-02-13",27.0237,27.6252,27.0237,27.5641,223900.0],["2014-02-14",27.538,27.6426,27.198,27.599,156100.0],["2014-02-18",27.5903,27.5903,27.2329,27.4334,176800.0],["2014-02-19",27.2852,27.2852,26.7709,26.7709,211300.0],["2014-02-20",26.8493,27.0237,26.7099,26.9888,296400.0],["2014-02-21",27.0585,27.2678,26.8145,27.1544,413900.0],["2014-02-24",27.1719,27.477,26.6314,26.6488,313300.0],["2014-02-25",26.6575,26.7621,26.0735,26.5181,405500.0],["2014-02-26",26.6227,27.0847,26.4309,26.7621,294500.0],["2014-02-27",26.6663,26.8842,26.5965,26.7709,392200.0],["2014-02-28",26.8319,26.9016,26.4396,26.5094,733300.0],["2014-03-03",26.2391,26.3437,25.7684,26.1432,734000.0],["2014-03-04",26.5442,26.9714,26.5006,26.5094,782000.0],["2014-03-05",26.4745,26.5965,26.1171,26.1519,735300.0],["2014-03-06",26.3263,26.6052,26.2391,26.5094,242100.0],["2014-03-07",26.5965,27.0411,26.4309,26.5704,393600.0],["2014-03-10",26.5965,26.7534,26.4135,26.4222,255700.0],["2014-03-11",26.4222,26.5268,26.0386,26.1519,371400.0],["2014-03-12",25.9166,26.1868,25.6463,25.8817,435600.0],["2014-03-13",26.0037,26.0996,25.5417,25.6463,229400.0],["2014-03-14",25.5156,25.9602,25.4284,25.4458,314200.0],["2014-03-17",25.6289,26.0299,25.4458,25.472,456000.0],["2014-03-18",25.533,25.8032,25.4545,25.6289,212800.0],["2014-03-19",25.594,25.7335,25.1843,25.2889,340300.0],["2014-03-20",25.2453,25.5679,25.1756,25.4633,441100.0],["2014-03-21",25.533,25.6115,25.132,25.2017,581400.0],["2014-03-24",25.2453,25.3848,24.8966,25.1233,423500.0],["2014-03-25",25.2628,25.3935,24.8182,25.1669,787600.0],["2014-03-26",25.3674,25.3935,24.3387,24.3475,413600.0],["2014-03-27",24.4956,24.5218,24.0511,24.1382,239000.0],["2014-03-28",24.1644,24.6438,24.1295,24.2341,229500.0],["2014-03-31",24.4172,24.9315,24.2428,24.8879,317700.0],["2014-04-01",24.9664,25.6027,24.8966,25.5592,420700.0],["2014-04-02",25.655,26.2391,25.4284,26.1694,475000.0],["2014-04-03",26.2304,26.3088,26.0996,26.1955,347800.0],["2014-04-04",26.4222,26.6401,25.6812,25.7597,556600.0],["2014-04-07",25.6551,25.7771,24.9577,25.2366,445400.0],["2014-04-08",25.2192,25.8556,25.2192,25.6638,457800.0],["2014-04-09",25.8032,25.8381,25.4284,25.7248,565400.0],["2014-04-10",25.6812,25.873,25.4023,25.4807,654700.0],["2014-04-11",25.193,25.5069,25.01,25.0797,532000.0],["2014-04-14",25.411,25.411,24.7572,24.9054,385000.0],["2014-04-15",22.3076,23.3362,21.6625,22.0897,2565700.0],["2014-04-16",22.3425,22.4035,21.6189,22.1158,1161200.0],["2014-04-17",22.1158,22.5343,21.7846,22.2989,1083400.0],["2014-04-21",22.3338,22.5255,22.2117,22.4209,509500.0],["2014-04-22",22.4209,22.9876,22.3425,22.9265,820900.0],["2014-04-23",22.9004,22.9788,21.6451,21.6625,1101800.0],["2014-04-24",21.4359,22.3338,21.1395,21.9764,1247600.0],["2014-04-25",21.863,21.924,21.5405,21.8805,763900.0],["2014-04-28",22.0199,22.264,21.6887,21.9851,851800.0],["2014-04-29",22.081,22.2814,22.0374,22.1158,1185600.0],["2014-04-30",22.081,22.2727,21.4707,22.1768,828500.0],["2014-05-01",22.1856,22.1856,21.2092,21.34,930700.0],["2014-05-02",21.401,21.7323,21.3313,21.5405,489300.0],["2014-05-05",21.462,21.6451,21.1656,21.6189,452000.0],["2014-05-06",21.5928,21.6364,21.3923,21.5405,457500.0],["2014-05-07",21.6451,21.741,21.3661,21.7061,593400.0],["2014-05-08",21.6102,22.1071,21.5579,21.7933,832600.0],["2014-05-09",21.6887,22.1071,21.6015,22.0112,446300.0],["2014-05-12",22.5276,22.8689,22.23,22.7639,750200.0],["2014-05-13",22.7901,22.8689,22.4226,22.5188,458100.0],["2014-05-14",22.5101,22.5976,22.02,22.0725,440400.0],["2014-05-15",21.9237,22.4138,21.7924,22.335,597500.0],["2014-05-16",22.3963,22.5188,22.1862,22.4663,447600.0],["2014-05-19",22.4488,22.8514,22.37,22.7989,313900.0],["2014-05-20",22.7639,22.7726,22.2125,22.3438,384700.0],["2014-05-21",22.4926,22.7114,22.2388,22.6063,298500.0],["2014-05-22",22.5801,22.7376,22.335,22.4926,313000.0],["2014-05-23",22.5451,23.044,22.4663,23.0177,309500.0],["2014-05-27",23.1402,23.5866,23.0527,23.5165,315900.0],["2014-05-28",23.4115,23.7616,23.1577,23.5866,319900.0],["2014-05-29",23.5516,23.6478,23.2015,23.5341,397500.0],["2014-05-30",23.5341,23.5691,23.254,23.3678,362700.0],["2014-06-02",23.429,23.5166,23.079,23.3503,279300.0],["2014-06-03",23.2978,23.3328,22.9739,23.289,328600.0],["2014-06-04",23.2627,23.7178,23.184,23.5778,300700.0],["2014-06-05",23.6041,24.1204,23.394,24.0592,187600.0],["2014-06-06",24.1817,24.5318,23.9979,24.523,283900.0],["2014-06-09",24.5055,25.1357,24.488,25.0569,267800.0],["2014-06-10",25.0306,25.1969,24.6893,25.1707,280900.0],["2014-06-11",24.9869,25.1357,24.7243,24.9081,268700.0],["2014-06-12",24.8819,24.9869,24.6806,24.8031,241400.0],["2014-06-13",24.7331,24.7681,23.9892,24.0592,484900.0],["2014-06-16",24.0154,24.1117,23.7879,24.0679,354500.0],["2014-06-17",24.0504,24.2517,23.9717,24.0154,536600.0],["2014-06-18",24.0154,24.1817,23.8491,24.0329,347900.0],["2014-06-19",24.0679,24.1204,23.7791,23.9366,451000.0],["2014-06-20",23.9016,24.6981,23.9016,24.5493,7504200.0],["2014-06-23",24.6193,24.7331,23.7529,23.7966,587800.0],["2014-06-24",23.8054,23.8841,23.359,23.394,1178400.0],["2014-06-25",23.2365,23.7704,23.2365,23.7704,377100.0],["2014-06-26",23.8229,23.9979,23.5341,23.9892,232500.0],["2014-06-27",23.8316,24.2167,23.8316,24.208,1008900.0],["2014-06-30",24.1555,24.6981,24.0242,24.6981,476800.0],["2014-07-01",24.7156,25.2057,24.6456,24.8644,337900.0],["2014-07-02",24.7593,25.0131,24.5755,24.6543,292700.0],["2014-07-03",24.7418,24.9431,24.6106,24.6718,146300.0],["2014-07-07",24.5668,24.5668,24.0942,24.3042,383600.0],["2014-07-08",24.2342,24.3655,23.9629,24.0504,391200.0],["2014-07-09",23.9717,23.9804,23.5691,23.6741,513800.0],["2014-07-10",23.2802,23.9279,23.1752,23.6216,690800.0],["2014-07-11",23.5603,23.7354,23.324,23.6391,271400.0],["2014-07-14",23.8929,24.2342,23.7003,24.1204,236700.0],["2014-07-15",24.1117,24.3655,23.8579,23.9191,193000.0],["2014-07-16",24.1029,24.3917,24.0242,24.0329,313000.0],["2014-07-17",23.8841,24.1467,23.7178,23.7879,251900.0],["2014-07-18",23.7704,24.2692,23.7704,24.1817,300200.0],["2014-07-21",24.0154,24.2167,23.8404,24.0504,264100.0],["2014-07-22",24.1642,24.5405,24.1117,24.1467,432600.0],["2014-07-23",24.1467,24.3224,23.8744,23.971,450900.0],["2014-07-24",23.5318,24.0325,22.9872,23.7602,757200.0],["2014-07-25",23.6197,24.1028,23.4528,23.8656,464800.0],["2014-07-28",23.848,23.9447,23.6372,23.7075,424000.0],["2014-07-29",23.7602,23.9183,23.5406,23.6636,342100.0],["2014-07-30",23.769,23.8656,23.5845,23.6987,228300.0],["2014-07-31",23.5494,23.7778,23.4001,23.5757,654600.0],["2014-08-01",23.5933,23.6548,23.3386,23.3913,401100.0],["2014-08-04",23.4703,23.4967,23.2771,23.4528,403400.0],["2014-08-05",23.4089,23.5582,23.1717,23.4352,517800.0],["2014-08-06",23.3122,23.5143,23.242,23.4352,317600.0],["2014-08-07",23.5406,23.5933,23.2683,23.3825,223200.0],["2014-08-08",23.3737,23.4967,23.2683,23.3034,351700.0],["2014-08-11",23.4528,23.848,23.2771,23.5845,777700.0],["2014-08-12",23.5845,23.769,23.3913,23.4176,315700.0],["2014-08-13",23.5055,23.6811,23.3561,23.4176,613200.0],["2014-08-14",23.4879,23.6636,23.3474,23.5933,508800.0],["2014-08-15",23.769,23.9359,23.5318,23.7163,514800.0],["2014-08-18",23.9007,24.1116,23.848,24.0149,588200.0],["2014-08-19",24.0325,24.1116,24.0149,24.0325,427300.0],["2014-08-20",23.9886,24.0764,23.8129,23.8481,306700.0],["2014-08-21",23.8041,23.9095,23.5318,23.7163,627300.0],["2014-08-22",23.7075,23.8305,23.6021,23.769,276800.0],["2014-08-25",23.9095,24.2785,23.8568,24.1906,407300.0],["2014-08-26",24.1818,24.4366,24.1203,24.2785,281200.0],["2014-08-27",24.2433,24.3487,24.0589,24.1555,185800.0],["2014-08-28",24.1028,24.296,23.9447,24.1291,223400.0],["2014-08-29",24.1906,24.2609,23.8744,24.0501,114300.0],["2014-09-02",24.1203,24.4366,24.0325,24.3224,154000.0],["2014-09-03",24.4805,24.4805,23.9798,24.0501,203900.0],["2014-09-04",24.0589,24.4717,23.971,24.217,336200.0],["2014-09-05",24.1028,24.1555,23.8832,23.9183,302300.0],["2014-09-08",23.8744,24.1203,23.8568,23.9271,142100.0],["2014-09-09",23.9007,24.0413,23.3913,23.4703,255100.0],["2014-09-10",23.444,23.6811,23.2244,23.4616,196400.0],["2014-09-11",23.321,23.7514,23.2332,23.7426,174900.0],["2014-09-12",23.6812,23.8568,23.2156,23.2859,170900.0],["2014-09-15",23.2771,23.6724,22.8028,22.9521,281400.0],["2014-09-16",22.9258,23.0048,22.7062,22.8291,236400.0],["2014-09-17",22.7676,22.9082,22.5656,22.7413,169200.0],["2014-09-18",22.8028,23.0487,22.7149,22.996,279300.0],["2014-09-19",22.9872,23.1893,22.469,22.5393,380200.0],["2014-09-22",22.469,22.469,21.8102,21.8278,279800.0],["2014-09-23",21.7926,21.9507,21.6609,21.7224,280400.0],["2014-09-24",21.7048,21.7926,21.5028,21.7048,178200.0],["2014-09-25",21.696,21.7224,21.1602,21.292,237000.0],["2014-09-26",21.3007,21.5379,21.1426,21.4325,213800.0],["2014-09-29",21.1866,21.3534,20.9494,21.2041,313500.0],["2014-09-30",21.1602,21.3798,21.0021,21.1163,355200.0],["2014-10-01",21.0987,21.3007,20.7913,20.8001,286200.0],["2014-10-02",20.7913,21.0197,20.6771,20.7561,227100.0],["2014-10-03",20.9582,21.0636,20.6507,20.6507,204700.0],["2014-10-06",20.6859,20.844,20.5541,20.6244,182100.0],["2014-10-07",20.4751,20.642,20.3872,20.5453,275400.0],["2014-10-08",20.5014,21.0548,20.2467,21.0372,214700.0],["2014-10-09",20.967,20.967,20.2028,20.2291,439300.0],["2014-10-10",20.071,20.1676,19.0697,19.1136,358400.0],["2014-10-13",19.1224,19.3859,19.0169,19.0433,277200.0],["2014-10-14",19.0433,19.4737,19.0433,19.1487,271400.0],["2014-10-15",18.9818,19.7372,18.7798,19.6757,269100.0],["2014-10-16",19.3771,20.1413,19.3771,19.9568,296200.0],["2014-10-17",20.2379,20.3169,19.544,19.7636,432500.0],["2014-10-20",19.7109,20.0007,19.2629,19.3244,276400.0],["2014-10-21",19.3507,19.7811,19.3419,19.6494,545800.0],["2014-10-22",19.7372,19.992,19.4825,19.5001,304900.0],["2014-10-23",19.6318,19.8778,19.5615,19.6757,279200.0],["2014-10-24",19.7109,19.8163,19.5528,19.6406,175300.0],["2014-10-27",19.5001,19.5001,19.1399,19.2629,277700.0],["2014-10-28",19.298,19.8338,19.2717,19.8251,378400.0],["2014-10-29",19.8865,20.2643,19.8251,19.8865,376300.0],["2014-10-30",19.6582,19.6845,16.821,17.6555,1503700.0],["2014-10-31",18.0683,18.6392,17.673,18.446,675500.0],["2014-11-03",18.4899,18.6568,18.3318,18.3933,448200.0],["2014-11-04",18.3142,18.4987,18.1825,18.2001,352800.0],["2014-11-05",18.6919,18.9555,18.4811,18.7446,429000.0],["2014-11-06",18.7798,18.9555,18.5866,18.8676,267500.0],["2014-11-07",18.8764,18.9555,18.7622,18.894,274200.0],["2014-11-10",18.9467,19.0433,18.7447,18.8676,251600.0],["2014-11-11",18.8676,19.017,18.6129,18.7886,617200.0],["2014-11-12",18.7974,19.0974,18.7886,19.0357,432300.0],["2014-11-13",19.071,19.2475,18.6915,18.7533,406200.0],["2014-11-14",18.7797,19.0975,18.665,18.9739,370500.0],["2014-11-17",18.9033,19.1945,18.7444,19.0533,340300.0],["2014-11-18",19.0798,19.3269,18.8415,18.9916,248300.0],["2014-11-19",18.9209,18.9209,18.4003,18.4356,163700.0],["2014-11-20",18.365,18.8504,18.365,18.8062,158500.0],["2014-11-21",19.1328,19.2651,18.9474,19.0445,182900.0],["2014-11-24",19.071,19.4505,19.0092,19.3357,141500.0],["2014-11-25",19.3975,19.7681,19.3622,19.5652,227900.0],["2014-11-26",19.574,19.6711,19.3534,19.4063,278000.0],["2014-11-28",19.3534,19.3534,19.1239,19.1504,173000.0],["2014-12-01",19.0621,19.3004,19.0621,19.1504,576600.0],["2014-12-02",19.168,19.4858,19.1151,19.3799,249600.0],["2014-12-03",19.3887,19.7858,19.2298,19.627,1660400.0],["2014-12-04",19.5917,19.9005,19.5211,19.7858,1468500.0],["2014-12-05",19.7593,20.0329,19.7593,19.9623,748400.0],["2014-12-08",19.927,19.927,19.6534,19.7681,621900.0],["2014-12-09",19.5564,20.5183,19.5564,20.5095,495800.0],["2014-12-10",20.4212,20.5183,19.5299,19.574,314900.0],["2014-12-11",19.6534,19.8299,19.6005,19.6887,528300.0],["2014-12-12",19.4416,19.8564,19.2916,19.724,445400.0],["2014-12-15",19.8123,20.0417,19.5917,19.98,554100.0],["2014-12-16",19.98,20.1829,19.5828,19.6446,526000.0],["2014-12-17",19.627,20.2712,19.3357,20.2271,291500.0],["2014-12-18",20.5095,20.8448,20.1918,20.6948,436900.0],["2014-12-19",20.633,20.8007,20.4389,20.5448,800900.0],["2014-12-22",20.5448,20.9772,20.4742,20.9595,263700.0],["2014-12-23",21.039,21.4184,20.9684,21.2861,191900.0],["2014-12-24",21.3831,21.4361,21.0125,21.2596,138000.0],["2014-12-26",21.3037,21.5508,21.1625,21.2596,165300.0],["2014-12-29",21.2684,21.6391,21.2596,21.5508,260600.0],["2014-12-30",21.4714,21.7273,21.3743,21.7008,233500.0],["2014-12-31",21.8067,21.8067,21.5155,21.542,273000.0],["2015-01-02",21.6038,21.6038,20.9684,21.4979,373100.0],["2015-01-05",21.3302,21.4626,20.5977,20.7301,385900.0],["2015-01-06",20.7477,20.9419,20.2359,20.3506,540800.0],["2015-01-07",20.4918,20.5271,20.1565,20.3506,336800.0],["2015-01-08",20.5359,20.7742,20.3859,20.7036,362500.0],["2015-01-09",20.7389,21.0743,20.4918,21.0478,295500.0],["2015-01-12",20.9772,21.4802,20.8713,21.2508,453000.0],["2015-01-13",21.4626,21.692,20.9507,21.3214,528200.0],["2015-01-14",21.0566,21.3743,20.9772,21.2596,367500.0],["2015-01-15",21.3655,21.5508,20.8536,21.0037,340400.0],["2015-01-16",20.9419,21.1978,20.836,21.1802,182200.0],["2015-01-20",21.1802,21.1802,20.3683,20.6418,583400.0],["2015-01-21",20.5536,20.7654,20.4389,20.5977,415700.0],["2015-01-22",20.633,20.8183,20.4918,20.7389,443600.0],["2015-01-23",20.6771,20.9066,20.5977,20.7742,384700.0],["2015-01-26",20.7036,21.1978,20.633,21.1096,243000.0],["2015-01-27",20.986,21.0743,20.3506,20.43,537000.0],["2015-01-28",20.5271,20.5271,19.9005,20.0329,478600.0],["2015-01-29",20.0329,20.3065,19.6623,20.2006,571000.0],["2015-01-30",20.0153,20.1829,19.7152,19.777,376500.0],["2015-02-02",19.8652,20.43,19.627,20.4036,490300.0],["2015-02-03",20.5448,21.1537,20.4742,20.9242,275700.0],["2015-02-04",20.8445,20.8888,20.5963,20.6938,412300.0],["2015-02-05",20.1798,22.6967,19.7367,22.5549,638000.0],["2015-02-06",22.5461,22.7499,21.8282,22.2182,417200.0],["2015-02-09",22.1118,22.5992,22.0941,22.2093,219100.0],["2015-02-10",22.3954,22.3954,21.9434,22.0498,256800.0],["2015-02-11",21.9877,22.4574,21.651,22.3777,299800.0],["2015-02-12",22.484,22.7942,22.2713,22.6436,278200.0],["2015-02-13",22.617,22.9183,22.3156,22.8031,629300.0],["2015-02-17",22.8474,23.1044,22.4574,22.5461,296700.0],["2015-02-18",22.4752,23.0246,22.3422,22.9981,331900.0],["2015-02-19",22.936,23.5121,22.8385,23.4766,325300.0],["2015-02-20",23.4855,23.8666,22.9803,23.8577,385400.0],["2015-02-23",23.7868,24.2211,23.4678,24.1945,424400.0],["2015-02-24",24.2654,24.9478,24.0793,24.7971,420100.0],["2015-02-25",24.7262,25.0807,24.5313,25.0719,304400.0],["2015-02-26",25.0275,25.3643,25.0275,25.1959,258800.0],["2015-02-27",25.2137,25.3112,24.7617,24.9389,362200.0],["2015-03-02",24.9301,25.2491,24.7528,24.8148,293500.0],["2015-03-03",24.611,24.8148,24.3717,24.673,288800.0],["2015-03-04",24.5667,24.5667,24.2742,24.4072,289600.0],["2015-03-05",24.4604,24.4781,24.0881,24.3895,205200.0],["2015-03-06",24.1502,24.5312,24.0172,24.1059,263300.0],["2015-03-09",24.1502,24.2033,23.8754,24.0704,278900.0],["2015-03-10",23.8488,23.9375,23.583,23.6627,540100.0],["2015-03-11",23.6716,23.7425,23.2994,23.5652,682000.0],["2015-03-12",23.707,24.3629,23.6007,23.8223,321200.0],["2015-03-13",23.8134,23.8134,23.0335,23.2108,332700.0],["2015-03-16",23.3082,23.4943,23.1753,23.3171,272000.0],["2015-03-17",23.2639,23.5475,23.131,23.5032,321500.0],["2015-03-18",23.4146,23.9552,23.3791,23.9375,472600.0],["2015-03-19",24.2388,24.416,23.8577,24.0438,369000.0],["2015-03-20",24.2388,24.7883,24.1679,24.7528,707400.0],["2015-03-23",24.6642,25.0453,24.5756,25.0364,578300.0],["2015-03-24",25.0364,25.6834,24.8946,25.4441,576200.0],["2015-03-25",25.5238,25.5593,25.1605,25.2137,353400.0],["2015-03-26",25.1516,25.3643,24.9212,25.2491,310000.0],["2015-03-27",25.2934,25.5416,24.5756,25.1871,516800.0],["2015-03-30",25.2491,25.3732,24.7705,24.7971,443400.0],["2015-03-31",24.6287,24.8149,24.4426,24.4869,338800.0],["2015-04-01",24.416,24.6376,24.2654,24.5135,424000.0],["2015-04-02",24.5312,25.0187,24.4692,24.6287,359800.0],["2015-04-06",24.5047,24.9832,24.4338,24.8148,318300.0],["2015-04-07",24.8149,24.9567,24.5047,24.5401,597900.0],["2015-04-08",24.549,24.7705,24.3008,24.5401,376300.0],["2015-04-09",24.5047,24.8149,24.1945,24.3629,302500.0],["2015-04-10",24.4604,24.4958,24.2565,24.3186,211000.0],["2015-04-13",24.3097,24.6465,24.3097,24.416,140600.0],["2015-04-14",24.4072,24.4603,24.3274,24.3983,281000.0],["2015-04-15",24.4249,24.6908,24.354,24.4781,228200.0],["2015-04-16",24.4338,24.5135,24.097,24.2122,369900.0],["2015-04-17",24.0349,24.2122,23.8754,23.9995,263000.0],["2015-04-20",24.1147,24.3806,23.9906,24.2742,131800.0],["2015-04-21",24.292,24.292,23.9109,23.9906,203500.0],["2015-04-22",24.0704,24.5844,23.9286,24.354,588700.0],["2015-04-23",23.902,24.0704,23.4678,23.8666,1195300.0],["2015-04-24",23.8223,23.9641,23.5298,23.6539,700600.0],["2015-04-27",23.707,23.9818,23.3969,23.4855,409300.0],["2015-04-28",23.45,23.6361,23.2728,23.5652,336500.0],["2015-04-29",23.4766,23.645,23.2994,23.4855,314200.0],["2015-04-30",23.3791,23.6893,23.0335,23.4589,621300.0],["2015-05-01",24.7971,27.0216,24.611,26.8444,1150000.0],["2015-05-04",26.7912,27.6863,26.5873,27.1279,1358500.0],["2015-05-05",29.3701,29.4233,28.1737,28.3687,2888900.0],["2015-05-06",28.218,29.0777,28.1649,29.06,919600.0],["2015-05-07",29.0422,29.2461,28.67,28.8561,666500.0],["2015-05-08",29.1131,29.2372,28.8739,29.0688,604900.0],["2015-05-11",29.0334,29.7424,28.9536,29.3613,672200.0],["2015-05-12",29.317,29.5031,28.9802,29.3347,579900.0],["2015-05-13",29.3347,29.7246,29.2815,29.3701,597400.0],["2015-05-14",29.459,29.8235,29.4324,29.8146,339500.0],["2015-05-15",29.8502,29.8857,29.3257,29.6279,529800.0],["2015-05-18",29.2724,29.5835,29.1924,29.4502,635000.0],["2015-05-19",29.4501,29.4946,28.6857,28.8279,774700.0],["2015-05-20",28.7746,29.059,28.4012,28.4012,801000.0],["2015-05-21",28.4457,28.7212,28.3568,28.4901,694500.0],["2015-05-22",28.5346,28.5434,28.1701,28.4901,1084700.0],["2015-05-26",28.4457,28.6501,28.3657,28.4812,320100.0],["2015-05-27",28.5612,28.7746,28.419,28.5435,231400.0],["2015-05-28",28.5257,28.6768,28.3212,28.5523,275400.0],["2015-05-29",28.5346,28.6768,28.1434,28.4101,283900.0],["2015-06-01",28.5523,28.9168,28.3212,28.6857,493900.0],["2015-06-02",28.5612,28.9257,28.5523,28.579,248300.0],["2015-06-03",28.5968,29.2457,28.5968,29.0146,356800.0],["2015-06-04",28.8635,28.9701,28.3479,28.5612,313300.0],["2015-06-05",28.5612,28.6679,28.339,28.5346,164600.0],["2015-06-08",28.5523,28.5612,28.2234,28.259,261200.0],["2015-06-09",28.2945,28.4368,28.1256,28.1701,135000.0],["2015-06-10",28.3479,28.6412,28.179,28.259,300700.0],["2015-06-11",28.2679,28.4101,28.0456,28.2323,253000.0],["2015-06-12",28.1879,28.2679,27.8945,28.0012,268300.0],["2015-06-15",27.7345,27.859,27.4945,27.7879,285800.0],["2015-06-16",27.8056,28.1168,27.4856,27.7879,292400.0],["2015-06-17",27.8501,28.0545,27.2456,27.3434,314300.0],["2015-06-18",27.4323,27.5212,27.1745,27.2901,335900.0],["2015-06-19",27.2901,27.5123,27.1123,27.3878,461700.0],["2015-06-22",27.4678,27.5834,27.2367,27.2634,179900.0],["2015-06-23",27.299,27.3878,27.0856,27.3078,306600.0],["2015-06-24",27.2456,27.3167,26.7656,26.7745,241200.0],["2015-06-25",26.8723,26.8723,26.57,26.7834,385400.0],["2015-06-26",26.8723,27.0145,26.7389,26.8012,1275200.0],["2015-06-29",26.6234,26.8278,26.1522,26.1878,229600.0],["2015-06-30",26.4634,26.4634,26.0189,26.1611,435900.0],["2015-07-01",26.4189,26.6056,26.1967,26.2678,289400.0],["2015-07-02",26.3922,26.3922,26.1256,26.2411,202100.0],["2015-07-06",26.0989,26.3389,26.0633,26.3211,323000.0],["2015-07-07",26.3211,26.3211,25.9389,26.1256,327900.0],["2015-07-08",25.9567,26.2056,25.6989,25.9567,397100.0],["2015-07-09",26.1167,26.2411,25.6633,25.6811,208200.0],["2015-07-10",25.85,26.01,25.8322,25.93,201400.0],["2015-07-13",26.0811,26.2856,25.93,26.1611,251800.0],["2015-07-14",26.1345,26.3656,25.9922,26.2233,318300.0],["2015-07-15",26.2056,26.2589,25.9389,25.9922,219900.0],["2015-07-16",26.0811,26.3478,26.0722,26.0989,194000.0],["2015-07-17",26.0633,26.0722,25.93,26.0722,224300.0],["2015-07-20",26.09,26.09,25.8322,25.9122,164900.0],["2015-07-21",25.8678,26.1611,25.7433,25.8233,162800.0],["2015-07-22",25.7877,25.9304,25.7163,25.9125,197600.0],["2015-07-23",26.0107,26.2158,25.752,25.8679,347600.0],["2015-07-24",25.8055,25.9036,25.5201,25.6717,378600.0],["2015-07-27",25.5647,25.9304,25.2525,25.8501,902800.0],["2015-07-28",25.9571,26.3229,25.4398,26.2426,392900.0],["2015-07-29",26.2158,27.4468,26.0196,26.9026,354300.0],["2015-07-30",26.421,27.3754,25.9125,27.2327,597600.0],["2015-07-31",27.3754,28.3298,27.197,27.8571,478300.0],["2015-08-03",27.8482,27.866,27.2594,27.3665,324600.0],["2015-08-04",27.3486,27.6787,27.3486,27.5627,328600.0],["2015-08-05",27.7233,27.7233,26.751,26.9205,392400.0],["2015-08-06",26.9472,27.0097,26.644,26.9116,246800.0],["2015-08-07",26.7956,27.0543,26.4477,26.5904,217300.0],["2015-08-10",26.6618,27.1256,26.5012,27.1078,258400.0],["2015-08-11",26.9472,26.9472,26.4477,26.5815,171400.0],["2015-08-12",26.3764,26.5191,25.8769,26.3496,221900.0],["2015-08-13",26.4567,26.5191,26.1088,26.3942,247600.0],["2015-08-14",26.4299,27.197,26.4299,27.081,806200.0],["2015-08-17",27.0008,27.5538,26.6172,27.4557,421400.0],["2015-08-18",27.3932,27.4735,27.0275,27.1613,181100.0],["2015-08-19",27.0008,27.0989,26.528,26.8045,243900.0],["2015-08-20",26.5548,26.867,26.189,26.2336,241600.0],["2015-08-21",25.7787,26.1712,25.4219,25.636,493200.0],["2015-08-24",24.7618,24.9492,24.0839,24.7172,398200.0],["2015-08-25",25.3238,25.3416,24.3069,24.3337,262800.0],["2015-08-26",24.7262,25.083,24.4229,25.0473,289900.0],["2015-08-27",25.2346,25.6895,24.9492,25.4933,268200.0],["2015-08-28",25.4754,25.6717,25.3862,25.6182,224700.0],["2015-08-31",25.4933,25.6806,25.3595,25.5646,214900.0],["2015-09-01",25.1454,25.3506,24.414,24.521,246700.0],["2015-09-02",24.7975,24.8689,24.5299,24.6548,271200.0],["2015-09-03",24.6816,24.8689,24.5835,24.6727,211600.0],["2015-09-04",24.3159,24.5924,24.2177,24.2713,143800.0],["2015-09-08",24.5121,24.744,24.4586,24.6102,211000.0],["2015-09-09",24.8243,25.0205,24.5745,24.6994,254900.0],["2015-09-10",24.637,24.7351,24.2802,24.4318,187000.0],["2015-09-11",24.4318,24.5389,24.1821,24.4407,300400.0],["2015-09-14",24.4497,24.6013,24.1821,24.2713,109700.0],["2015-09-15",24.3159,24.4853,24.1285,24.3961,317200.0],["2015-09-16",24.4853,25.2079,24.4853,25.1722,232400.0],["2015-09-17",25.1811,25.2703,24.7797,24.8065,161000.0],["2015-09-18",24.4497,24.6102,23.7539,23.8074,505300.0],["2015-09-21",23.9591,24.3961,23.9591,24.0839,420900.0],["2015-09-22",23.9145,23.9947,23.5844,23.7182,374400.0],["2015-09-23",23.7271,23.852,23.4149,23.5398,288900.0],["2015-09-24",23.3614,23.6112,23.0135,23.2722,342600.0],["2015-09-25",23.4952,24.1107,23.4149,24.0483,449900.0],["2015-09-28",23.9412,24.0304,23.5041,23.629,316900.0],["2015-09-29",23.7182,23.8699,23.4417,23.6379,407900.0],["2015-09-30",23.8074,24.1196,23.745,24.0929,831100.0],["2015-10-01",24.1107,24.7975,23.968,24.7708,759900.0],["2015-10-02",24.4764,25.413,24.1107,25.3417,554600.0],["2015-10-05",25.8144,26.5458,25.7163,26.4923,417000.0],["2015-10-06",25.3149,26.4567,25.0562,26.1801,383300.0],["2015-10-07",26.3139,26.4299,25.4933,25.6182,296000.0],["2015-10-08",25.5468,26.1355,25.5022,26.0998,212200.0],["2015-10-09",26.1534,26.5994,25.966,26.5637,191100.0],["2015-10-12",26.5815,26.9472,26.4834,26.9383,171100.0],["2015-10-13",26.8313,27.1792,26.8045,26.8759,184500.0],["2015-10-14",26.8848,27.2951,26.7242,27.2148,235700.0],["2015-10-15",27.3754,27.7857,27.1524,27.7768,195200.0],["2015-10-16",27.866,27.8749,27.3843,27.6162,193800.0],["2015-10-19",27.527,27.9017,27.527,27.8571,155600.0],["2015-10-20",27.8125,27.8749,27.6787,27.7946,145900.0],["2015-10-21",27.8838,28.0176,27.1881,27.197,165400.0],["2015-10-22",27.3219,27.6073,27.0543,27.2684,280700.0],["2015-10-23",27.4824,27.9284,27.4289,27.9106,226400.0],["2015-10-26",27.9552,28.3834,27.8303,28.196,546900.0],["2015-10-27",28.0622,28.419,28.0087,28.3923,387000.0],["2015-10-28",28.4369,29.088,28.1514,29.088,466300.0],["2015-10-29",29.0078,29.4894,28.8204,28.9542,366700.0],["2015-10-30",28.7402,29.766,27.4111,27.6341,361100.0],["2015-11-02",27.7322,28.2674,27.5449,28.1336,445800.0],["2015-11-03",28.0622,28.196,27.6073,27.7679,277700.0],["2015-11-04",27.7946,27.7946,27.2594,27.3219,162700.0],["2015-11-05",27.3754,27.4914,27.1881,27.304,186200.0],["2015-11-06",27.197,27.9106,27.0364,27.8838,177400.0],["2015-11-09",27.7857,27.7857,27.197,27.304,129500.0],["2015-11-10",27.2593,27.4562,27.0266,27.3756,141900.0],["2015-11-11",27.5009,27.832,27.2056,27.7605,256600.0],["2015-11-12",27.5457,27.7694,27.3756,27.4293,255200.0],["2015-11-13",27.2951,27.7336,27.2951,27.5546,273400.0],["2015-11-16",27.4741,27.6441,27.2593,27.5994,216100.0],["2015-11-17",27.671,28.0558,27.5009,27.8321,314600.0],["2015-11-18",27.9036,28.3332,27.4472,28.2885,246400.0],["2015-11-19",28.2706,28.3243,28.0379,28.2974,221600.0],["2015-11-20",28.4496,28.6196,28.2258,28.539,184400.0],["2015-11-23",28.5659,28.7538,28.3243,28.5927,194100.0],["2015-11-24",28.3958,28.7628,28.0558,28.718,170500.0],["2015-11-25",29.0044,29.0044,28.6285,28.8344,127200.0],["2015-11-27",28.8165,28.9328,28.6017,28.8254,47500.0],["2015-11-30",28.8523,29.3355,28.7717,28.7986,256700.0],["2015-12-01",28.8881,29.0939,28.6196,28.727,176400.0],["2015-12-02",28.727,28.8791,27.9931,28.0289,229900.0],["2015-12-03",28.1095,28.2885,27.4025,27.492,181900.0],["2015-12-04",27.5457,28.2527,27.4741,27.8947,342600.0],["2015-12-07",27.7694,27.8947,27.5367,27.7247,227900.0],["2015-12-08",27.5099,27.7605,27.1609,27.2146,131800.0],["2015-12-09",27.1698,27.6799,26.8208,27.5994,333800.0],["2015-12-10",27.5815,27.8678,27.3488,27.4293,112100.0],["2015-12-11",26.9908,27.1161,26.5165,26.615,129900.0],["2015-12-14",26.5881,26.6239,26.0601,26.1496,228600.0],["2015-12-15",26.3465,26.5434,26.1585,26.3107,184200.0],["2015-12-16",26.4986,26.7223,26.3017,26.6239,131700.0],["2015-12-17",26.6776,26.8208,26.0422,26.0601,202700.0],["2015-12-18",25.9438,26.0064,25.6037,25.6037,530000.0],["2015-12-21",25.7916,26.1854,25.6216,26.1496,176000.0],["2015-12-22",26.2838,26.2838,25.8811,26.1764,186700.0],["2015-12-23",26.3196,26.5523,26.1854,26.4718,91800.0],["2015-12-24",26.427,26.7402,26.3554,26.5523,44700.0],["2015-12-28",26.4002,26.4986,25.9348,26.2033,135000.0],["2015-12-29",26.3823,26.5792,26.3196,26.436,156300.0],["2015-12-30",26.3823,26.7939,26.3554,26.615,128300.0],["2015-12-31",26.4718,26.4718,25.5142,25.8274,312900.0],["2016-01-04",25.3084,25.8901,25.0578,25.6484,303600.0],["2016-01-05",25.8453,25.8453,25.5231,25.7558,194900.0],["2016-01-06",25.4158,25.8274,25.0757,25.3621,265100.0],["2016-01-07",24.9236,25.1294,24.4403,24.5387,218800.0],["2016-01-08",24.6103,24.7983,24.0286,24.0734,250400.0],["2016-01-11",24.1539,24.2524,23.6886,24.0734,174700.0],["2016-01-12",24.2434,24.4761,23.6975,24.0376,150300.0],["2016-01-13",24.0376,24.2524,23.1516,23.3038,166200.0],["2016-01-14",23.429,24.2255,23.2053,24.0734,214200.0],["2016-01-15",23.4559,24.2434,23.2322,24.136,277200.0],["2016-01-19",24.4045,24.5208,23.7602,24.0197,262400.0],["2016-01-20",23.7244,24.8251,23.4022,24.5477,287100.0],["2016-01-21",24.6819,25.0041,23.957,24.145,361300.0],["2016-01-22",24.4582,24.7088,24.2076,24.6819,192100.0],["2016-01-25",24.6461,24.7804,23.9391,24.0197,185600.0],["2016-01-26",24.1539,24.5745,24.0734,24.5745,204900.0],["2016-01-27",24.4582,25.201,24.3419,25.0309,316100.0],["2016-01-28",25.2726,25.4247,25.0846,25.2457,228300.0],["2016-01-29",25.3084,26.3465,25.2368,26.3107,404100.0],["2016-02-01",26.0959,26.2212,25.7021,26.0422,211600.0],["2016-02-02",25.8274,25.9348,25.4695,25.5858,205300.0],["2016-02-03",25.8364,25.9796,25.5232,25.8901,247500.0],["2016-02-04",26.824,27.9286,26.7342,26.9857,293300.0],["2016-02-05",26.8061,26.9408,25.6745,25.9529,259200.0],["2016-02-08",25.7015,26.5816,25.6656,26.5367,292000.0],["2016-02-09",26.2493,26.5726,26.0787,26.2762,206200.0],["2016-02-10",26.4648,26.5995,25.917,25.9439,193000.0],["2016-02-11",25.5219,26.0248,25.3782,25.486,133300.0],["2016-02-12",25.7105,26.1685,25.2255,25.7374,201500.0],["2016-02-16",26.1056,26.5546,25.7284,26.2403,270100.0],["2016-02-17",26.366,26.6624,26.2942,26.366,199000.0],["2016-02-18",26.4469,26.5546,26.2942,26.4199,155200.0],["2016-02-19",26.375,26.4738,26.1146,26.2583,156500.0],["2016-02-22",26.4918,26.7791,26.3121,26.4379,247200.0],["2016-02-23",26.2852,26.6534,26.2852,26.4289,159900.0],["2016-02-24",26.1325,26.3481,25.917,26.2403,152600.0],["2016-02-25",26.2403,26.3032,26.0876,26.2493,177800.0],["2016-02-26",26.3481,26.5456,26.1774,26.4738,217600.0],["2016-02-29",26.4468,26.6085,26.2313,26.2672,299900.0],["2016-03-01",26.4738,26.8689,26.366,26.5367,281500.0],["2016-03-02",26.4379,26.9408,26.3211,26.9408,336800.0],["2016-03-03",26.9408,26.9408,26.6713,26.7701,352400.0],["2016-03-04",26.7701,27.758,26.5546,27.0306,841400.0],["2016-03-07",26.9408,27.1383,26.6983,27.0934,441900.0],["2016-03-08",26.8779,26.9497,26.3301,26.3391,391000.0],["2016-03-09",26.4558,26.8779,26.3481,26.833,262000.0],["2016-03-10",26.8689,26.9138,26.2852,26.6893,259100.0],["2016-03-11",26.8779,27.2192,26.7612,27.1383,215200.0],["2016-03-14",26.9857,27.1383,26.6534,26.9497,169000.0],["2016-03-15",26.7971,27.3628,26.375,27.3539,248600.0],["2016-03-16",27.2191,27.8837,27.2191,27.8118,264200.0],["2016-03-17",27.8118,28.7997,27.749,28.7009,361200.0],["2016-03-18",28.8895,29.1948,28.7188,29.1768,525100.0],["2016-03-21",29.114,29.114,28.6021,29.0152,152700.0],["2016-03-22",28.8266,28.9164,28.674,28.8895,196400.0],["2016-03-23",28.7817,29.3295,28.7009,29.0691,270600.0],["2016-03-24",28.8715,29.123,28.7368,28.9613,171400.0],["2016-03-28",29.0511,29.4373,28.9164,29.3475,238100.0],["2016-03-29",29.2307,30.3892,29.0511,30.3892,345600.0],["2016-03-30",30.5239,30.6496,30.3981,30.5149,268200.0],["2016-03-31",30.452,30.5239,30.03,30.1647,180200.0],["2016-04-01",29.9491,30.5329,29.7695,30.488,324200.0],["2016-04-04",30.488,30.488,30.012,30.0659,280300.0],["2016-04-05",29.8773,30.03,29.5809,29.7965,203200.0],["2016-04-06",29.7785,29.8055,29.4732,29.7067,220100.0],["2016-04-07",29.4911,29.6528,29.1948,29.3654,146100.0],["2016-04-08",29.5271,29.8144,29.3654,29.4822,119000.0],["2016-04-11",29.4822,29.7336,29.2128,29.4822,268500.0],["2016-04-12",29.554,30.0749,29.4283,29.8953,318700.0],["2016-04-13",30.1916,30.9819,30.0659,30.9639,511200.0],["2016-04-14",30.9998,31.0358,30.4161,30.7035,328600.0],["2016-04-15",30.6945,31.2333,30.6406,31.1794,269400.0],["2016-04-18",31.0896,31.377,30.928,31.3591,398400.0],["2016-04-19",31.5117,31.7452,31.386,31.6195,336100.0],["2016-04-20",31.6284,31.6823,31.3501,31.5925,198200.0],["2016-04-21",31.5207,31.5207,30.7663,30.7933,178600.0],["2016-04-22",30.7394,31.0088,30.6227,30.928,280000.0],["2016-04-25",30.8562,31.1615,30.7663,30.946,226300.0],["2016-04-26",31.0807,31.1705,30.9549,31.1525,190800.0],["2016-04-27",31.1345,31.377,30.919,31.1884,125800.0],["2016-04-28",31.0447,31.0627,30.5508,30.5867,146800.0],["2016-04-29",30.5508,30.6227,30.2814,30.3892,178900.0],["2016-05-02",30.4969,30.6137,30.3173,30.479,350400.0],["2016-05-03",29.6348,29.7426,25.5309,26.4917,1177500.0],["2016-05-04",26.4379,27.1204,26.2313,26.5007,703800.0],["2016-05-05",26.5905,27.2102,26.4828,26.5816,453000.0],["2016-05-06",26.4828,26.7522,25.9529,26.6265,302600.0],["2016-05-09",26.5905,26.7612,26.0517,26.2852,259800.0],["2016-05-10",26.3481,27.0395,26.2583,26.9767,309800.0],["2016-05-11",26.8689,26.9677,26.2672,26.2942,174900.0],["2016-05-12",26.4738,26.5456,26.0427,26.366,203200.0],["2016-05-13",26.2942,26.384,25.8811,25.9799,151900.0],["2016-05-16",25.9889,26.3674,25.7456,26.0159,221100.0],["2016-05-17",25.9709,26.2142,25.5113,25.7636,318000.0],["2016-05-18",25.7185,26.1871,25.6284,25.9619,164900.0],["2016-05-19",25.7366,26.052,25.295,25.3941,169700.0],["2016-05-20",25.5203,26.0339,25.4752,25.7636,211500.0],["2016-05-23",25.7366,25.7906,25.295,25.3941,306100.0],["2016-05-24",25.5654,26.106,25.3761,25.9979,335100.0],["2016-05-25",26.07,26.115,25.8537,25.9889,206300.0],["2016-05-26",26.0159,26.1871,25.8898,26.0069,213200.0],["2016-05-27",26.0339,26.3764,25.8898,26.2052,234600.0],["2016-05-31",26.2322,26.5476,25.9799,26.2682,421000.0],["2016-06-01",26.1691,26.6557,26.1331,26.5206,278300.0],["2016-06-02",26.4575,27.2595,26.4575,27.2505,338300.0],["2016-06-03",27.2144,27.2144,26.9531,27.0612,226900.0],["2016-06-06",27.0973,27.5118,27.0973,27.3766,185700.0],["2016-06-07",27.4127,27.5569,27.1784,27.2234,156500.0],["2016-06-08",27.2325,27.2685,26.9801,27.1874,192800.0],["2016-06-09",27.0612,27.0793,26.863,26.9171,176400.0],["2016-06-10",26.7188,26.881,26.4124,26.5656,343800.0],["2016-06-13",26.4485,26.5836,25.9438,26.0159,224400.0],["2016-06-14",26.1511,26.6107,26.061,26.4034,277300.0],["2016-06-15",26.5115,26.5115,26.097,26.115,206500.0],["2016-06-16",25.9799,26.2142,25.5744,26.1691,266700.0],["2016-06-17",26.2232,26.2232,25.8177,26.1331,447700.0],["2016-06-20",26.6107,26.7008,26.2592,26.2592,305000.0],["2016-06-21",26.2502,26.2502,25.7996,26.07,285400.0],["2016-06-22",26.0249,26.0339,25.6194,25.6284,261600.0],["2016-06-23",25.7996,26.3223,25.7366,26.3133,392200.0],["2016-06-24",25.0787,25.3671,24.4389,24.9706,660600.0],["2016-06-27",24.6372,24.6372,24.2046,24.3308,355700.0],["2016-06-28",24.6282,25.1148,24.4209,24.7994,653500.0],["2016-06-29",25.0877,25.3941,24.9165,25.3581,191900.0],["2016-06-30",25.4572,25.7005,25.3671,25.6735,855500.0],["2016-07-01",25.6915,25.8357,25.322,25.4752,234300.0],["2016-07-05",25.3761,25.3761,24.9165,24.9976,219800.0],["2016-07-06",24.8354,25.2049,24.7363,25.0066,208600.0],["2016-07-07",25.0968,25.1869,24.2947,24.9706,481400.0],["2016-07-08",24.9616,25.4121,24.5651,25.3401,645900.0],["2016-07-11",25.4842,26.079,25.3761,25.9979,457800.0],["2016-07-12",26.2052,26.6918,26.1691,26.4845,201500.0],["2016-07-13",26.5656,26.854,26.5025,26.7188,192600.0],["2016-07-14",26.9261,27.0342,26.7819,26.908,226700.0],["2016-07-15",27.0342,27.2054,26.872,27.1964,222700.0],["2016-07-18",27.1063,27.3045,26.881,27.0162,218000.0],["2016-07-19",27.3045,27.8182,27.3045,27.4577,271000.0],["2016-07-20",27.4577,27.7281,27.3316,27.7101,172400.0],["2016-07-21",27.7461,27.9353,27.4217,27.5208,217600.0],["2016-07-22",27.5389,28.0362,27.0055,27.9005,398200.0],["2016-07-25",27.8101,28.2622,27.6564,28.2351,297600.0],["2016-07-26",28.3164,28.7323,28.2622,28.669,253100.0],["2016-07-27",28.6509,28.9764,28.5153,28.9312,344600.0],["2016-07-28",29.329,29.9981,28.8318,29.555,374200.0],["2016-07-29",29.4827,29.7449,29.3471,29.6726,415500.0],["2016-08-01",29.6635,30.0342,29.3471,29.8172,482600.0],["2016-08-02",29.8353,30.1246,29.7901,29.98,433500.0],["2016-08-03",30.3235,31.8515,30.2422,31.7882,797200.0],["2016-08-04",32.0232,32.8369,31.9148,32.2493,590800.0],["2016-08-05",32.4572,33.0178,32.3578,32.6109,450600.0],["2016-08-08",32.6561,33.2709,32.4934,33.0268,231000.0],["2016-08-09",33.1263,33.2257,32.7646,32.9635,794200.0],["2016-08-10",32.8821,33.5331,32.8641,33.3884,393000.0],["2016-08-11",33.3884,34.0032,33.3884,33.9038,1605000.0],["2016-08-12",33.741,34.2202,33.4969,33.7501,464900.0],["2016-08-15",33.7682,33.8586,33.4969,33.5421,706900.0],["2016-08-16",33.4969,33.8224,33.298,33.6687,972000.0],["2016-08-17",33.6416,33.7862,33.3432,33.4698,390100.0],["2016-08-18",33.4336,33.6235,33.063,33.4608,483500.0],["2016-08-19",33.3794,33.8767,33.3342,33.4969,355700.0],["2016-08-22",33.4065,33.7501,33.1986,33.3703,281400.0],["2016-08-23",33.4427,33.8857,33.3613,33.7772,188500.0],["2016-08-24",33.8133,34.0755,33.6235,33.8676,202400.0],["2016-08-25",33.8043,34.2112,33.741,34.0303,235900.0],["2016-08-26",34.0213,34.1298,33.3613,33.4879,233000.0],["2016-08-29",33.4698,33.7862,33.4698,33.6868,208200.0],["2016-08-30",33.6868,33.8767,33.4789,33.6145,206800.0],["2016-08-31",33.5873,33.6325,32.7104,32.9997,332100.0],["2016-09-01",33.0358,33.2528,32.9093,33.072,228500.0],["2016-09-02",33.2799,33.3523,32.9726,33.1172,173900.0],["2016-09-06",33.1172,33.3071,32.6742,32.855,312600.0],["2016-09-07",32.8369,32.9635,32.3306,32.3577,393800.0],["2016-09-08",32.3216,32.6019,32.2131,32.3939,238100.0],["2016-09-09",32.0504,32.1408,31.5802,31.6074,363400.0],["2016-09-12",31.3271,31.5983,30.9383,31.4808,424000.0],["2016-09-13",31.2728,31.4808,30.7394,31.1282,518300.0],["2016-09-14",31.2186,31.318,30.7304,30.9835,513400.0],["2016-09-15",31.0287,31.5802,30.9293,31.5712,342200.0],["2016-09-16",31.9509,32.0413,31.3904,31.5893,1483300.0],["2016-09-19",31.8695,32.9997,31.8695,32.6471,722800.0],["2016-09-20",32.7013,32.9002,32.5567,32.6471,293500.0],["2016-09-21",32.8821,33.4517,32.5567,33.3252,443200.0],["2016-09-22",33.4427,34.2835,33.3613,34.2383,410600.0],["2016-09-23",33.9671,33.9671,33.289,33.3613,317500.0],["2016-09-26",33.2619,33.2709,32.7646,32.7737,175400.0],["2016-09-27",32.7284,33.0178,32.5838,32.7556,199100.0],["2016-09-28",32.8098,33.1353,32.7736,33.0991,192800.0],["2016-09-29",33.0539,33.4336,32.7917,32.7917,280600.0],["2016-09-30",32.8912,33.6597,32.7827,33.524,222500.0],["2016-10-03",33.4698,33.8947,33.3071,33.8495,323400.0],["2016-10-04",33.8586,33.9761,33.072,33.2167,198700.0],["2016-10-05",33.3794,33.8224,33.2528,33.5964,347200.0],["2016-10-06",33.6054,34.5005,33.506,34.4281,360400.0],["2016-10-07",34.4101,34.4101,33.289,33.4336,328100.0],["2016-10-10",33.6687,34.0936,33.6687,33.8043,240000.0],["2016-10-11",33.7682,34.0394,33.2709,33.7863,320600.0],["2016-10-12",33.8405,34.2202,33.7139,34.0846,320300.0],["2016-10-13",33.7501,33.9942,33.515,33.6777,344500.0],["2016-10-14",33.8676,34.2202,33.4879,33.4879,261200.0],["2016-10-17",33.4336,33.6958,33.3071,33.3342,208900.0],["2016-10-18",33.5331,33.8314,33.1353,33.4427,606200.0],["2016-10-19",33.515,33.515,33.0901,33.298,316700.0],["2016-10-20",33.1715,33.4246,33.0178,33.1172,159700.0],["2016-10-21",32.8189,33.3342,32.7646,33.3071,201800.0],["2016-10-24",33.4788,33.6506,33.4336,33.515,178800.0],["2016-10-25",33.4517,34.1298,33.3704,33.8043,278900.0],["2016-10-26",34.6723,35.5312,33.9399,35.4769,621900.0],["2016-10-27",35.7481,37.0591,35.4046,36.7426,2130000.0],["2016-10-28",35.8838,36.3177,35.6668,35.8386,543400.0],["2016-10-31",35.8928,36.164,35.5583,35.7572,442800.0],["2016-11-01",35.938,35.9832,34.8531,35.2147,401300.0],["2016-11-02",35.2147,35.4859,34.8531,34.8983,367200.0],["2016-11-03",35.1243,35.3503,34.9887,35.1695,414500.0],["2016-11-04",35.3503,36.0555,34.8531,35.6216,414300.0],["2016-11-07",36.164,36.9325,35.8024,36.164,435700.0],["2016-11-08",36.164,37.2037,36.0736,36.4353,285100.0],["2016-11-09",36.254,38.0667,35.7192,37.8401,398100.0],["2016-11-10",38.1573,39.0184,37.7495,38.5652,532300.0],["2016-11-11",38.6558,39.0637,37.9307,38.1573,492400.0],["2016-11-14",38.6558,39.3809,37.6588,37.7495,509000.0],["2016-11-15",37.7495,38.0667,37.2056,37.7948,263700.0],["2016-11-16",37.7495,38.4292,37.7042,38.0214,627500.0],["2016-11-17",38.0214,38.8371,37.7948,38.8371,258100.0],["2016-11-18",38.8371,38.973,38.248,38.5199,306100.0],["2016-11-21",38.4745,38.8371,38.2933,38.7464,154400.0],["2016-11-22",38.7011,39.2903,38.4292,39.1996,204400.0],["2016-11-23",39.109,40.2872,39.109,40.106,367800.0],["2016-11-25",40.1513,40.8764,40.1513,40.8764,98600.0],["2016-11-28",39.8341,40.3779,38.112,38.248,517400.0],["2016-11-29",38.0667,38.248,36.6618,36.8884,719300.0],["2016-11-30",37.1603,37.5047,36.5712,36.6165,322000.0],["2016-12-01",36.6618,36.8431,35.121,35.2117,561800.0],["2016-12-02",35.3023,35.7102,34.8763,35.257,363100.0],["2016-12-05",35.6195,35.8461,35.257,35.3929,372800.0],["2016-12-06",35.4836,36.4353,35.1664,36.2087,467600.0],["2016-12-07",36.3446,36.8884,35.8914,36.7978,322800.0],["2016-12-08",36.7072,37.4776,36.4806,37.4322,313900.0],["2016-12-09",37.4776,37.4776,36.7978,36.9337,257000.0],["2016-12-12",37.6135,38.1573,37.0244,37.6588,486900.0],["2016-12-13",37.8401,38.8824,37.8401,38.4292,351100.0],["2016-12-14",38.4745,38.7464,37.8854,38.2026,249000.0],["2016-12-15",38.2933,38.7464,37.8854,38.6105,211700.0],["2016-12-16",38.7465,38.7465,38.112,38.5652,722800.0],["2016-12-19",38.7011,38.7918,37.9307,37.9307,254100.0],["2016-12-20",37.8854,38.112,37.115,38.0667,256400.0],["2016-12-21",38.1573,38.4292,37.6226,38.2026,160600.0],["2016-12-22",38.2026,38.3386,37.251,37.7948,131500.0],["2016-12-23",37.7948,38.2026,37.5682,38.2026,81900.0],["2016-12-27",38.2933,38.4745,37.9307,38.0667,127500.0],["2016-12-28",38.0214,38.0214,37.2056,37.251,155100.0],["2016-12-29",37.3416,37.8401,37.2782,37.8401,177500.0],["2016-12-30",37.8401,37.976,37.2328,37.3869,121400.0],["2017-01-03",37.7948,38.248,37.4776,37.8401,279800.0],["2017-01-04",38.0214,38.2026,37.6407,37.7948,280500.0],["2017-01-05",37.7495,37.8854,37.115,37.4322,167500.0],["2017-01-06",37.4322,38.0667,37.251,37.7495,251500.0],["2017-01-09",37.6588,38.0939,37.3869,38.0214,177800.0],["2017-01-10",38.0214,38.7011,38.0214,38.6105,162800.0],["2017-01-11",38.4745,38.4745,37.7948,38.2933,178300.0],["2017-01-12",38.1573,38.4292,37.4776,38.3839,219700.0],["2017-01-13",38.5199,39.0184,38.4564,38.973,115400.0],["2017-01-17",38.7918,38.973,38.112,38.4745,202300.0],["2017-01-18",38.6558,39.1996,38.3386,39.1543,213500.0],["2017-01-19",39.0637,39.3356,38.6558,38.8824,273100.0],["2017-01-20",38.8824,39.5168,38.6558,39.0184,207300.0],["2017-01-23",38.8824,39.1996,38.3205,38.973,136700.0],["2017-01-24",38.973,40.5591,38.973,40.5591,209300.0],["2017-01-25",40.6951,40.8764,40.2419,40.3326,253500.0],["2017-01-26",40.2872,40.3779,39.2902,39.3809,346400.0],["2017-01-27",39.3356,39.8341,39.109,39.7434,88000.0],["2017-01-30",39.5622,39.8341,38.9277,39.7434,134100.0],["2017-01-31",39.5622,40.4051,39.2903,40.3326,190400.0],["2017-02-01",40.4232,40.5138,38.973,39.1543,201100.0],["2017-02-02",39.109,39.2903,38.5652,38.8371,211600.0],["2017-02-03",39.0637,40.2419,38.973,39.97,249100.0],["2017-02-06",39.7888,40.0607,39.5168,40.0153,298800.0],["2017-02-07",40.0153,40.1062,39.0161,39.6065,341000.0],["2017-02-08",42.1047,45.5203,41.6505,45.3749,712100.0],["2017-02-09",45.4204,46.2834,45.1933,45.9654,347300.0],["2017-02-10",46.2833,48.0093,46.2379,47.646,496500.0],["2017-02-13",47.7368,48.7815,47.7368,48.5089,394900.0],["2017-02-14",48.5089,48.9631,48.0547,48.5089,231000.0],["2017-02-15",48.1456,48.5998,47.9003,48.3727,222000.0],["2017-02-16",48.2364,48.3273,47.5097,48.1002,310300.0],["2017-02-17",47.9185,48.0547,47.2826,47.9185,282200.0],["2017-02-21",47.9639,48.1456,47.1009,47.1463,566200.0],["2017-02-22",46.8284,47.1917,46.6467,46.7375,523900.0],["2017-02-23",47.0555,47.1917,46.465,46.6013,387500.0],["2017-02-24",45.7746,47.5551,45.7746,47.2372,389500.0],["2017-02-27",47.0555,47.9185,46.8738,47.7822,367700.0],["2017-02-28",48.1456,49.9442,47.9639,48.5544,657700.0],["2017-03-01",49.0994,49.8715,48.4635,49.3719,349800.0],["2017-03-02",49.1448,49.1902,48.0093,48.5998,398200.0],["2017-03-03",48.4635,48.8723,47.5097,47.7822,1023800.0],["2017-03-06",47.4189,47.7368,47.0101,47.1009,743900.0],["2017-03-07",47.0101,47.873,47.0101,47.5097,515200.0],["2017-03-08",47.6005,48.8269,47.1463,47.1917,279400.0],["2017-03-09",47.1917,47.9185,47.0101,47.4188,275800.0],["2017-03-10",47.9185,48.2818,47.6914,48.0093,365200.0],["2017-03-13",48.0093,48.6452,47.6005,48.1456,341600.0],["2017-03-14",48.5089,48.9631,47.9185,48.6906,488300.0],["2017-03-15",48.9631,49.054,47.2372,47.3734,479800.0],["2017-03-16",47.6914,48.1002,47.4643,47.646,262000.0],["2017-03-17",47.9185,48.2818,47.5097,47.9185,469500.0],["2017-03-20",47.9185,47.9185,47.4189,47.6005,132400.0],["2017-03-21",47.8731,48.0093,46.8738,47.2372,269200.0],["2017-03-22",47.1463,47.6005,46.9647,47.6005,260800.0],["2017-03-23",47.6005,47.7822,47.0101,47.0555,227400.0],["2017-03-24",47.328,47.6005,46.3742,46.6013,334300.0],["2017-03-27",45.4204,47.6459,42.9677,47.5551,298600.0],["2017-03-28",47.5551,48.3727,47.4643,48.2364,309200.0],["2017-03-29",48.2364,48.5998,47.9185,48.4635,152000.0],["2017-03-30",48.4635,48.9177,48.0547,48.4181,283300.0],["2017-03-31",48.3273,48.8269,48.1002,48.5544,298700.0],["2017-04-03",48.5544,48.736,47.8731,48.2364,416200.0],["2017-04-04",48.191,48.8087,48.1456,48.736,206300.0],["2017-04-05",48.8269,48.9177,48.2818,48.4181,417600.0],["2017-04-06",48.5089,49.599,48.2364,48.9631,292400.0],["2017-04-07",48.6452,49.917,48.2818,49.6445,378600.0],["2017-04-10",49.599,50.8254,49.2811,50.2349,343200.0],["2017-04-11",49.9624,50.4166,49.8715,50.3258,438900.0],["2017-04-12",50.2803,51.3068,50.0532,51.2342,510200.0],["2017-04-13",51.0525,51.5067,50.462,51.0071,370200.0],["2017-04-17",51.2342,52.0971,51.0525,52.0517,250200.0],["2017-04-18",52.0063,52.5514,51.5067,52.3243,291400.0],["2017-04-19",52.3697,52.5968,51.7338,51.87,266300.0],["2017-04-20",52.0517,52.4151,51.6429,51.87,313300.0],["2017-04-21",51.6884,51.7792,51.1433,51.4613,514700.0],["2017-04-24",52.2334,52.4151,51.7792,51.9609,399500.0],["2017-04-25",52.4151,53.596,52.3697,53.1418,508600.0],["2017-04-26",55.8216,56.0941,53.7777,54.7769,1099800.0],["2017-04-27",55.0949,56.5029,54.7769,56.0487,450700.0],["2017-04-28",56.185,56.2304,55.0949,55.7762,492500.0],["2017-05-01",55.7762,55.9124,54.9586,55.2311,504200.0],["2017-05-02",55.4128,55.5945,54.3682,54.6407,429200.0],["2017-05-03",54.5498,55.1403,54.1865,54.9586,499600.0],["2017-05-04",55.1403,55.2311,54.7769,55.2311,163000.0],["2017-05-05",55.2312,55.6854,54.7769,55.5945,278300.0],["2017-05-08",56.185,56.5938,55.5491,56.4121,313900.0],["2017-05-09",56.4121,57.0934,56.3212,56.6392,218400.0],["2017-05-10",56.6392,57.3477,56.3031,57.0934,259500.0],["2017-05-11",56.7754,57.0934,56.4575,56.8209,280600.0],["2017-05-12",56.5483,56.6846,55.322,55.3674,446500.0],["2017-05-15",55.5945,55.8216,55.0767,55.2766,321200.0],["2017-05-16",55.6408,56.597,55.5953,56.0506,450200.0],["2017-05-17",56.0506,56.0506,54.5936,54.6391,497600.0],["2017-05-18",53.8651,54.7757,52.7723,54.6391,744300.0],["2017-05-19",54.457,54.8212,53.9106,54.0472,462100.0],["2017-05-22",54.2293,55.6226,54.0927,55.5953,366800.0],["2017-05-23",55.6408,55.6408,54.9578,55.3676,239300.0],["2017-05-24",55.5042,56.5515,55.3221,56.4604,406800.0],["2017-05-25",56.506,57.2345,56.4604,56.597,312900.0],["2017-05-26",56.597,57.1434,56.0051,57.0979,274800.0],["2017-05-30",57.0523,58.0541,56.5515,57.9175,332600.0],["2017-05-31",57.963,58.1451,57.0523,57.4621,731400.0],["2017-06-01",57.5532,58.646,57.3802,58.3273,587500.0],["2017-06-02",58.4183,60.012,58.2362,59.329,332100.0],["2017-06-05",59.4656,59.5566,58.7826,59.2379,298500.0],["2017-06-06",58.7826,58.7826,57.8719,58.0996,295700.0],["2017-06-07",58.0996,59.1651,57.963,58.7826,359000.0],["2017-06-08",58.7826,60.4218,58.6915,59.7388,1187300.0],["2017-06-09",60.012,60.0575,58.3728,59.0103,990300.0],["2017-06-12",58.9647,59.5111,58.6005,59.5111,460700.0],["2017-06-13",59.6022,60.9681,59.4656,60.5128,523100.0],["2017-06-14",60.5584,60.9226,59.9209,60.103,416600.0],["2017-06-15",59.6932,61.3779,59.3745,60.7405,384100.0],["2017-06-16",59.9209,60.4673,59.9209,60.0575,546900.0],["2017-06-19",60.1486,61.378,59.9664,61.378,312100.0],["2017-06-20",61.4235,61.7877,60.5584,61.1047,295800.0],["2017-06-21",61.2413,61.4235,60.7405,60.9226,208800.0],["2017-06-22",61.0592,61.1503,60.103,60.3307,464000.0],["2017-06-23",60.2851,61.1047,59.9664,60.2851,328900.0],["2017-06-26",60.5128,60.6039,59.8298,60.4218,390000.0],["2017-06-27",60.2851,60.9226,60.012,60.3307,176900.0],["2017-06-28",60.6039,61.6056,60.2852,61.469,213400.0],["2017-06-29",61.5601,61.6967,60.1941,60.8771,224700.0],["2017-06-30",61.1503,61.469,60.7405,61.0137,286100.0],["2017-07-03",61.469,61.8788,61.2413,61.4235,102200.0],["2017-07-05",61.4235,61.5601,60.7405,60.9226,174100.0],["2017-07-06",60.6494,61.0137,60.1941,60.3762,231900.0],["2017-07-07",60.5128,61.1503,60.4673,60.9682,201900.0],["2017-07-10",61.7877,62.6529,60.9681,61.1958,320100.0],["2017-07-11",61.2869,61.5601,60.8315,61.2869,296800.0],["2017-07-12",61.6511,62.8805,61.6511,62.7439,256900.0],["2017-07-13",63.0626,63.8822,62.835,63.8367,393600.0],["2017-07-14",63.9278,64.1372,63.609,63.7456,414600.0],["2017-07-17",64.0188,64.292,63.3814,63.609,362700.0],["2017-07-18",63.7456,64.201,63.5635,63.7456,226400.0],["2017-07-19",63.7456,64.0188,63.4269,63.9277,367300.0],["2017-07-20",63.9278,65.2937,63.8367,65.0661,225000.0],["2017-07-21",65.8402,65.8402,64.6108,64.884,453400.0],["2017-07-24",65.0661,65.4759,64.5652,65.3393,303100.0],["2017-07-25",65.3393,65.5309,64.3354,64.518,390300.0],["2017-07-26",67.575,74.1911,66.2062,73.3698,1904000.0],["2017-07-27",73.9173,74.2367,71.6816,72.8679,987500.0],["2017-07-28",72.7766,73.1873,71.3621,71.7728,611300.0],["2017-07-31",71.9553,72.4572,70.7234,71.3165,696200.0],["2017-08-01",71.6359,71.7728,70.6321,71.3622,489200.0],["2017-08-02",71.499,71.6086,70.6412,71.4534,500100.0],["2017-08-03",71.1796,71.4078,70.6321,70.8602,281700.0],["2017-08-04",70.9059,70.9515,68.3507,68.6245,426200.0],["2017-08-07",68.4876,69.8108,67.8944,69.3089,572500.0],["2017-08-08",69.2633,71.3166,69.0808,69.8565,440300.0],["2017-08-09",70.3584,70.8146,69.2177,69.9477,363000.0],["2017-08-10",69.4914,69.6283,68.3142,68.442,277600.0],["2017-08-11",68.3507,70.4496,68.0313,69.4002,796000.0],["2017-08-14",69.9021,70.5409,69.1264,69.1264,539700.0],["2017-08-15",69.4914,70.6778,68.5789,69.1264,253200.0],["2017-08-16",69.2176,70.1302,69.1264,69.6739,412600.0],["2017-08-17",69.537,69.8108,69.2176,69.4002,332700.0],["2017-08-18",69.3089,69.6739,69.172,69.172,411200.0],["2017-08-21",69.2633,70.2215,68.3964,68.5789,369000.0],["2017-08-22",68.7614,69.61,68.6245,69.4458,385400.0],["2017-08-23",69.2633,69.5553,68.8983,69.0352,434500.0],["2017-08-24",69.3089,69.7652,69.2176,69.4914,376900.0],["2017-08-25",69.6283,69.8108,68.4876,68.7158,453800.0],["2017-08-28",68.9439,70.0389,68.9439,69.3545,565400.0],["2017-08-29",69.0808,71.4078,69.0808,70.4953,328500.0],["2017-08-30",70.5409,71.0884,69.9021,70.3127,291300.0],["2017-08-31",70.7234,71.9553,70.3857,71.5903,314500.0],["2017-09-01",71.9553,73.096,71.4078,72.4573,295600.0],["2017-09-05",72.366,72.4116,71.3622,72.2747,309200.0],["2017-09-06",72.5485,72.8679,71.5447,71.9097,618100.0],["2017-09-07",72.1835,73.598,71.5264,73.5067,289700.0],["2017-09-08",73.3242,73.9995,73.1417,73.7805,214900.0],["2017-09-11",74.3736,76.655,73.169,73.2785,664700.0],["2017-09-12",73.2785,74.3736,73.0048,73.963,328500.0],["2017-09-13",73.9173,74.1455,72.5029,73.8261,261800.0],["2017-09-14",73.6892,74.9212,73.2786,73.5067,275900.0],["2017-09-15",73.6892,75.1037,73.096,73.9173,7362900.0],["2017-09-18",73.963,74.0542,71.3622,73.3698,632800.0],["2017-09-19",73.2786,73.7805,73.096,73.7805,374100.0],["2017-09-20",73.7348,74.5561,73.461,74.1455,278300.0],["2017-09-21",74.0542,74.3736,73.4611,73.5067,217800.0],["2017-09-22",73.4611,74.4193,73.096,74.328,187600.0],["2017-09-25",74.3736,74.5105,72.6397,72.8223,208600.0],["2017-09-26",73.1873,73.68,72.8222,73.2329,573600.0],["2017-09-27",73.9173,76.8832,73.9173,76.3356,510100.0],["2017-09-28",75.9706,76.29,75.3318,75.6056,512400.0],["2017-09-29",75.7881,77.02,75.4231,76.8832,320000.0],["2017-10-02",76.7919,77.3851,76.363,76.9744,384400.0],["2017-10-03",77.0657,77.3395,76.4269,76.9744,276000.0],["2017-10-04",76.8832,77.2482,76.29,76.7463,364700.0],["2017-10-05",77.1113,77.1113,76.1531,76.5182,233900.0],["2017-10-06",76.4725,77.0474,76.0162,76.655,623600.0],["2017-10-09",76.655,77.2482,76.3356,76.6094,165300.0],["2017-10-10",77.0657,77.0657,76.3356,76.7007,206500.0],["2017-10-11",77.1569,78.1425,76.8375,77.9782,195900.0],["2017-10-12",77.6589,79.1646,77.6589,78.8452,197200.0],["2017-10-13",79.0733,79.3927,78.617,78.7995,224800.0],["2017-10-16",78.7083,79.2558,76.8375,77.2482,334500.0],["2017-10-17",77.3394,78.617,77.0657,78.4801,358700.0],["2017-10-18",79.1189,79.6665,77.7957,77.8414,356600.0],["2017-10-19",77.3851,77.887,76.3356,77.887,282600.0],["2017-10-20",78.4801,79.4383,77.4307,79.3927,362000.0],["2017-10-23",79.3471,79.5387,77.7045,78.252,367800.0],["2017-10-24",78.4801,78.5258,77.7775,78.252,420400.0],["2017-10-25",74.3736,78.617,69.8564,73.963,819000.0],["2017-10-26",74.0542,74.4649,68.807,71.2709,1327000.0],["2017-10-27",72.4116,74.1911,72.2291,72.5485,879000.0],["2017-10-30",72.3203,72.4572,69.6557,70.5408,777000.0],["2017-10-31",70.6777,71.5903,69.3545,69.4458,532100.0],["2017-11-01",69.3545,70.3857,68.4876,70.3583,718300.0],["2017-11-02",70.6777,70.8603,67.6663,68.2138,664900.0],["2017-11-03",68.7614,71.0428,68.7614,70.5865,644000.0],["2017-11-06",70.6778,73.3242,70.6595,72.9135,995000.0],["2017-11-07",72.5485,72.5485,70.8146,72.0922,434500.0],["2017-11-08",71.7272,72.2747,71.4534,71.7272,373700.0],["2017-11-09",71.1797,72.2747,70.6869,71.8184,358800.0],["2017-11-10",71.5899,71.8185,71.0596,71.6813,240600.0],["2017-11-13",71.087,71.7727,70.6024,71.6356,426300.0],["2017-11-14",71.407,71.9099,70.9956,71.087,680400.0],["2017-11-15",70.9042,70.9499,69.9441,70.767,896700.0],["2017-11-16",71.3156,72.1385,70.9042,71.2242,468800.0],["2017-11-17",70.9956,72.1842,70.4013,72.0013,406600.0],["2017-11-20",72.2299,73.3728,71.8185,73.2813,334100.0],["2017-11-21",73.1442,75.2471,73.1442,75.0185,392700.0],["2017-11-22",75.1099,75.2014,74.3785,74.6528,268400.0],["2017-11-24",74.9728,75.1099,74.2596,74.3785,88800.0],["2017-11-27",74.1956,75.6585,74.1956,74.9728,660500.0],["2017-11-28",74.9728,75.2471,74.4517,75.0185,212400.0],["2017-11-29",74.9728,75.3842,74.0585,74.2413,243800.0],["2017-11-30",74.3328,74.7899,73.8299,73.9213,375300.0],["2017-12-01",73.9213,74.0128,70.2184,73.007,474900.0],["2017-12-04",73.3728,73.7842,71.5899,71.6813,436200.0],["2017-12-05",71.4527,72.4127,70.4927,72.1385,411300.0],["2017-12-06",72.2299,73.7385,71.9373,73.4185,232800.0],["2017-12-07",73.327,74.1956,73.0619,73.6013,242300.0],["2017-12-08",74.2414,74.5156,73.2356,73.5556,271600.0],["2017-12-11",73.5099,73.9213,73.4185,73.5556,190800.0],["2017-12-12",73.5099,73.7842,72.8699,73.0985,328500.0],["2017-12-13",73.8756,75.4208,73.6928,73.8299,258300.0],["2017-12-14",73.9213,74.0585,72.047,72.367,538700.0],["2017-12-15",72.5499,74.9728,72.5042,73.0528,1400100.0],["2017-12-18",73.1442,74.8357,72.1842,72.4128,444300.0],["2017-12-19",72.2299,72.7327,71.5899,72.047,485600.0],["2017-12-20",72.4585,73.4185,71.9556,73.327,366400.0],["2017-12-21",73.4185,74.9728,73.4185,74.8356,349700.0],["2017-12-22",74.8356,74.8356,71.5442,74.0128,298000.0],["2017-12-26",74.0127,74.3328,72.8699,73.2356,196300.0],["2017-12-27",73.1442,73.1899,72.6413,72.8242,164400.0],["2017-12-28",73.0985,73.2813,71.727,72.1842,180900.0],["2017-12-29",72.1842,72.687,70.9956,71.9556,298600.0],["2018-01-02",72.5956,74.2413,72.0927,72.9613,373900.0],["2018-01-03",73.0528,73.1442,71.8184,72.7327,259200.0],["2018-01-04",73.2356,73.6014,72.0928,72.5956,244900.0],["2018-01-05",72.8699,73.1442,71.8642,73.0985,190000.0],["2018-01-08",72.9613,74.0128,72.5956,73.5556,266300.0],["2018-01-09",73.6471,73.9031,72.7785,73.0528,212400.0],["2018-01-10",72.687,72.687,71.3613,71.5441,301800.0],["2018-01-11",72.047,79.59,71.6813,79.4529,994400.0],["2018-01-12",79.7729,80.3672,76.07,76.6185,472900.0],["2018-01-16",77.2128,77.6243,76.2985,76.8014,377400.0],["2018-01-17",77.35,77.7431,76.0974,76.39,396900.0],["2018-01-18",77.03,78.1728,76.6185,77.7614,326600.0],["2018-01-19",77.4871,78.63,76.9843,78.4929,380500.0],["2018-01-22",78.4929,80.55,77.99,80.3215,264900.0],["2018-01-23",80.1843,80.4586,78.8586,78.95,221500.0],["2018-01-24",79.27,79.4529,77.8528,77.8986,181800.0],["2018-01-25",78.4928,79.27,77.8985,78.9043,186600.0],["2018-01-26",79.0872,79.4072,77.6243,78.8129,206700.0],["2018-01-29",78.7671,78.7671,76.8014,77.03,232100.0],["2018-01-30",75.8871,77.67,75.7956,76.3442,347600.0],["2018-01-31",76.7557,77.3957,75.7957,76.2528,317100.0],["2018-02-01",76.2071,76.6185,74.9728,76.2985,293800.0],["2018-02-02",75.8871,75.9785,74.3785,75.1099,431100.0],["2018-02-05",74.4242,75.7957,73.6928,73.8299,558200.0],["2018-02-06",72.4127,74.5613,70.3555,74.3328,805200.0],["2018-02-07",73.9664,73.9664,68.5162,68.6994,1466800.0],["2018-02-08",70.0276,70.3024,65.5393,66.9591,1116300.0],["2018-02-09",69.1574,70.2566,66.4552,69.5696,902300.0],["2018-02-12",69.7528,70.165,67.1422,67.5086,785600.0],["2018-02-13",67.2796,67.9025,66.501,66.5926,391000.0],["2018-02-14",66.501,68.8368,66.501,68.1956,583400.0],["2018-02-15",68.6078,68.9559,67.417,67.6918,390000.0],["2018-02-16",67.646,69.936,67.6002,69.2948,470800.0],["2018-02-20",68.6536,69.1116,68.1498,68.2414,248900.0],["2018-02-21",68.1956,69.8169,68.0582,68.8368,527500.0],["2018-02-22",68.9742,69.6612,67.1422,67.2796,331800.0],["2018-02-23",67.8292,69.2948,67.2338,69.0658,306300.0],["2018-02-26",69.249,69.936,67.7834,68.1498,313100.0],["2018-02-27",68.0582,68.8368,67.2796,67.5086,268900.0],["2018-02-28",67.7834,68.8826,67.3254,67.3254,377700.0],["2018-03-01",67.2796,67.8292,65.9057,65.9515,279400.0],["2018-03-02",65.4934,66.3636,64.7606,66.1346,367000.0],["2018-03-05",65.4477,65.7225,64.5775,64.6691,694700.0],["2018-03-06",64.9439,65.7224,63.7989,65.585,890600.0],["2018-03-07",65.2187,66.0431,64.9897,65.8599,527000.0],["2018-03-08",65.8598,66.2262,63.9821,64.4401,628700.0],["2018-03-09",64.8065,66.5927,64.7698,66.3637,354700.0],["2018-03-12",66.3179,67.0506,65.5393,65.6309,650600.0],["2018-03-13",65.9515,66.5927,65.6767,66.3637,393400.0],["2018-03-14",66.73,67.1422,65.814,66.1346,478700.0],["2018-03-15",66.0888,66.9132,64.9439,66.8674,696600.0],["2018-03-16",66.3636,67.2796,65.5393,66.7758,785100.0],["2018-03-19",66.4094,66.4552,63.982,64.4858,455600.0],["2018-03-20",64.7607,65.2645,64.2569,64.4401,216500.0],["2018-03-21",64.3027,64.8523,64.0737,64.2569,286900.0],["2018-03-22",63.8447,64.7607,63.5332,63.7073,446800.0],["2018-03-23",63.6615,64.0736,63.0661,63.0661,575100.0],["2018-03-26",63.7988,65.4934,63.524,65.3102,539800.0],["2018-03-27",66.1346,66.1346,64.2568,64.4858,438900.0],["2018-03-28",64.6691,65.0355,63.8905,64.7607,342700.0],["2018-03-29",65.2645,65.7225,64.8523,65.3561,310000.0],["2018-04-02",65.4019,66.1804,63.9637,64.5775,552200.0],["2018-04-03",64.9439,66.7759,64.6691,66.6385,423700.0],["2018-04-04",66.0431,68.2414,65.9973,67.875,603800.0],["2018-04-05",68.1498,68.8826,67.8567,68.6536,418500.0],["2018-04-06",68.3788,69.3406,67.0048,67.417,456400.0],["2018-04-09",67.9208,67.9208,66.5468,66.5926,343100.0],["2018-04-10",67.6918,68.3147,67.0506,67.7834,570700.0],["2018-04-11",67.6002,69.2032,67.5086,68.9284,374800.0],["2018-04-12",68.9284,69.3864,68.1956,68.4704,290700.0],["2018-04-13",68.6994,68.6994,67.6003,68.104,331100.0],["2018-04-16",68.6994,69.0658,68.1498,68.7452,454200.0],["2018-04-17",69.0658,69.7528,68.6536,69.4322,436500.0],["2018-04-18",69.4322,70.5772,69.3406,69.9818,354700.0],["2018-04-19",69.8902,70.165,69.1574,69.6154,217600.0],["2018-04-20",69.3406,69.707,68.6994,68.9742,223500.0],["2018-04-23",69.1116,69.6612,68.8826,69.3864,201500.0],["2018-04-24",69.7528,70.0276,68.1041,68.3789,598200.0],["2018-04-25",68.9284,70.3024,67.0964,68.9742,562200.0],["2018-04-26",69.3864,69.3864,67.6002,68.6994,453400.0],["2018-04-27",68.6536,69.0658,67.1789,68.104,588900.0],["2018-04-30",68.3788,69.02,67.0964,67.6002,392900.0],["2018-05-01",67.2338,69.2765,67.1056,68.7452,397400.0],["2018-05-02",68.562,69.1574,67.8567,68.6536,406700.0],["2018-05-03",68.3788,68.791,67.2338,68.5162,360400.0],["2018-05-04",68.3788,68.9742,67.875,68.6994,284900.0],["2018-05-07",68.6994,69.8719,68.6536,69.3406,367800.0],["2018-05-08",69.1116,69.6154,68.4246,68.6536,257500.0],["2018-05-09",68.791,68.9742,67.2796,68.6078,258600.0],["2018-05-10",68.562,69.1116,68.2414,68.791,159500.0],["2018-05-11",68.791,68.8826,67.9208,68.2414,274800.0],["2018-05-14",68.2414,68.5895,67.5086,67.6002,247800.0],["2018-05-15",67.0964,67.3254,65.3103,65.6766,782700.0],["2018-05-16",65.8141,65.8141,64.9439,65.3561,472200.0],["2018-05-17",65.1725,65.7691,64.227,64.943,618700.0],["2018-05-18",65.2184,65.9527,64.7135,64.8512,584000.0],["2018-05-21",65.2184,65.7232,65.2184,65.5396,199500.0],["2018-05-22",65.6315,65.7233,64.0251,64.0251,316900.0],["2018-05-23",63.9333,64.071,62.1892,62.9236,713000.0],["2018-05-24",62.8777,63.4743,62.0515,62.1892,732800.0],["2018-05-25",62.1892,63.612,62.0332,63.5661,376600.0],["2018-05-29",63.1071,63.153,62.3728,62.5564,376600.0],["2018-05-30",62.9695,63.1989,62.0515,62.6023,938600.0],["2018-05-31",68.8442,75.6827,67.9721,72.7453,2991200.0],["2018-06-01",73.0207,73.2043,70.7718,71.552,750200.0],["2018-06-04",72.011,72.6076,71.4602,72.2405,657400.0],["2018-06-05",72.3782,72.6076,71.1849,72.4241,580900.0],["2018-06-06",72.5618,75.1778,72.5618,74.8566,766100.0],["2018-06-07",74.8565,75.1319,73.2961,73.755,502300.0],["2018-06-08",73.6632,74.214,73.0666,73.6173,325700.0],["2018-06-11",73.755,74.7647,73.4797,73.6173,284900.0],["2018-06-12",73.5715,73.8469,72.6536,73.4338,337600.0],["2018-06-13",73.3879,73.8009,71.8733,72.011,307800.0],["2018-06-14",72.011,72.8371,71.7356,72.7912,374600.0],["2018-06-15",73.1125,73.1125,71.552,72.883,559900.0],["2018-06-18",72.5617,72.883,71.5979,72.2864,567500.0],["2018-06-19",71.8733,72.9748,71.8274,72.8371,249800.0],["2018-06-20",73.1584,74.3517,73.1584,74.1222,561100.0],["2018-06-21",74.0304,75.5909,74.0304,75.4532,773200.0],["2018-06-22",76.004,76.3252,75.3614,75.8204,1292500.0],["2018-06-25",75.2696,75.545,74.6822,75.2237,608600.0],["2018-06-26",75.1778,75.7286,74.5812,75.2237,417500.0],["2018-06-27",75.086,75.1778,73.0207,73.2502,362800.0],["2018-06-28",73.5256,74.1956,72.1028,73.755,267300.0],["2018-06-29",74.1681,74.214,73.1584,73.2043,318500.0],["2018-07-02",72.6535,74.3976,72.5618,74.1222,400000.0],["2018-07-03",74.3517,75.6368,74.3058,75.4532,254500.0],["2018-07-05",75.7745,77.4267,75.4532,77.2432,387300.0],["2018-07-06",77.5185,78.0234,77.1055,77.5644,403900.0],["2018-07-09",77.7021,77.8398,76.5547,76.6924,283100.0],["2018-07-10",76.876,77.3808,75.8204,75.9122,546700.0],["2018-07-11",75.5909,76.9678,75.0402,76.876,408900.0],["2018-07-12",76.6465,76.9678,74.8107,75.5909,342300.0],["2018-07-13",75.6368,76.6006,75.6368,76.2334,408300.0],["2018-07-16",76.2334,76.2793,74.9942,75.4991,300100.0],["2018-07-17",75.2237,76.2334,75.1136,75.9122,173100.0],["2018-07-18",75.2237,75.3431,74.0763,74.214,869900.0],["2018-07-19",73.9845,74.1681,73.1584,73.6633,425600.0],["2018-07-20",73.6632,73.8927,73.1584,73.7091,238300.0],["2018-07-23",73.2502,73.4797,72.5617,72.6994,406000.0],["2018-07-24",72.7453,73.0666,71.5979,72.2405,463800.0],["2018-07-25",69.7621,74.7189,68.119,73.9845,868900.0],["2018-07-26",73.4327,74.6743,72.4212,74.1225,517200.0],["2018-07-27",73.9386,74.3524,73.0189,73.2028,624200.0],["2018-07-30",73.1109,73.7086,72.6051,72.743,365900.0],["2018-07-31",73.2028,73.5247,72.1912,73.4327,283200.0],["2018-08-01",73.3868,73.4327,72.0533,72.789,466300.0],["2018-08-02",72.3292,73.4787,72.3292,73.3408,401700.0],["2018-08-03",73.5707,73.5707,72.5591,73.1569,282200.0],["2018-08-06",73.0649,73.4328,72.927,73.1109,243200.0],["2018-08-07",73.4787,74.5363,73.2764,74.0305,222100.0],["2018-08-08",73.8926,74.3524,73.8006,74.0305,244500.0],["2018-08-09",74.0305,74.7202,73.4787,73.6167,351600.0],["2018-08-10",73.4787,73.5707,72.9269,72.9729,269600.0],["2018-08-13",72.9729,73.2488,71.4555,71.5475,375600.0],["2018-08-14",71.8693,72.835,71.8693,72.1452,268700.0],["2018-08-15",72.0533,72.5591,70.168,70.8578,246500.0],["2018-08-16",71.1337,71.5475,70.4899,71.1337,224100.0],["2018-08-17",70.8578,71.5475,70.0301,71.2256,327700.0],["2018-08-20",71.4096,72.5131,71.2256,71.8694,166900.0],["2018-08-21",71.9613,72.9362,71.5015,72.5591,156400.0],["2018-08-22",72.3292,72.3292,71.3176,71.6854,256500.0],["2018-08-23",71.6395,71.9613,71.1796,71.2256,182600.0],["2018-08-24",71.2256,71.8234,71.2256,71.5935,156200.0],["2018-08-27",71.7774,72.1912,71.6395,71.6854,174400.0],["2018-08-28",71.7774,71.9613,71.3635,71.5015,228600.0],["2018-08-29",71.6854,71.7314,71.1796,71.5475,295000.0],["2018-08-30",71.3636,71.7314,69.6163,70.352,426300.0],["2018-08-31",70.122,70.168,68.9725,69.0645,410000.0],["2018-09-04",68.8806,68.8806,66.9034,67.2252,433200.0],["2018-09-05",67.2252,67.2252,65.34,66.3515,494800.0],["2018-09-06",66.3516,66.4987,64.2824,64.3743,571300.0],["2018-09-07",64.1904,66.4435,63.28,66.2596,980800.0],["2018-09-10",66.6734,67.0413,65.294,66.3515,376800.0],["2018-09-11",65.7998,66.1676,65.202,65.6618,378600.0],["2018-09-12",66.2136,66.3975,65.5699,65.6618,421300.0],["2018-09-13",65.7538,65.7538,64.1444,64.3284,483500.0],["2018-09-14",64.3284,66.0757,64.3284,65.5239,369600.0],["2018-09-17",65.7078,65.7078,64.0984,64.7422,369800.0],["2018-09-18",64.2824,64.7422,64.1168,64.3284,352000.0],["2018-09-19",64.3284,64.7238,63.7306,64.6502,465600.0],["2018-09-20",65.0181,67.731,64.9077,67.5471,509500.0],["2018-09-21",67.777,67.9609,65.9837,66.0757,704400.0],["2018-09-24",65.8458,66.3056,64.8342,65.1561,284900.0],["2018-09-25",65.3859,65.8733,64.6042,65.3859,330300.0],["2018-09-26",65.156,65.7078,64.2364,64.5583,310700.0],["2018-09-27",64.7882,64.7882,64.0525,64.2824,266700.0],["2018-09-28",64.1444,64.8802,63.9145,64.1444,381500.0],["2018-10-01",64.4755,64.5307,63.5099,63.6295,365700.0],["2018-10-02",63.657,63.8225,62.9765,63.3903,259100.0],["2018-10-03",63.7858,64.5123,63.5559,63.8502,180300.0],["2018-10-04",63.6571,63.6571,62.5719,62.7006,416800.0],["2018-10-05",62.6822,62.7834,60.4383,61.266,584900.0],["2018-10-08",61.2016,61.5511,60.282,60.7234,471500.0],["2018-10-09",60.6866,60.7878,58.9393,59.6658,725600.0],["2018-10-10",59.5003,60.8062,59.5003,59.6382,704200.0],["2018-10-11",59.5003,59.8589,58.222,58.7646,682100.0],["2018-10-12",59.6107,60.1532,58.7646,59.7302,618200.0],["2018-10-15",59.2612,59.6658,57.0909,57.9001,915200.0],["2018-10-16",58.2864,59.629,57.9829,59.4267,531400.0],["2018-10-17",59.4543,60.2544,58.8657,59.6474,407300.0],["2018-10-18",59.3624,59.5279,58.2036,58.4519,356900.0],["2018-10-19",58.3783,58.7462,57.4127,57.7438,259200.0],["2018-10-22",57.8725,58.4519,57.5231,57.6059,328600.0],["2018-10-23",56.5299,58.0013,56.5299,57.7254,490600.0],["2018-10-24",60.6039,64.0709,57.6334,58.2312,2345200.0],["2018-10-25",57.7806,63.4731,57.7806,62.4523,1266700.0],["2018-10-26",61.6522,63.0777,60.6774,62.8569,723300.0],["2018-10-29",63.6846,64.0617,60.1348,60.8981,1047300.0],["2018-10-30",60.5946,62.5167,60.5946,61.9557,488200.0],["2018-10-31",62.4615,62.9397,60.8154,60.9901,419800.0],["2018-11-01",61.22,63.6111,61.22,63.0961,334900.0],["2018-11-02",63.2248,64.3928,62.8018,63.6754,326400.0],["2018-11-05",63.6662,64.5307,62.4983,63.7122,356900.0],["2018-11-06",63.5835,64.6227,62.7374,63.6295,263300.0],["2018-11-07",63.887,64.1628,62.6087,63.3628,375800.0],["2018-11-08",63.2153,63.6116,62.6807,63.3259,268700.0],["2018-11-09",65.0309,65.1047,62.6531,63.3628,251800.0],["2018-11-12",63.2153,63.2153,61.796,61.925,291200.0],["2018-11-13",62.2015,62.9019,61.501,61.6577,168900.0],["2018-11-14",62.2384,62.5425,60.2384,61.0587,191400.0],["2018-11-15",60.7084,62.948,60.3859,62.4872,167000.0],["2018-11-16",61.9526,63.1508,61.8236,62.3029,230500.0],["2018-11-19",62.3029,62.4872,59.9711,60.4504,420800.0],["2018-11-20",60.0909,61.5471,59.3905,59.6117,243100.0],["2018-11-21",59.925,61.3628,59.7499,60.3858,172900.0],["2018-11-23",60.0172,61.3904,60.0172,60.2292,135300.0],["2018-11-26",60.8835,61.9066,60.6531,61.3812,264900.0],["2018-11-27",61.4457,62.819,61.4457,62.5978,209800.0],["2018-11-28",62.9296,64.8558,62.137,64.3581,416600.0],["2018-11-29",64.1001,64.6162,63.0218,64.2199,227400.0],["2018-11-30",64.3673,65.4364,64.0632,65.2705,397400.0],["2018-12-03",65.9065,66.2106,64.6899,65.3627,292700.0],["2018-12-04",65.5286,65.5286,61.1047,61.2798,405000.0],["2018-12-06",60.137,60.349,57.7868,58.6992,555800.0],["2018-12-07",58.7453,59.8605,57.0126,57.1878,474400.0],["2018-12-10",57.197,57.4735,55.621,57.0772,499200.0],["2018-12-11",59.8974,60.948,59.2707,59.9066,487000.0],["2018-12-12",60.8283,62.9204,60.4227,61.2983,370100.0],["2018-12-13",61.3536,62.1646,60.6623,61.796,316100.0],["2018-12-14",61.2338,63.2153,60.9757,61.9711,485400.0],["2018-12-17",61.8144,61.8144,58.5057,58.7822,515000.0],["2018-12-18",59.1785,60.3306,58.5887,58.9573,407800.0],["2018-12-19",59.2707,61.8605,58.9665,59.6578,421700.0],["2018-12-20",59.5748,60.0633,57.7131,58.4504,375100.0],["2018-12-21",58.4688,58.9757,56.2753,56.4412,1041200.0],["2018-12-24",55.8698,56.4689,54.4505,54.4689,199300.0],["2018-12-26",55.0035,58.0172,54.8376,57.9988,460200.0],["2018-12-27",56.7085,58.2845,55.7224,58.2477,321900.0],["2018-12-28",58.1647,59.6209,57.9988,58.4781,378400.0],["2018-12-31",58.8928,59.7223,58.1924,59.584,478100.0],["2019-01-02",58.432,59.8513,57.8698,59.3813,466300.0],["2019-01-03",59.0403,60.2568,58.1278,59.1232,299900.0],["2019-01-04",60.3398,62.1001,59.8237,61.7407,346200.0],["2019-01-07",61.7591,63.1969,60.1923,62.1462,434400.0],["2019-01-08",63.0217,63.2982,61.7314,63.2337,332200.0],["2019-01-09",63.4088,64.0171,62.4872,63.5194,240700.0],["2019-01-10",62.9019,64.1461,62.7729,63.8696,225700.0],["2019-01-11",63.5563,64.4411,63.4181,64.2199,289200.0],["2019-01-14",63.8604,64.6807,63.4826,64.4042,262800.0],["2019-01-15",64.4134,65.1047,63.9803,64.8466,197600.0],["2019-01-16",64.9756,65.7037,64.3673,65.4088,373500.0],["2019-01-17",65.3811,65.6668,64.8558,65.2337,310000.0],["2019-01-18",65.9526,66.9479,65.6116,66.7175,379600.0],["2019-01-22",66.4318,66.6161,64.7452,65.8973,298400.0],["2019-01-23",65.8973,65.8973,64.5148,64.9848,336100.0],["2019-01-24",64.8281,65.6484,64.5148,65.2798,291500.0],["2019-01-25",66.0632,66.6899,65.7037,66.2567,310400.0],["2019-01-28",65.6669,66.6069,65.4457,66.2475,312000.0],["2019-01-29",66.2936,66.4042,65.2798,66.1,297000.0],["2019-01-30",66.5885,67.9894,65.6761,67.7682,346400.0],["2019-01-31",67.676,68.8004,67.4825,68.2474,403500.0],["2019-02-01",68.2659,69.2613,67.971,68.8189,435900.0],["2019-02-04",68.5516,69.1046,67.7958,68.2474,465500.0],["2019-02-05",68.4963,69.2059,67.9802,68.5884,446300.0],["2019-02-06",65.4364,68.2566,64.3765,67.4825,743300.0],["2019-02-07",66.7529,69.3572,65.4969,69.348,544800.0],["2019-02-08",68.9878,69.9945,68.9509,69.8005,489500.0],["2019-02-11",69.9575,71.74,69.9575,71.2782,572000.0],["2019-02-12",71.7584,72.3957,71.4906,72.2756,404700.0],["2019-02-13",72.4418,72.8112,70.8995,71.7215,429100.0],["2019-02-14",71.1581,71.703,70.9734,71.1489,344500.0],["2019-02-15",71.74,72.3957,70.9457,72.3218,377800.0],["2019-02-19",71.9247,72.6081,71.6661,71.6661,620700.0],["2019-02-20",71.5645,73.4947,71.5645,73.2084,718300.0],["2019-02-21",73.1992,73.8549,72.7651,73.1992,426900.0],["2019-02-22",73.3469,73.901,72.9683,73.624,358700.0],["2019-02-25",73.8826,74.9169,73.6055,73.6609,348200.0],["2019-02-26",73.5686,73.9472,72.1278,72.2294,460500.0],["2019-02-27",71.6938,72.5157,71.1212,71.9339,303600.0],["2019-02-28",71.8139,73.2361,71.426,72.8851,403700.0],["2019-03-01",73.5132,73.5778,72.4234,72.5619,439100.0],["2019-03-04",72.6635,73.0514,71.5737,71.7861,223900.0],["2019-03-05",71.86,72.0447,70.4008,70.5209,177200.0],["2019-03-06",70.5209,70.5209,69.5143,69.542,244000.0],["2019-03-07",69.542,69.542,67.6764,67.7872,327700.0],["2019-03-08",67.3994,67.4917,66.4204,67.1315,321500.0],["2019-03-11",67.2424,69.6897,67.1593,69.6159,546100.0],["2019-03-12",69.9299,70.798,69.3203,70.4101,331600.0],["2019-03-13",70.5117,71.8323,70.5117,70.7241,532700.0],["2019-03-14",70.7333,71.8415,69.8098,71.5275,347300.0],["2019-03-15",71.74,72.7374,71.546,71.9801,545700.0],["2019-03-18",71.9708,72.5711,70.8718,71.4352,302400.0],["2019-03-19",71.6107,72.054,70.7149,70.8903,228200.0],["2019-03-20",70.8441,71.4444,69.4496,70.6779,263600.0],["2019-03-21",70.5763,72.5342,70.5763,71.9985,190000.0],["2019-03-22",71.3983,71.6661,70.0222,70.0591,279400.0],["2019-03-25",70.0222,70.4563,68.9509,69.1448,272500.0],["2019-03-26",69.6159,70.2531,68.5353,69.0525,266800.0],["2019-03-27",69.0894,69.8467,68.5722,69.2464,249900.0],["2019-03-28",69.3296,69.9206,68.2213,69.3203,244400.0],["2019-03-29",69.6343,70.1884,69.1818,69.6436,571400.0],["2019-04-01",70.1145,71.9708,69.7636,71.8877,348400.0],["2019-04-02",72.0355,72.5435,71.6846,72.5157,403200.0],["2019-04-03",72.959,74.0672,72.9405,73.6886,494000.0],["2019-04-04",73.3746,73.4208,71.8046,72.4972,534900.0],["2019-04-05",72.7281,73.744,72.7281,73.3469,272900.0],["2019-04-08",72.9129,73.5224,72.7466,73.0145,260500.0],["2019-04-09",72.7189,72.959,71.4075,71.4999,367600.0],["2019-04-10",71.7861,72.9498,71.583,72.9313,250400.0],["2019-04-11",73.153,73.8364,72.9406,73.7163,157300.0],["2019-04-12",73.8826,73.8826,72.802,73.0975,284500.0],["2019-04-15",73.1622,73.6702,72.7282,73.467,442700.0],["2019-04-16",73.5316,73.781,72.9683,73.1899,254500.0],["2019-04-17",73.5963,74.3905,73.3469,73.8641,217500.0],["2019-04-18",73.6609,74.8985,73.6517,73.9472,347300.0],["2019-04-22",73.8826,74.4921,73.2915,73.8826,353500.0],["2019-04-23",74.2612,75.2032,73.7717,74.8708,697600.0],["2019-04-24",75.4987,79.7377,75.4987,79.0174,1020200.0],["2019-04-25",77.5767,77.9738,72.3772,72.4326,1319000.0],["2019-04-26",71.86,73.8826,71.8508,73.4393,582900.0],["2019-04-29",73.6886,74.0858,73.0329,73.8733,334700.0],["2019-04-30",73.8456,74.2335,73.2546,73.8179,258500.0],["2019-05-01",74.1504,74.2797,72.4696,72.7928,271400.0],["2019-05-02",72.6635,73.4485,71.7215,73.2268,226900.0],["2019-05-03",73.6517,74.9631,73.2823,74.9446,296100.0],["2019-05-06",73.5778,74.2058,73.0791,73.938,235400.0],["2019-05-07",73.1807,73.781,71.1951,71.7123,237600.0],["2019-05-08",71.7123,71.897,70.5763,71.3151,239600.0],["2019-05-09",70.7056,71.9801,69.9668,71.9062,178700.0],["2019-05-10",71.7123,72.7835,71.2228,72.5527,234500.0],["2019-05-13",71.0566,71.6107,69.7913,70.4101,219500.0],["2019-05-14",70.5117,72.488,70.5117,72.3033,264700.0],["2019-05-15",71.6476,72.3772,71.0288,72.1001,197600.0],["2019-05-16",72.313,73.044,72.0076,72.2112,189600.0],["2019-05-17",71.4802,72.5628,71.2674,71.693,190400.0],["2019-05-20",71.0268,72.4147,70.6474,72.1649,156300.0],["2019-05-21",72.6091,73.7287,72.387,73.6639,273500.0],["2019-05-22",73.4974,73.8212,73.0902,73.4511,213400.0],["2019-05-23",72.5536,72.6553,71.8226,72.2852,174500.0],["2019-05-24",72.6646,73.3401,72.6646,73.1735,329400.0],["2019-05-28",73.1735,73.5066,72.5535,72.6183,240100.0],["2019-05-29",72.0631,72.2945,70.7584,71.6745,374500.0],["2019-05-30",71.9428,72.5536,71.767,72.2297,195200.0],["2019-05-31",71.1471,71.6745,70.6937,71.2488,286200.0],["2019-06-03",71.6745,73.5436,71.6282,72.9977,379400.0],["2019-06-04",73.5529,73.7009,73.155,73.5436,226500.0],["2019-06-05",73.5621,73.6732,73.007,73.6639,201900.0],["2019-06-06",74.0155,74.2376,72.7386,73.8767,317200.0],["2019-06-07",74.2284,75.348,73.4233,74.654,253300.0],["2019-06-10",74.8576,75.9217,74.4319,75.5145,264100.0],["2019-06-11",76.1993,76.5231,74.9964,75.2369,265600.0],["2019-06-12",74.9686,76.5046,74.1543,75.9957,238900.0],["2019-06-13",76.3751,77.2264,75.533,76.958,331300.0],["2019-06-14",76.847,77.032,76.0512,76.4398,261900.0],["2019-06-17",76.3658,76.6989,75.8569,76.0697,337800.0],["2019-06-18",76.3196,77.578,76.3103,76.773,242600.0],["2019-06-19",77.0598,77.0598,75.9957,76.4398,323600.0],["2019-06-20",77.2726,77.2726,75.8754,75.9402,316900.0],["2019-06-21",75.1074,76.3658,74.728,74.9778,492700.0],["2019-06-24",74.9686,75.2739,73.8027,73.8305,362300.0],["2019-06-25",73.9785,75.1722,73.4048,73.5066,359500.0],["2019-06-26",74.0988,74.3024,73.0717,73.6362,235600.0],["2019-06-27",73.8212,74.6633,73.3586,74.654,283400.0],["2019-06-28",74.6725,75.7181,74.6725,75.1166,471900.0],["2019-07-01",76.1345,76.9858,74.5245,75.3757,214800.0],["2019-07-02",75.3942,75.7736,74.9223,75.7551,207200.0],["2019-07-03",76.0605,78.4755,76.0605,78.42,197900.0],["2019-07-05",77.8463,78.383,77.3096,78.3367,282500.0],["2019-07-08",78.1609,79.0492,77.8278,78.7994,452600.0],["2019-07-09",78.6051,79.734,78.272,78.8827,262500.0],["2019-07-10",79.262,79.5396,78.9012,79.2065,292900.0],["2019-07-11",80.5019,81.0479,79.6784,80.4372,377900.0],["2019-07-12",80.4372,81.3903,79.919,81.0294,237300.0],["2019-07-15",81.2885,81.2885,80.2891,81.0109,266300.0],["2019-07-16",80.9739,81.9454,80.8628,80.9554,310100.0],["2019-07-17",80.9091,81.6771,80.7148,81.0294,329500.0],["2019-07-18",80.8721,81.5105,80.2336,81.455,267600.0],["2019-07-19",81.5198,81.9547,81.0849,81.1682,227200.0],["2019-07-22",81.2792,81.3717,80.4927,80.5112,322300.0],["2019-07-23",80.8166,81.9454,80.6315,81.7511,373200.0],["2019-07-24",81.6401,86.3314,81.4273,86.0168,741800.0],["2019-07-25",86.1093,86.8033,84.5548,85.5634,653800.0],["2019-07-26",85.7487,86.277,84.3956,86.0083,347500.0],["2019-07-29",85.8044,86.2493,85.0815,85.6283,351500.0],["2019-07-30",85.1,85.7209,84.3493,85.517,471700.0],["2019-07-31",85.5912,86.0361,83.2371,83.5615,348200.0],["2019-08-01",83.4781,85.341,82.3381,82.8571,352900.0],["2019-08-02",82.681,82.681,81.2908,82.3288,205400.0],["2019-08-05",80.7255,80.8923,78.0655,79.1314,313600.0],["2019-08-06",79.4464,81.5225,79.2518,81.4113,249300.0],["2019-08-07",80.4103,82.0786,80.1786,81.6152,227300.0],["2019-08-08",82.3659,84.6366,82.3659,84.479,289400.0],["2019-08-09",83.821,84.238,83.2,83.441,190100.0],["2019-08-12",81.9488,82.023,77.287,77.4723,485000.0],["2019-08-13",77.1572,79.4372,75.3777,76.0914,563600.0],["2019-08-14",74.9699,75.4333,73.2646,73.8207,799600.0],["2019-08-15",74.1543,74.627,73.1534,73.9412,412900.0],["2019-08-16",74.3675,74.8494,74.0431,74.5714,445000.0],["2019-08-19",75.6928,76.1284,74.6548,74.6733,284900.0],["2019-08-20",74.2285,74.4046,72.6066,72.7827,333200.0],["2019-08-21",73.6631,73.6631,71.8373,72.0875,311300.0],["2019-08-22",72.208,72.4583,69.7334,69.8076,762200.0],["2019-08-23",69.1773,69.9373,66.3135,66.8325,757200.0],["2019-08-26",67.5925,69.8076,67.4813,69.0383,707900.0],["2019-08-27",69.7242,69.7705,67.6759,68.4359,516700.0],["2019-08-28",68.3896,68.9734,68.0096,68.9734,359800.0],["2019-08-29",69.7705,70.4285,69.0476,69.7705,367300.0],["2019-08-30",70.3729,70.3729,69.1959,69.7427,321800.0],["2019-09-03",69.4276,69.5851,67.852,68.0188,536200.0],["2019-09-04",68.0095,68.3803,66.2857,67.8983,454800.0],["2019-09-05",68.6212,70.3451,68.4915,69.4276,369700.0],["2019-09-06",69.4925,71.309,69.4461,71.1237,573200.0],["2019-09-09",71.55,71.8651,70.5583,71.2997,363200.0],["2019-09-10",71.2256,74.0246,70.7622,73.8763,583900.0],["2019-09-11",74.4231,76.3324,73.4778,76.2953,514900.0],["2019-09-12",76.3323,77.9079,76.0914,77.2962,593300.0],["2019-09-13",77.8987,78.8718,77.185,78.0006,355200.0],["2019-09-16",77.3889,78.6401,77.3518,77.945,314200.0],["2019-09-17",77.3982,78.8347,77.1479,78.5289,278400.0],["2019-09-18",78.3806,79.0016,77.7874,77.9728,315000.0],["2019-09-19",78.1489,79.6411,78.1489,78.3343,295200.0],["2019-09-20",78.4825,78.5474,77.0367,77.0645,518300.0],["2019-09-23",76.5548,77.3982,76.2026,76.7494,242600.0],["2019-09-24",76.8421,77.8616,76.4992,76.7957,385000.0],["2019-09-25",76.8236,77.8987,76.286,77.6948,224200.0],["2019-09-26",77.5372,78.1674,76.944,77.7782,196500.0],["2019-09-27",77.9913,78.5289,76.4065,76.4621,250900.0],["2019-09-30",76.7309,77.1387,75.8411,76.8792,210200.0],["2019-10-01",77.2777,77.4908,73.8299,74.145,216600.0],["2019-10-02",73.3665,74.2748,72.6251,73.9968,306800.0],["2019-10-03",73.5426,74.5158,72.0041,74.4416,239100.0],["2019-10-04",74.3675,75.387,73.9319,75.2294,373400.0],["2019-10-07",75.0904,75.9338,74.5529,75.0904,331700.0],["2019-10-08",73.83,74.6085,73.5148,73.8856,491100.0],["2019-10-09",74.5065,74.8494,74.0338,74.5158,172100.0],["2019-10-10",74.5436,76.425,74.4416,76.2119,667400.0],["2019-10-11",77.667,79.3259,77.667,77.9821,330700.0],["2019-10-14",77.324,77.9357,76.9162,77.4445,183900.0],["2019-10-15",77.7689,79.0665,77.3333,79.0109,264300.0],["2019-10-16",78.6401,79.5669,78.5289,79.3167,275400.0],["2019-10-17",79.6596,79.8635,79.0942,79.5762,191300.0],["2019-10-18",79.1313,80.2898,79.1313,79.7152,164400.0],["2019-10-21",80.3732,80.7162,79.7152,80.0025,293600.0],["2019-10-22",79.9376,80.642,79.2703,80.3176,266100.0],["2019-10-23",81.7264,81.8376,76.944,77.6484,586400.0],["2019-10-24",78.4455,79.845,78.1026,79.6689,356700.0],["2019-10-25",79.7245,80.744,79.2055,80.642,229500.0],["2019-10-28",81.1147,82.5791,81.1147,82.3566,280300.0],["2019-10-29",81.9766,82.5235,80.9664,81.5318,430700.0],["2019-10-30",81.2445,81.3557,80.1323,80.8552,319800.0],["2019-10-31",80.2157,81.0591,78.3435,78.7421,322600.0],["2019-11-01",79.2147,80.642,78.9089,80.5123,232400.0],["2019-11-04",80.9849,82.0415,80.1415,81.9025,216800.0],["2019-11-05",82.3659,82.9683,81.6337,82.2361,247700.0],["2019-11-06",82.2547,83.0796,81.2167,83.0518,209900.0],["2019-11-07",83.553,84.24,83.2467,83.9151,410600.0],["2019-11-08",83.813,84.3236,83.3302,83.8594,268500.0],["2019-11-11",83.1353,83.3952,81.7613,82.5597,206100.0],["2019-11-12",82.3091,83.1724,80.8701,82.1327,183000.0],["2019-11-13",81.2971,81.9934,80.638,81.4364,163200.0],["2019-11-14",81.1022,82.4576,80.7773,81.9006,171300.0],["2019-11-15",82.5597,83.7295,82.1976,82.8754,197600.0],["2019-11-18",82.3926,83.2838,81.7149,83.0889,164200.0],["2019-11-19",83.6459,83.9987,82.4854,83.5809,155900.0],["2019-11-20",83.9058,84.63,83.0146,83.1817,309200.0],["2019-11-21",83.5809,83.7202,82.5597,83.4788,129500.0],["2019-11-22",83.8223,84.24,83.4138,83.8687,194500.0],["2019-11-25",84.5185,86.4124,84.435,85.8554,298100.0],["2019-11-26",85.5676,87.4708,85.5676,86.9509,178000.0],["2019-11-27",87.3315,87.8328,86.9416,87.545,105600.0],["2019-11-29",87.2851,87.4893,86.2546,86.3382,90100.0],["2019-12-02",86.496,86.8209,84.8899,85.0756,166400.0],["2019-12-03",84.0637,84.0637,82.1605,83.3952,199600.0],["2019-12-04",84.0265,84.6857,83.2003,83.3581,188000.0],["2019-12-05",83.5438,84.4722,83.0425,84.1936,439300.0],["2019-12-06",85.3541,85.7718,84.8713,84.9363,300400.0],["2019-12-09",84.695,84.9271,83.5809,83.9708,227100.0],["2019-12-10",84.1658,84.1751,83.4602,83.7202,148700.0],["2019-12-11",83.943,85.6326,83.3117,85.0199,179900.0],["2019-12-12",85.252,86.301,85.0849,85.8276,195400.0],["2019-12-13",85.5305,86.3103,84.7506,86.0689,176500.0],["2019-12-16",86.8766,87.5822,85.7161,85.9668,191300.0],["2019-12-17",85.8368,86.2732,85.252,86.0782,172600.0],["2019-12-18",86.3753,86.5981,84.6764,84.9456,315200.0],["2019-12-19",84.9363,85.7719,84.5835,85.5676,324400.0],["2019-12-20",86.0504,86.5424,85.5398,85.7811,746600.0],["2019-12-23",85.9204,85.9204,84.7599,84.9549,149400.0],["2019-12-24",85.0477,85.2705,84.5,84.5371,50600.0],["2019-12-26",84.7878,84.7878,84.0915,84.4721,157400.0],["2019-12-27",84.5928,85.1684,83.9523,84.6021,241100.0],["2019-12-30",84.7321,84.7321,83.5252,84.0079,192900.0],["2019-12-31",83.7851,84.927,83.7851,84.1843,172500.0],["2020-01-02",84.9178,85.6419,83.6923,85.6419,193800.0],["2020-01-03",84.1658,85.3077,83.7759,85.0199,247800.0],["2020-01-06",85.0199,86.5331,84.4814,86.4774,250000.0],["2020-01-07",85.9297,86.3382,84.7692,85.9575,169000.0],["2020-01-08",87.3687,87.8885,86.7652,87.183,197500.0],["2020-01-09",87.6936,88.9376,87.1458,88.7705,318400.0],["2020-01-10",88.6591,89.6803,87.8328,89.4482,335500.0],["2020-01-13",89.3925,90.1631,88.9005,89.1326,315400.0],["2020-01-14",88.8076,88.984,87.1273,87.4336,323900.0],["2020-01-15",87.0809,87.6286,85.6512,86.2268,329000.0],["2020-01-16",86.8395,88.1206,86.7095,87.4522,528300.0],["2020-01-17",87.5729,87.9442,85.5119,85.7997,221100.0],["2020-01-21",85.4005,86.1618,84.9178,85.187,149500.0],["2020-01-22",85.4005,85.549,83.7666,83.8687,266000.0],["2020-01-23",83.5067,84.4536,82.5597,84.0915,232300.0],["2020-01-24",84.37,84.6671,83.1446,83.6459,437500.0],["2020-01-27",82.1512,83.6923,82.1419,83.2653,268000.0],["2020-01-28",83.6923,83.6923,82.7918,82.9032,258300.0],["2020-01-29",83.0332,83.3952,80.6101,80.6473,227300.0],["2020-01-30",79.8303,80.7587,79.1804,80.4802,335900.0],["2020-01-31",79.8303,80.1552,77.8157,78.1592,429000.0],["2020-02-03",78.5492,80.1181,78.512,79.3754,274700.0],["2020-02-04",80.6473,81.6128,79.9788,81.2228,229200.0],["2020-02-05",82.0677,82.2255,80.9072,81.9563,205900.0],["2020-02-06",80.5613,80.5613,73.6239,75.0654,1891000.0],["2020-02-07",74.8143,77.3902,74.3958,76.73,870500.0],["2020-02-10",76.3208,77.3809,75.3071,76.2185,436300.0],["2020-02-11",76.5905,78.3388,76.4231,78.3016,273200.0],["2020-02-12",78.9898,78.9898,78.19,78.5806,235400.0],["2020-02-13",77.9389,77.9575,76.7672,77.7901,465300.0],["2020-02-14",77.4367,78.7108,77.195,78.2737,588300.0],["2020-02-18",78.1435,78.2644,77.0462,78.2086,173900.0],["2020-02-19",78.4783,79.1665,78.1993,78.5527,209000.0],["2020-02-20",78.2458,78.7851,77.5576,78.5991,163500.0],["2020-02-21",78.4597,78.8874,77.6506,78.1993,201900.0],["2020-02-24",76.3394,77.0089,75.6233,76.8136,308000.0],["2020-02-25",76.8322,76.8322,74.1261,74.5446,257900.0],["2020-02-26",75.3815,80.0313,75.3815,78.9897,796800.0],["2020-02-27",77.0647,78.6084,75.3164,75.3164,425000.0],["2020-02-28",73.0195,74.1075,70.8992,72.8056,577200.0],["2020-03-02",73.3728,75.8558,72.4336,75.8465,508800.0],["2020-03-03",75.5675,76.823,72.6196,73.2241,430900.0],["2020-03-04",74.2098,76.0511,73.4194,75.9674,352100.0],["2020-03-05",74.526,75.428,73.7727,75.0096,364300.0],["2020-03-06",73.968,75.7535,71.8198,73.4844,426300.0],["2020-03-09",68.3325,69.8855,62.539,65.5892,392300.0],["2020-03-10",67.4491,67.7467,64.2872,67.3747,371600.0],["2020-03-11",65.5148,66.547,59.8049,60.056,604400.0],["2020-03-12",56.2618,56.2618,50.6077,53.4162,899100.0],["2020-03-13",56.8105,59.154,52.7001,59.154,566500.0],["2020-03-16",52.3467,58.8843,50.9053,51.9748,618200.0],["2020-03-17",53.2488,54.2531,51.0448,52.1608,968200.0],["2020-03-18",48.7571,50.0498,44.0795,46.7485,639900.0],["2020-03-19",46.4044,46.5439,40.2667,44.6375,904600.0],["2020-03-20",45.056,47.4087,41.6616,41.9592,833500.0],["2020-03-23",41.5779,41.5779,37.3653,38.8718,624200.0],["2020-03-24",41.1409,42.48,39.8855,41.6245,649400.0],["2020-03-25",41.485,47.79,41.0386,46.5439,651200.0],["2020-03-26",47.9016,52.2723,47.3901,50.6263,553500.0],["2020-03-27",48.4317,49.9661,47.3529,47.79,427300.0],["2020-03-30",48.0783,51.5563,47.0832,51.2494,363800.0],["2020-03-31",50.7565,51.5749,47.6691,48.4038,609400.0],["2020-04-01",46.2928,47.0274,42.5544,43.2891,566300.0],["2020-04-02",42.8892,44.591,42.1731,43.4564,654700.0],["2020-04-03",43.1775,43.6796,40.0435,40.741,759700.0],["2020-04-06",42.7869,44.5538,42.4614,43.1868,552200.0],["2020-04-07",45.5209,47.4087,43.4006,43.5866,574400.0],["2020-04-08",44.7584,46.0417,43.6703,44.87,683800.0],["2020-04-09",46.3114,49.5197,45.9766,48.7292,425400.0],["2020-04-13",47.9574,47.9574,45.7441,46.7949,284600.0],["2020-04-14",48.3573,49.2314,47.6691,48.7943,268100.0],["2020-04-15",46.7485,47.5482,45.9487,46.6276,706600.0],["2020-04-16",46.888,47.1948,45.1025,46.8601,732200.0],["2020-04-17",48.5247,50.1986,48.162,49.7336,569300.0],["2020-04-20",48.0783,48.9617,47.1576,47.3436,490400.0],["2020-04-21",45.6511,46.3672,45.0746,46.0231,334900.0],["2020-04-22",47.3343,47.5482,45.2512,45.3721,347300.0],["2020-04-23",45.4465,46.423,43.8563,44.0795,682800.0],["2020-04-24",44.405,45.1675,39.3647,41.0386,1159500.0],["2020-04-27",41.643,44.7398,41.4106,44.5538,607800.0],["2020-04-28",46.0696,46.2742,44.1167,44.6933,540600.0],["2020-04-29",46.2277,50.3195,45.7348,49.5848,889900.0],["2020-04-30",48.4782,49.1849,47.3715,47.5389,566700.0],["2020-05-01",46.051,46.4881,43.8842,45.2977,669500.0],["2020-05-04",44.5631,46.0231,42.6846,43.2891,705300.0],["2020-05-05",44.1725,45.9022,44.0795,44.9816,650000.0],["2020-05-06",42.7962,43.4192,37.7931,38.258,1783200.0],["2020-05-07",38.6765,39.9226,38.351,38.4068,999400.0],["2020-05-08",39.4019,40.5457,38.0999,38.1836,958900.0],["2020-05-11",38.5649,38.5649,35.431,35.5147,1602100.0],["2020-05-12",35.7844,36.0913,34.5754,34.6033,1366200.0],["2020-05-13",34.436,34.7149,30.8464,32.3808,1732200.0],["2020-05-14",31.7205,32.7062,30.9672,32.3529,1284000.0],["2020-05-15",32.7171,35.6218,32.3622,34.9773,1088700.0],["2020-05-18",36.4624,38.7132,36.4624,38.405,818000.0],["2020-05-19",37.8633,38.0128,35.2482,35.2575,630700.0],["2020-05-20",35.7432,38.0595,35.5751,37.8446,657000.0],["2020-05-21",37.5645,38.8066,37.5645,38.4144,525800.0],["2020-05-22",38.6198,38.6198,36.9761,37.798,331100.0],["2020-05-26",39.6659,40.3757,39.0681,39.4044,577600.0],["2020-05-27",40.8147,41.6366,40.1609,41.3937,621800.0],["2020-05-28",41.7954,41.7954,38.5918,38.6852,511600.0],["2020-05-29",37.8913,38.3863,36.9013,37.4524,712500.0],["2020-06-01",37.8353,39.6846,37.3216,38.872,639400.0],["2020-06-02",39.5818,40.1702,38.9561,39.5818,463800.0],["2020-06-03",40.3477,42.8227,40.3477,42.1129,926100.0],["2020-06-04",41.6459,44.3451,41.6459,43.7473,702400.0],["2020-06-05",46.4932,48.987,46.4465,47.7261,1088400.0],["2020-06-08",49.2765,50.5187,48.7161,50.4626,945400.0],["2020-06-09",48.9216,48.9216,47.0163,48.6227,663600.0],["2020-06-10",48.137,48.5573,45.8768,46.5306,681700.0],["2020-06-11",43.4858,44.0369,42.3464,42.9255,703300.0],["2020-06-12",45.2044,45.7647,42.8694,44.4665,547100.0],["2020-06-15",42.253,45.6714,41.9915,44.7654,501800.0],["2020-06-16",47.1284,47.4926,44.8214,45.3445,380500.0],["2020-06-17",45.5313,45.5313,43.8594,43.9528,330500.0],["2020-06-18",43.2057,43.9902,42.9441,43.7007,798600.0],["2020-06-19",44.3077,44.4852,41.0668,41.0762,1325800.0],["2020-06-22",40.5718,41.1789,39.6846,40.6652,861500.0],["2020-06-23",41.4031,42.3277,40.7867,42.2156,1175700.0],["2020-06-24",41.4591,41.4591,39.5258,40.2076,496100.0],["2020-06-25",39.6565,41.1135,39.4791,41.0295,812900.0],["2020-06-26",40.5065,41.291,39.3297,40.9921,711600.0],["2020-06-29",41.8981,43.0656,41.3751,42.7947,473300.0],["2020-06-30",42.4305,43.0842,41.6926,42.5052,596700.0],["2020-07-01",42.2904,43.0002,40.852,41.4871,477500.0],["2020-07-02",42.4865,43.243,40.7213,40.8894,598600.0],["2020-07-06",41.8794,42.4865,41.3564,41.7487,518600.0],["2020-07-07",41.235,41.3937,39.9741,40.0208,576000.0],["2020-07-08",39.8153,40.7026,39.4137,40.5812,726500.0],["2020-07-09",40.3384,40.3384,37.7232,37.798,866100.0],["2020-07-10",37.8633,38.6946,37.6672,38.1342,721000.0],["2020-07-13",38.7693,39.1522,37.359,37.9941,642600.0],["2020-07-14",37.6485,37.8166,36.1355,36.9854,813100.0],["2020-07-15",38.2089,39.7873,37.826,38.8253,653100.0],["2020-07-16",38.4891,38.6665,37.5458,37.9287,453100.0],["2020-07-17",38.0314,38.5358,37.4244,37.5177,503600.0],["2020-07-20",37.1535,37.359,35.8179,36.6211,387700.0],["2020-07-21",37.1348,37.854,35.519,35.7805,1077800.0],["2020-07-22",35.6311,36.1074,34.8279,36.0888,801800.0],["2020-07-23",35.8459,36.7239,35.6591,36.5277,463600.0],["2020-07-24",36.584,37.3809,35.4964,35.5714,615200.0],["2020-07-27",35.4027,36.0214,34.7651,35.9933,514700.0],["2020-07-28",35.6183,36.5652,35.5245,35.8996,485500.0],["2020-07-29",48.5755,49.2787,41.5812,45.069,3101800.0],["2020-07-30",44.3377,44.5815,42.8188,43.4001,1488300.0],["2020-07-31",42.772,43.4658,40.3718,41.5812,935800.0],["2020-08-03",41.5906,41.8625,40.2686,40.8968,634900.0],["2020-08-04",40.7562,42.4532,40.7562,41.3843,577500.0],["2020-08-05",42.1157,43.372,41.5625,43.2782,530400.0],["2020-08-06",42.997,44.2439,42.997,44.0377,532000.0],["2020-08-07",43.6814,44.3377,42.8095,44.2439,319000.0],["2020-08-10",44.2252,46.8879,44.2252,46.616,662700.0],["2020-08-11",47.2723,48.5661,45.7816,46.2222,557800.0],["2020-08-12",46.991,47.0285,44.7409,45.7628,350500.0],["2020-08-13",45.2847,45.6878,43.8502,44.1033,492800.0],["2020-08-14",43.5876,44.4315,43.1939,43.9814,253300.0],["2020-08-17",43.822,43.8783,42.4813,42.8751,482700.0],["2020-08-18",42.7157,42.9407,42.2844,42.3782,369100.0],["2020-08-19",42.6501,43.5408,42.4157,42.8657,554700.0],["2020-08-20",42.2,42.847,41.6937,42.0313,295600.0],["2020-08-21",41.5437,41.9281,40.8781,41.45,626700.0],["2020-08-24",41.8719,44.1877,41.4687,44.1314,341900.0],["2020-08-25",44.6096,44.6752,43.7376,44.4408,768800.0],["2020-08-26",43.9252,45.0877,43.9252,44.1221,448000.0],["2020-08-27",44.7971,46.766,44.7971,46.4941,565800.0],["2020-08-28",46.5222,47.6192,46.1285,47.0566,482500.0],["2020-08-31",46.9723,47.0191,45.3128,45.3409,446500.0],["2020-09-01",44.7315,44.8159,42.4063,42.5751,725300.0],["2020-09-02",42.4813,45.5753,42.4813,45.1909,462900.0],["2020-09-03",45.8003,46.3066,42.997,43.372,475900.0],["2020-09-04",44.5627,45.1065,43.1189,43.7002,435200.0],["2020-09-08",43.1001,44.0564,42.425,43.0438,389200.0],["2020-09-09",43.0532,43.0532,41.9563,42.7157,576900.0],["2020-09-10",42.8094,43.672,41.9469,41.9844,303900.0],["2020-09-11",42.1156,42.7532,41.7969,42.4532,394400.0],["2020-09-14",42.8376,43.4658,42.3969,43.2595,286200.0],["2020-09-15",43.5783,43.7939,42.2282,42.3782,282100.0],["2020-09-16",42.3407,43.3251,41.8531,42.8001,349000.0],["2020-09-17",42.1813,43.447,41.8438,43.0626,588000.0],["2020-09-18",43.2782,43.4939,42.1156,42.6782,887100.0],["2020-09-21",41.7312,41.7312,39.978,40.9531,1149400.0],["2020-09-22",40.8968,40.9531,40.0155,40.128,969200.0],["2020-09-23",40.203,40.5124,37.3622,37.409,554900.0],["2020-09-24",37.4184,37.5028,36.2558,37.2215,512900.0],["2020-09-25",36.8559,38.0841,36.8559,37.8028,306400.0],["2020-09-28",38.4873,38.9185,37.8966,38.1685,461600.0],["2020-09-29",38.1591,38.1591,36.6777,37.3153,367400.0],["2020-09-30",37.4372,38.806,37.4372,38.5247,531100.0],["2020-10-01",38.7029,39.5748,38.4498,39.5467,479000.0],["2020-10-02",38.3935,42.8095,38.3935,42.4907,481000.0],["2020-10-05",43.1282,43.5689,42.3594,43.3064,388900.0],["2020-10-06",43.9908,45.219,43.4658,44.3096,447900.0],["2020-10-07",44.9377,45.4159,43.6533,44.4315,338300.0],["2020-10-08",45.1065,45.5565,44.4596,45.519,409500.0],["2020-10-09",45.9409,46.6441,45.2846,45.8284,266300.0],["2020-10-12",45.8472,46.2035,45.294,46.1566,182800.0],["2020-10-13",45.6315,46.2128,43.822,44.3096,283000.0],["2020-10-14",44.0189,44.5346,43.447,43.5126,339800.0],["2020-10-15",42.8282,43.2876,41.8438,42.6219,477900.0],["2020-10-16",42.6594,43.4751,41.4312,42.1907,366500.0],["2020-10-19",42.3875,43.4095,42.1438,42.2,254100.0],["2020-10-20",42.8938,43.7939,42.3688,43.6533,231600.0],["2020-10-21",43.4939,43.6439,42.5844,42.6782,199000.0],["2020-10-22",42.6032,43.6814,42.2375,43.2407,306700.0],["2020-10-23",43.8314,44.6002,43.3626,44.4971,261800.0],["2020-10-26",43.8595,44.0564,42.9313,43.8314,471300.0],["2020-10-27",43.5126,43.6814,41.3468,41.8531,517500.0],["2020-10-28",40.8031,41.7875,40.2499,41.1687,520600.0],["2020-10-29",43.6251,43.8314,40.2593,40.278,1053600.0],["2020-10-30",40.0155,40.8124,39.1998,40.1561,605900.0],["2020-11-02",40.9062,41.4781,39.6873,39.9499,393200.0],["2020-11-03",40.7562,43.8408,40.7562,43.4283,378800.0],["2020-11-04",42.6782,44.2908,42.3688,43.4376,706200.0],["2020-11-05",43.9832,47.0778,43.9362,46.8615,511100.0],["2020-11-06",46.8709,47.0214,45.8644,46.203,308500.0],["2020-11-09",50.0125,52.6745,50.0125,50.4264,1112900.0],["2020-11-10",51.0002,51.7527,49.7303,50.765,731200.0],["2020-11-11",50.8779,51.2447,49.3447,50.1348,446700.0],["2020-11-12",49.6739,51.32,49.4011,50.718,665900.0],["2020-11-13",51.414,52.3264,51.2165,52.0537,509600.0],["2020-11-16",55.1295,55.9102,53.822,55.4963,1264700.0],["2020-11-17",54.9508,58.2335,53.8408,58.1771,652000.0],["2020-11-18",58.1771,60.3781,57.2082,59.1365,957300.0],["2020-11-19",58.685,60.4063,57.3305,60.3029,873800.0],["2020-11-20",60.0207,61.0271,59.24,61.0083,683700.0],["2020-11-23",61.8643,65.8619,61.7326,65.1376,1146700.0],["2020-11-24",66.7743,68.1476,63.7267,68.0911,986300.0],["2020-11-25",67.4139,67.4515,65.3822,65.749,366700.0],["2020-11-27",65.6174,66.2193,64.3475,64.9025,199000.0],["2020-11-30",64.244,64.7426,62.3628,63.1153,661700.0],["2020-12-01",64.3851,65.8713,63.9618,64.6861,509500.0],["2020-12-02",65.4198,66.3604,64.4322,66.0124,331200.0],["2020-12-03",66.2476,68.0536,66.1347,66.558,364900.0],["2020-12-04",67.4233,69.2764,66.6991,69.0412,448900.0],["2020-12-07",68.9941,68.9941,65.6455,65.8149,777700.0],["2020-12-08",65.0624,66.7743,64.5074,64.6767,619000.0],["2020-12-09",65.3728,66.2193,63.4163,66.1159,681700.0],["2020-12-10",65.1847,67.0001,65.0059,66.8025,296100.0],["2020-12-11",65.8525,66.6238,64.0935,65.0718,382900.0],["2020-12-14",65.6832,66.1535,62.5415,63.1718,502200.0],["2020-12-15",63.9901,66.9248,63.6515,66.9154,483500.0],["2020-12-16",66.8778,67.1129,65.4386,66.1159,491000.0],["2020-12-17",66.2758,66.2758,64.6861,66.2287,421100.0],["2020-12-18",66.4545,67.2258,66.1535,66.9248,1264600.0],["2020-12-21",65.3728,66.4451,64.4698,65.8055,431300.0],["2020-12-22",65.6832,66.3886,65.147,66.0594,235200.0],["2020-12-23",66.6144,67.1976,65.7773,66.8684,219100.0],["2020-12-24",66.8684,66.8778,65.6738,66.6144,83900.0],["2020-12-28",67.1505,67.8842,66.652,67.2634,234300.0],["2020-12-29",67.3669,67.7055,65.2411,66.3322,215000.0],["2020-12-30",66.6426,67.6021,66.0783,67.2352,179200.0],["2020-12-31",67.1035,68.204,66.5297,67.7243,278000.0],["2021-01-04",68.1476,68.3169,63.5198,65.6268,677400.0],["2021-01-05",65.3164,67.6585,65.0718,66.4075,492400.0],["2021-01-06",67.3481,69.3234,66.5862,68.4486,418800.0],["2021-01-07",68.9001,69.3704,67.207,68.3828,287900.0],["2021-01-08",68.458,69.013,66.0876,66.7461,360500.0],["2021-01-11",65.7961,66.4169,64.8648,65.3446,296300.0],["2021-01-12",65.9183,68.2511,65.4762,67.9689,285800.0],["2021-01-13",68.1758,68.3357,66.7837,67.5174,201500.0],["2021-01-14",68.1664,69.9912,67.3857,69.6808,294400.0],["2021-01-15",69.1258,69.5773,66.9624,68.6555,313100.0],["2021-01-19",69.1823,69.1823,67.9313,68.9659,266800.0],["2021-01-20",69.0788,71.0541,68.2887,68.4956,293900.0],["2021-01-21",69.2011,71.0165,67.7055,69.8501,407000.0],["2021-01-22",68.8061,69.5774,66.1159,67.0941,382700.0],["2021-01-25",66.4733,68.204,64.7896,67.6209,500400.0],["2021-01-26",68.4298,68.4298,65.3257,65.5985,367100.0],["2021-01-27",64.6673,66.8025,63.1811,65.0624,494500.0],["2021-01-28",65.7678,66.8307,64.7049,65.7396,264700.0],["2021-01-29",65.5703,65.5985,62.6356,64.0841,531800.0],["2021-02-01",64.2629,65.401,63.3693,65.2881,382900.0],["2021-02-02",66.1723,67.4233,65.6926,67.1411,245300.0],["2021-02-03",66.7084,67.1129,64.4792,64.6767,339900.0],["2021-02-04",64.8084,67.9595,64.6861,67.8936,276000.0],["2021-02-05",68.8079,68.8739,66.9887,67.4129,198500.0],["2021-02-08",67.8465,69.2132,67.1113,69.119,263700.0],["2021-02-09",69.185,70.7968,69.1096,70.4951,266000.0],["2021-02-10",70.9004,71.4188,69.3263,70.0992,271600.0],["2021-02-11",70.4386,70.9853,68.2424,69.2321,219800.0],["2021-02-12",68.8739,70.0898,68.4121,69.2038,116500.0],["2021-02-16",69.6562,70.5328,68.1764,69.2132,222800.0],["2021-02-17",68.4498,69.3452,68.3649,68.6477,202300.0],["2021-02-18",68.5911,68.7514,66.8662,67.7523,224900.0],["2021-02-19",68.3461,69.3169,67.6203,68.5817,245600.0],["2021-02-22",68.478,71.6734,68.3366,71.6357,400100.0],["2021-02-23",72.2389,76.9047,71.7865,76.2166,836300.0],["2021-02-24",76.7161,76.8952,74.3597,75.783,486900.0],["2021-02-25",75.0666,76.4051,72.4086,72.55,248500.0],["2021-02-26",73.6339,74.0486,70.9476,72.418,364200.0],["2021-03-01",74.3597,76.4899,73.5679,75.1138,257800.0],["2021-03-02",73.9355,74.322,72.3332,73.0589,276200.0],["2021-03-03",72.1069,74.1335,70.9287,72.8233,277900.0],["2021-03-04",73.1438,74.8216,71.2869,71.8619,278900.0],["2021-03-05",72.8233,75.7924,72.1729,75.3306,432300.0],["2021-03-08",75.1986,78.8652,74.4257,77.0932,430200.0],["2021-03-09",77.6304,78.1111,76.9895,77.8661,375100.0],["2021-03-10",77.5267,79.8549,77.1591,78.0546,423600.0],["2021-03-11",78.5636,78.9029,77.3099,78.2242,246400.0],["2021-03-12",78.4222,78.705,76.603,77.4419,221100.0],["2021-03-15",76.8764,78.441,75.5096,78.4222,183800.0],["2021-03-16",78.5636,78.7992,77.2911,78.3939,213300.0],["2021-03-17",78.8369,78.8369,76.603,78.0452,240800.0],["2021-03-18",77.9886,79.459,77.4231,77.7435,208100.0],["2021-03-19",77.7341,78.7427,76.3391,77.8378,750000.0],["2021-03-22",77.8378,78.064,76.0658,76.5465,463300.0],["2021-03-23",75.717,76.028,72.4086,73.2851,639200.0],["2021-03-24",74.1052,74.6519,71.3623,71.4,313200.0],["2021-03-25",70.8345,75.0761,70.3066,74.4163,354500.0],["2021-03-26",74.9347,75.6793,73.8601,74.8687,206800.0],["2021-03-29",74.1052,75.5379,72.3709,72.6914,362900.0],["2021-03-30",72.8422,75.4908,72.5877,74.6613,393800.0],["2021-03-31",75.1138,75.6416,73.2286,74.6802,274400.0],["2021-04-01",75.142,75.9809,74.4634,74.6896,375100.0],["2021-04-05",75.2552,75.7547,73.9921,75.6793,267100.0],["2021-04-06",76.4145,77.8755,76.1317,76.7255,369300.0],["2021-04-07",76.5747,76.5747,74.5576,75.3682,156500.0],["2021-04-08",75.4342,76.0375,74.4822,75.3023,215000.0],["2021-04-09",75.3871,75.6322,74.5953,75.1609,261100.0],["2021-04-12",75.1609,75.6699,74.8875,75.1703,292700.0],["2021-04-13",75.1137,75.3494,74.1052,74.4634,192600.0],["2021-04-14",74.4351,76.3862,74.4351,75.5756,483300.0],["2021-04-15",76.0186,76.0186,74.7179,74.8216,246300.0],["2021-04-16",75.6133,76.735,74.9252,75.4154,308200.0],["2021-04-19",75.0666,75.4531,73.4266,74.5199,449400.0],["2021-04-20",74.0487,74.7933,71.6357,72.6914,362800.0],["2021-04-21",72.5782,73.4454,71.6357,73.0967,253300.0],["2021-04-22",73.3888,74.0486,71.7016,71.777,192300.0],["2021-04-23",72.2012,73.3229,71.6451,72.7856,324000.0],["2021-04-26",73.5208,74.1617,71.8901,72.418,300200.0],["2021-04-27",72.1352,73.2192,72.1352,72.4934,196700.0],["2021-04-28",72.0127,73.7941,70.0615,73.4548,425100.0],["2021-04-29",74.3785,75.8866,74.0298,75.6039,366700.0],["2021-04-30",74.6613,75.3777,74.5388,75.3306,366000.0],["2021-05-03",75.7453,76.6879,75.0384,75.142,393600.0],["2021-05-04",74.6613,75.0478,73.4925,74.1712,224000.0],["2021-05-05",74.1995,74.6236,72.9835,74.1146,155900.0],["2021-05-06",74.1052,74.3126,72.5782,74.2089,193200.0],["2021-05-07",74.1052,75.9715,73.8601,75.9243,138000.0],["2021-05-10",75.9244,76.4805,74.9818,75.3211,188200.0],["2021-05-11",73.9355,75.0006,73.3229,74.4068,257500.0],["2021-05-12",74.0958,74.4351,72.1918,72.55,328900.0],["2021-05-13",72.5123,74.3503,71.7299,74.19,250300.0],["2021-05-14",74.8043,75.3807,74.2656,75.2578,196800.0],["2021-05-17",74.757,75.3902,73.5664,75.2862,147500.0],["2021-05-18",75.3618,76.3446,74.672,75.1728,334800.0],["2021-05-19",74.0105,74.7854,72.3851,74.3223,447000.0],["2021-05-20",73.8687,74.0577,72.7537,73.2545,172800.0],["2021-05-21",73.5852,73.8876,72.5552,72.6781,218100.0],["2021-05-24",73.075,73.3774,72.1678,72.8765,144700.0],["2021-05-25",73.0844,73.6136,70.8543,70.9015,221600.0],["2021-05-26",71.0811,71.9126,70.5235,71.8654,168800.0],["2021-05-27",72.6969,73.0088,71.9504,71.9504,148400.0],["2021-05-28",72.0072,72.0072,70.8354,71.2606,184700.0],["2021-06-01",71.7803,72.6025,70.2778,71.1472,451800.0],["2021-06-02",71.3551,71.3551,68.9832,69.3423,321400.0],["2021-06-03",69.0588,70.3156,68.7564,69.9849,263700.0],["2021-06-04",70.3251,70.3251,68.7092,69.2856,162700.0],["2021-06-07",69.6825,69.6825,68.6997,69.21,156000.0],["2021-06-08",69.7108,72.0544,69.7108,71.8937,212100.0],["2021-06-09",71.8181,71.8181,71.0621,71.3267,156200.0],["2021-06-10",71.8181,72.4229,69.8148,70.5235,256500.0],["2021-06-11",71.2133,72.3568,71.2133,72.2906,168300.0],["2021-06-14",72.7537,73.1695,71.8465,72.2812,371400.0],["2021-06-15",72.2434,72.3473,71.0905,72.2906,127500.0],["2021-06-16",72.0733,72.5836,71.3173,72.3473,186200.0],["2021-06-17",72.4418,72.4418,70.344,71.4023,209100.0],["2021-06-18",70.4007,70.8921,69.3707,70.4952,467900.0],["2021-06-21",71.2134,73.1033,70.7125,72.8198,191600.0],["2021-06-22",72.4702,74.3507,71.5914,73.8688,256100.0],["2021-06-23",73.8876,74.1522,73.3112,73.4151,231800.0],["2021-06-24",73.7081,74.3696,73.0372,73.9254,156900.0],["2021-06-25",74.2278,75.6264,73.7931,75.3902,758900.0],["2021-06-28",75.3901,75.3901,73.16,74.0294,225000.0],["2021-06-29",74.3034,74.3885,72.4324,72.6308,433500.0],["2021-06-30",72.4324,73.1883,72.1489,72.6119,213200.0],["2021-07-01",73.3206,74.4357,72.4134,74.3128,266900.0],["2021-07-02",74.5869,74.5869,73.7742,74.0577,219400.0],["2021-07-06",73.6041,73.6041,70.9204,70.9582,191400.0],["2021-07-07",70.2778,71.5724,69.9849,70.9582,163700.0],["2021-07-08",69.6164,70.8259,69.0494,70.6464,187400.0],["2021-07-09",71.752,73.5096,71.752,73.3018,164900.0],["2021-07-12",72.7726,74.5775,72.6403,74.4263,177900.0],["2021-07-13",74.1144,75.2767,74.1144,74.6247,246300.0],["2021-07-14",75.135,75.8059,73.3301,74.0388,241500.0],["2021-07-15",73.5852,74.4641,72.3001,73.3018,223000.0],["2021-07-16",74.0388,74.1428,71.563,71.8559,222700.0],["2021-07-19",70.2306,70.5613,67.6414,69.5502,366200.0],["2021-07-20",69.6542,72.215,69.6542,71.5819,283000.0],["2021-07-21",72.3757,73.7742,72.215,73.5474,269200.0],["2021-07-22",72.8765,73.7081,68.7942,69.6447,461600.0],["2021-07-23",70.1185,71.0281,68.6971,70.9333,461300.0],["2021-07-26",71.3977,71.8241,69.9384,71.2176,166100.0],["2021-07-27",70.2701,71.2934,69.6447,70.3269,226200.0],["2021-07-28",70.687,72.8853,70.5354,72.1557,257700.0],["2021-07-29",73.1506,74.2687,72.2031,73.4254,378400.0],["2021-07-30",73.3401,74.335,72.1462,72.9232,158900.0],["2021-08-02",73.6812,75.5195,73.4917,73.9276,368100.0],["2021-08-03",73.975,74.373,72.0136,73.4349,353800.0],["2021-08-04",72.5442,74.0697,72.2599,72.2884,231800.0],["2021-08-05",73.4065,75.0362,72.8285,74.9604,259500.0],["2021-08-06",75.8038,76.2112,74.8657,75.0836,216500.0],["2021-08-09",74.534,74.534,72.9516,72.999,137400.0],["2021-08-10",72.7621,73.9181,72.3357,73.6339,135900.0],["2021-08-11",73.5581,75.4058,73.2075,75.3584,182700.0],["2021-08-12",75.2921,75.8511,74.5909,75.6806,208300.0],["2021-08-13",75.9648,75.9648,73.8044,74.0887,111200.0],["2021-08-16",73.7002,74.7709,72.601,74.6951,168800.0],["2021-08-17",73.9371,74.8562,73.5202,74.0792,189800.0],["2021-08-18",73.9086,74.8278,72.3831,72.4021,205300.0],["2021-08-19",71.4924,72.5158,71.1229,72.1746,147500.0],["2021-08-20",72.0704,72.9516,71.5682,72.7242,162400.0],["2021-08-23",73.0559,73.8234,72.5916,73.2738,146200.0],["2021-08-24",73.6528,74.4203,73.198,73.4444,114700.0],["2021-08-25",73.397,74.5246,73.397,73.757,114700.0],["2021-08-26",73.4917,73.9086,72.241,72.3642,161300.0],["2021-08-27",72.3642,75.4342,72.3357,74.7235,176100.0],["2021-08-30",75.2636,75.2636,73.2927,73.6718,147200.0],["2021-08-31",73.6244,74.5719,73.5296,74.0603,134600.0],["2021-09-01",74.0508,74.2971,73.1696,74.1929,106000.0],["2021-09-02",74.7046,75.3489,74.1361,74.9036,207600.0],["2021-09-03",75.33,75.9364,74.7046,74.932,212400.0],["2021-09-07",74.7615,75.3395,72.8,72.9137,183100.0],["2021-09-08",72.62,73.5581,72.1462,72.1841,299300.0],["2021-09-09",71.5587,72.7337,69.8626,69.8721,281000.0],["2021-09-10",70.1848,70.8765,68.3371,69.5784,397800.0],["2021-09-13",70.3838,71.4924,69.5405,71.4356,185900.0],["2021-09-14",71.5966,71.5966,68.1381,68.5361,227300.0],["2021-09-15",68.6119,69.7868,68.1191,69.0288,284100.0],["2021-09-16",69.3983,69.531,68.176,68.8487,340800.0],["2021-09-17",68.9719,69.0951,67.1906,68.0718,795000.0],["2021-09-20",66.2809,66.9063,65.1344,65.6366,332300.0],["2021-09-21",65.8545,66.1388,63.3814,63.4857,325500.0],["2021-09-22",63.4856,63.912,62.576,63.2772,510800.0],["2021-09-23",61.2684,63.5046,60.5009,62.396,579800.0],["2021-09-24",61.9885,62.6044,61.2305,61.3157,412400.0],["2021-09-27",61.2115,62.9266,61.2115,61.8464,270100.0],["2021-09-28",61.3821,61.9411,60.2071,60.624,295700.0],["2021-09-29",60.5388,60.9652,59.6481,60.4535,443400.0],["2021-09-30",61.0883,61.0883,59.8755,59.9797,395100.0],["2021-10-01",60.1882,61.4863,59.2312,60.8894,351200.0],["2021-10-04",60.2071,61.0789,59.3922,60.7472,379100.0],["2021-10-05",61.24,61.3347,59.8755,60.5103,252200.0],["2021-10-06",59.9323,60.1408,58.729,60.0839,313500.0],["2021-10-07",60.6809,61.8748,60.6809,61.3442,410100.0],["2021-10-08",61.5053,61.6948,60.245,60.3303,253200.0],["2021-10-11",60.1598,60.2735,58.6532,58.7384,286100.0],["2021-10-12",58.7669,59.2217,58.4921,58.7858,261600.0],["2021-10-13",58.7574,59.3354,58.2552,58.7953,271300.0],["2021-10-14",58.7479,59.686,58.6911,58.7858,300000.0],["2021-10-15",59.2406,60.5672,58.71,58.8048,408700.0],["2021-10-18",58.53,58.9848,57.8383,58.7384,237400.0],["2021-10-19",58.9943,59.0795,58.1888,58.2741,194800.0],["2021-10-20",58.2173,58.7858,57.8572,58.113,327400.0],["2021-10-21",58.0846,58.909,57.8951,58.8806,264100.0],["2021-10-22",58.7195,58.8711,55.4125,55.8958,386500.0],["2021-10-25",55.9053,57.2697,55.9053,56.4643,434000.0],["2021-10-26",56.9191,57.0139,55.6968,55.9242,640000.0],["2021-10-27",59.6765,62.6044,58.89,62.3581,529900.0],["2021-10-28",63.2867,65.3902,62.9076,64.9638,467400.0],["2021-10-29",64.6701,65.7692,64.1868,65.267,443200.0],["2021-11-01",65.0207,65.845,64.6227,64.6417,948200.0],["2021-11-02",64.689,65.0017,63.6562,64.4237,651400.0],["2021-11-03",64.3384,66.1198,63.552,65.6176,1409300.0],["2021-11-04",66.3283,67.1432,66.1956,66.6031,935200.0],["2021-11-05",67.3633,68.8077,66.4225,66.9547,948500.0],["2021-11-08",67.4773,67.5723,64.2465,64.484,451400.0],["2021-11-09",64.275,64.4745,62.707,62.7355,328900.0],["2021-11-10",62.4315,63.5908,62.0039,62.1179,268300.0],["2021-11-11",61.8423,62.2129,61.3577,61.6048,266100.0],["2021-11-12",61.6808,62.9541,61.4432,62.688,343100.0],["2021-11-15",63.3437,64.0754,62.8591,63.6478,158500.0],["2021-11-16",63.3912,65.1207,63.1917,64.7501,265200.0],["2021-11-17",64.0754,64.3225,63.5338,63.7238,231400.0],["2021-11-18",63.5813,63.5813,62.3174,63.0966,262500.0],["2021-11-19",62.2984,63.5718,62.2984,63.1441,281600.0],["2021-11-22",63.5813,63.9139,61.9943,62.3079,250100.0],["2021-11-23",62.1274,63.2012,61.6332,62.8686,265200.0],["2021-11-24",62.4315,64.351,62.1274,63.9424,331900.0],["2021-11-26",61.5762,61.7853,58.5544,59.9133,306300.0],["2021-11-29",61.1011,61.1011,58.4024,59.0866,372300.0],["2021-11-30",58.3074,58.83,56.958,58.1173,320800.0],["2021-12-01",59.7328,59.7708,56.73,57.1766,371400.0],["2021-12-02",57.7562,59.4382,57.7562,59.0771,254000.0],["2021-12-03",59.3812,59.7137,57.9938,58.8395,259400.0],["2021-12-06",60.1984,61.3577,59.3812,60.493,288100.0],["2021-12-07",61.2436,61.6237,59.9988,60.1604,241900.0],["2021-12-08",60.3124,61.2912,59.8183,60.816,227000.0],["2021-12-09",59.7423,61.7378,59.7423,61.1106,294200.0],["2021-12-10",62.1844,62.1844,60.6735,60.8636,355100.0],["2021-12-13",60.2269,61.5192,59.9228,61.1106,389100.0],["2021-12-14",60.8541,62.1939,60.759,61.5002,541300.0],["2021-12-15",61.8993,62.0039,57.7657,58.2029,645400.0],["2021-12-16",58.7255,60.873,58.7255,60.569,441000.0],["2021-12-17",60.3979,61.9563,59.9703,61.3197,807400.0],["2021-12-20",60.2554,60.4739,57.9843,58.697,566500.0],["2021-12-21",59.3717,61.5857,59.1246,60.3979,305600.0],["2021-12-22",60.4454,61.2722,59.5047,60.1984,349200.0],["2021-12-23",60.4074,61.7758,60.4074,61.5097,215600.0],["2021-12-27",61.3767,62.745,61.2912,62.6215,237500.0],["2021-12-28",62.3745,63.1442,61.9373,62.7451,165200.0],["2021-12-29",62.707,63.2107,62.1369,62.8971,151900.0],["2021-12-30",63.0491,63.5623,62.4885,62.593,143900.0],["2021-12-31",62.2319,63.3722,62.1369,62.3079,223500.0],["2022-01-03",62.8971,64.0279,61.9944,62.1654,465800.0],["2022-01-04",62.498,63.6763,61.9278,63.3627,324600.0],["2022-01-05",63.7903,64.3985,62.9636,63.0016,228400.0],["2022-01-06",62.9256,64.1419,62.9066,63.1156,193800.0],["2022-01-07",62.7831,64.8926,62.7831,64.8261,479500.0],["2022-01-10",64.7786,65.7764,64.0944,65.7669,449800.0],["2022-01-11",65.5673,67.5723,65.3297,67.4963,356300.0],["2022-01-12",67.9524,68.3705,67.1542,67.7054,562100.0],["2022-01-13",68.133,69.1117,67.7434,68.3325,294900.0],["2022-01-14",68.0094,69.7674,67.8764,69.1687,239300.0],["2022-01-18",68.7411,69.1973,67.4108,68.1235,376000.0],["2022-01-19",67.8669,68.8551,67.4773,68.171,323600.0],["2022-01-20",68.247,69.1307,67.3348,67.4108,430600.0],["2022-01-21",67.3918,67.9619,65.6433,65.7193,483500.0],["2022-01-24",64.3605,66.0139,63.5623,65.6718,690500.0],["2022-01-25",64.7026,66.9167,63.3532,66.4225,533900.0],["2022-01-26",67.1447,67.3728,64.8166,65.1682,401200.0],["2022-01-27",65.7478,66.5461,64.8831,65.5483,470700.0],["2022-01-28",65.2727,66.4985,64.7026,66.451,416300.0],["2022-01-31",65.5768,66.5841,65.5388,66.3085,327900.0],["2022-02-01",65.7288,66.6316,65.5483,66.1945,332900.0],["2022-02-02",65.4723,66.5365,65.4723,66.0899,284700.0],["2022-02-03",66.0709,67.2207,65.8999,66.8026,366200.0],["2022-02-04",66.1737,66.9265,64.8776,66.2213,218200.0],["2022-02-07",66.0593,66.7073,66.0593,66.3452,186400.0],["2022-02-08",66.3833,66.8312,66.1927,66.7073,480500.0],["2022-02-09",66.8312,68.3369,66.8312,67.6889,221700.0],["2022-02-10",66.9932,68.1463,66.5167,66.7836,328500.0],["2022-02-11",66.8693,67.26,65.9545,66.2404,222200.0],["2022-02-14",66.2118,67.403,65.3255,65.6781,217000.0],["2022-02-15",66.4119,66.936,66.0879,66.4881,177500.0],["2022-02-16",66.3547,67.2124,65.9735,66.9646,250700.0],["2022-02-17",66.3738,66.6883,65.6495,65.9926,221800.0],["2022-02-18",66.0307,66.5549,64.9253,65.9736,393400.0],["2022-02-22",65.3827,66.3833,64.992,65.3446,284900.0],["2022-02-23",67.4792,68.7371,66.4786,66.7264,336600.0],["2022-02-24",65.2683,67.7079,65.2683,67.4792,447600.0],["2022-02-25",67.565,68.213,66.7931,67.2124,319100.0],["2022-02-28",66.4596,67.403,65.964,66.7645,423800.0],["2022-03-01",66.2785,67.2696,64.9539,65.2016,563300.0],["2022-03-02",65.4018,67.5459,65.4018,66.5167,365100.0],["2022-03-03",67.0504,67.0504,65.0492,65.4685,266900.0],["2022-03-04",64.6489,64.8681,63.2195,64.5632,410300.0],["2022-03-07",64.2868,64.506,61.0848,61.3326,528100.0],["2022-03-08",61.7805,62.4762,59.5125,61.3326,814500.0],["2022-03-09",62.7144,63.0384,61.9521,62.6477,583100.0],["2022-03-10",61.5709,62.3809,60.3797,60.9991,395500.0],["2022-03-11",61.2278,61.9997,59.9699,60.6084,354000.0],["2022-03-14",61.1992,61.9044,60.8466,61.4946,196700.0],["2022-03-15",61.7424,62.3904,61.0848,61.6376,348600.0],["2022-03-16",62.0855,63.8961,62.0569,63.6197,270500.0],["2022-03-17",63.0956,63.5816,62.9336,63.3529,126600.0],["2022-03-18",63.5435,63.5435,61.9139,63.1528,531700.0],["2022-03-21",63.1337,63.7627,62.7239,63.3148,179000.0],["2022-03-22",63.7627,64.4202,62.0569,62.6001,259800.0],["2022-03-23",61.9044,63.1242,61.6566,62.6001,202700.0],["2022-03-24",62.4381,62.8669,62.1617,62.6191,172500.0],["2022-03-25",62.6668,63.9151,62.3237,63.9056,307700.0],["2022-03-28",63.9818,65.0873,63.6102,64.6108,222800.0],["2022-03-29",65.4589,66.0403,64.6108,65.1921,567000.0],["2022-03-30",65.0206,65.4875,64.3535,64.5822,230900.0],["2022-03-31",64.1724,65.5733,64.1724,64.8014,219700.0],["2022-04-01",65.1921,65.7448,64.3535,65.0396,273700.0],["2022-04-04",64.9062,65.3255,64.2106,64.7442,257500.0],["2022-04-05",64.5441,65.2588,63.6864,63.7436,324500.0],["2022-04-06",63.3243,63.4387,62.6668,62.7811,324900.0],["2022-04-07",62.5238,62.5238,60.9895,61.3326,462300.0],["2022-04-08",60.961,61.2278,59.541,60.1795,494900.0],["2022-04-11",60.2367,61.2754,60.2177,60.2558,343200.0],["2022-04-12",60.332,60.9419,59.6364,59.9699,256700.0],["2022-04-13",60.0461,62.7907,60.0461,62.5238,315800.0],["2022-04-14",62.9145,63.4482,62.4381,62.7335,276700.0],["2022-04-18",62.3523,62.8669,61.952,62.114,309000.0],["2022-04-19",62.3428,63.3243,62.2856,63.1432,414000.0],["2022-04-20",63.6483,64.7442,63.1718,63.4101,230500.0],["2022-04-21",64.0867,64.2773,61.9997,62.2475,232600.0],["2022-04-22",62.095,62.7716,60.332,60.5226,220400.0],["2022-04-25",60.0461,60.3797,58.4547,59.6935,268900.0],["2022-04-26",58.8835,59.5029,57.2921,57.3302,258200.0],["2022-04-27",57.1396,57.8448,56.3486,56.463,248200.0],["2022-04-28",57.0919,57.578,55.9579,57.2921,178600.0],["2022-04-29",56.7298,57.273,56.0437,56.1771,399200.0],["2022-05-02",55.9484,56.7108,54.4332,55.5196,273900.0],["2022-05-03",55.3861,56.3391,54.8334,56.2724,236600.0],["2022-05-04",56.3391,57.435,54.9859,57.111,331300.0],["2022-05-05",56.2819,56.5011,53.1848,53.8328,365300.0],["2022-05-06",53.4897,53.6899,51.8792,52.8513,357100.0],["2022-05-09",52.289,53.4516,51.3646,53.2706,535700.0],["2022-05-10",55.9293,57.1015,54.2616,54.4904,483100.0],["2022-05-11",54.0615,54.4332,52.8798,53.3849,579100.0],["2022-05-12",53.4516,53.6899,51.2026,52.7941,358600.0],["2022-05-13",53.3488,54.3339,53.1575,53.8461,298100.0],["2022-05-16",52.9375,54.3339,52.9375,53.5592,302600.0],["2022-05-17",54.4869,55.7494,54.0852,55.7111,198100.0],["2022-05-18",55.3095,55.7398,54.1809,54.573,255300.0],["2022-05-19",54.3339,55.2808,54.2861,54.6113,195900.0],["2022-05-20",54.8599,55.3668,53.2436,54.2383,204200.0],["2022-05-23",55.0703,55.3095,53.9227,54.9364,249900.0],["2022-05-24",54.5061,55.4147,53.827,55.4051,252000.0],["2022-05-25",55.0703,56.6102,54.9173,56.4858,213100.0],["2022-05-26",56.9641,57.8631,56.878,57.7101,181800.0],["2022-05-27",58.1596,58.8578,58.1596,58.7908,148200.0],["2022-05-31",58.4082,58.8577,57.3084,58.1787,196500.0],["2022-06-01",58.0735,58.0735,55.759,56.3998,388700.0],["2022-06-02",56.8301,58.1883,56.5815,58.15,179000.0],["2022-06-03",57.6814,58.8195,57.4136,58.7047,307900.0],["2022-06-06",59.1255,60.8853,58.3317,60.8088,326500.0],["2022-06-07",60.3497,60.3497,59.116,60.2541,233900.0],["2022-06-08",59.7759,60.6462,59.1734,59.2021,287800.0],["2022-06-09",58.6378,59.1734,57.7387,57.9205,180700.0],["2022-06-10",56.9736,57.4136,56.1128,56.132,194700.0],["2022-06-13",54.9173,55.7685,54.1904,54.8312,273900.0],["2022-06-14",54.6782,55.4434,53.607,53.9131,290200.0],["2022-06-15",55.3477,56.132,54.64,55.6155,297900.0],["2022-06-16",54.6017,54.6017,52.0194,52.3924,370000.0],["2022-06-17",52.8515,53.9513,51.7803,53.081,770300.0],["2022-06-21",54.3243,55.0799,53.1288,54.6973,288200.0],["2022-06-22",54.1522,55.1755,53.7505,54.8408,292100.0],["2022-06-23",55.1947,55.2712,53.98,54.8791,217200.0],["2022-06-24",55.4051,57.1266,55.4051,56.438,851800.0],["2022-06-27",56.964,57.0692,55.7877,55.9598,281100.0],["2022-06-28",56.3902,57.0214,56.0076,56.7058,239800.0],["2022-06-29",57.0023,57.0023,55.8259,56.7632,263000.0],["2022-06-30",55.9024,58.0735,55.9024,58.0639,226700.0],["2022-07-01",57.557,58.5326,56.6867,57.6144,350800.0],["2022-07-05",56.3902,57.3179,55.6155,57.1649,231500.0],["2022-07-06",57.1649,57.5666,56.4763,57.0979,239600.0],["2022-07-07",57.7005,58.6186,57.7005,57.8535,196100.0],["2022-07-08",57.6335,58.3987,56.7345,56.8684,209300.0],["2022-07-11",56.5624,56.811,55.8737,55.9789,178900.0],["2022-07-12",55.8737,56.6293,54.5634,54.7356,243500.0],["2022-07-13",54.0279,54.2383,52.8323,53.3488,214100.0],["2022-07-14",52.5741,52.6984,51.7325,52.3637,204900.0],["2022-07-15",53.0619,53.894,52.1246,53.894,238000.0],["2022-07-18",54.4104,54.8599,52.6793,52.7654,255100.0],["2022-07-19",53.2436,54.4582,52.8993,54.0279,402100.0],["2022-07-20",54.0374,54.2287,53.0906,53.3584,278000.0],["2022-07-21",52.9949,53.0906,52.5072,52.9949,337500.0],["2022-07-22",53.1958,53.2053,51.6368,52.3828,290900.0],["2022-07-25",52.5645,53.5688,52.1246,53.0906,326100.0],["2022-07-26",52.8419,53.894,52.8419,53.5879,270600.0],["2022-07-27",53.7696,54.5156,53.7314,54.4296,177900.0],["2022-07-28",54.7356,55.7303,54.6591,54.9843,180300.0],["2022-07-29",55.0895,55.2712,54.1331,54.4582,384300.0],["2022-08-01",53.9992,54.2478,53.4062,53.6357,290700.0],["2022-08-02",53.521,53.5305,52.4115,52.7845,234600.0],["2022-08-03",52.928,54.9938,52.928,53.7792,326900.0],["2022-08-04",53.9705,55.6729,53.6262,55.1086,245600.0],["2022-08-05",54.264,54.8399,54.0241,54.5424,213700.0],["2022-08-08",54.9838,55.2334,53.7074,54.3984,207000.0],["2022-08-09",54.5999,54.5999,53.6498,54.0241,185500.0],["2022-08-10",54.8783,54.9934,53.717,54.1776,542800.0],["2022-08-11",54.955,55.7996,54.5424,55.0126,432800.0],["2022-08-12",55.2046,56.721,54.7823,56.625,457100.0],["2022-08-15",56.3947,57.4888,56.1739,57.0665,217400.0],["2022-08-16",57.2104,57.3832,56.2219,56.4906,293500.0],["2022-08-17",56.03,56.3755,55.5885,56.2603,279300.0],["2022-08-18",56.4714,56.9801,56.2795,56.4043,215100.0],["2022-08-19",56.1355,56.1355,55.1758,55.6173,218700.0],["2022-08-22",54.9263,54.9263,53.9089,53.9569,141600.0],["2022-08-23",53.7362,55.1278,53.5826,55.0318,246200.0],["2022-08-24",54.7535,55.2814,54.456,54.5136,212600.0],["2022-08-25",54.5711,55.8764,54.3696,55.3293,127400.0],["2022-08-26",55.2526,55.6269,53.8993,53.9665,133200.0],["2022-08-29",53.429,54.2064,52.9876,53.8417,266400.0],["2022-08-30",53.8993,54.0433,53.1123,53.6786,273800.0],["2022-08-31",53.9953,54.1201,53.0356,53.0548,244400.0],["2022-09-01",52.786,53.3331,52.4117,53.2755,239700.0],["2022-09-02",53.9473,53.9473,52.5173,52.7092,209900.0],["2022-09-06",52.93,52.93,50.569,51.4328,236600.0],["2022-09-07",51.3464,52.6421,51.0201,52.2966,169300.0],["2022-09-08",51.9127,52.1718,51.4904,51.999,157900.0],["2022-09-09",52.4501,53.4674,52.4501,53.4003,139800.0],["2022-09-12",53.4386,54.456,53.4386,54.3792,129400.0],["2022-09-13",53.4098,53.9665,51.7975,51.9222,175200.0],["2022-09-14",51.7687,51.7687,50.4826,51.5383,210200.0],["2022-09-15",51.1257,51.6631,50.9241,51.2408,210500.0],["2022-09-16",50.665,51.1353,50.022,51.1065,385400.0],["2022-09-19",50.3771,51.1353,50.3771,51.0201,155600.0],["2022-09-20",50.4059,50.6554,50.1947,50.5594,158400.0],["2022-09-21",50.9241,51.5959,50.4922,50.5114,241900.0],["2022-09-22",50.1755,50.2235,49.4269,49.4365,216300.0],["2022-09-23",48.947,49.7244,48.1312,49.6189,369800.0],["2022-09-26",49.4653,50.1371,47.6514,47.7666,300200.0],["2022-09-27",48.1313,48.5535,47.0467,48.0545,328300.0],["2022-09-28",48.5439,48.9278,48.0257,48.16,407000.0],["2022-09-29",47.5458,47.5842,46.6245,47.1235,342700.0],["2022-09-30",47.1619,47.8625,46.4325,46.4901,413300.0],["2022-10-03",47.2867,49.1678,46.5381,48.995,224900.0],["2022-10-04",50.2427,53.4482,50.2427,53.4291,367400.0],["2022-10-05",52.3733,54.0625,51.9222,53.8417,324800.0],["2022-10-06",53.6018,54.408,53.0068,54.2256,194300.0],["2022-10-07",53.5922,54.0817,52.6037,53.7842,270300.0],["2022-10-10",54.2352,54.8111,53.9281,54.4752,282000.0],["2022-10-11",54.3504,55.0414,53.765,54.4464,307300.0],["2022-10-12",54.9742,54.9742,53.8897,54.2928,236500.0],["2022-10-13",53.0164,55.0222,52.7764,54.3024,452500.0],["2022-10-14",54.7631,55.2622,53.4482,53.717,169400.0],["2022-10-17",54.8303,55.4445,54.1584,54.3696,258200.0],["2022-10-18",55.5213,56.3851,55.1182,55.8572,489200.0],["2022-10-19",55.3389,56.2699,55.1566,55.6173,293200.0],["2022-10-20",55.7708,56.4618,55.0318,55.3293,270100.0],["2022-10-21",55.6269,57.2105,54.9263,57.2105,305400.0],["2022-10-24",57.2488,58.4101,57.0473,57.9207,298200.0],["2022-10-25",57.8343,59.2163,57.6903,57.7479,371700.0],["2022-10-26",57.0953,57.5368,53.2467,53.9185,475800.0],["2022-10-27",54.1297,57.2392,54.1297,55.8764,351900.0],["2022-10-28",56.2027,56.3371,54.9742,56.1643,235800.0],["2022-10-31",55.6653,57.508,55.243,57.2296,234100.0],["2022-11-01",57.4696,57.9015,56.6826,57.7383,202700.0],["2022-11-02",57.22,58.3621,56.3083,56.4139,291500.0],["2022-11-03",55.6748,55.9532,54.6287,54.9934,269400.0],["2022-11-04",55.9084,57.2086,55.5906,56.9389,177800.0],["2022-11-07",57.0834,58.4992,56.4188,58.191,171900.0],["2022-11-08",58.9325,60.1846,58.4317,59.3178,317400.0],["2022-11-09",58.711,60.3387,58.711,59.4526,254400.0],["2022-11-10",61.687,61.9567,60.0883,60.4254,343500.0],["2022-11-11",60.5891,60.5987,57.9791,58.9037,262400.0],["2022-11-14",58.4221,59.6164,58.4221,59.1444,219700.0],["2022-11-15",60.1653,60.4928,58.6725,58.894,274200.0],["2022-11-16",58.8555,59.4141,58.2487,58.5666,157700.0],["2022-11-17",57.6805,57.6805,56.2551,57.3819,146800.0],["2022-11-18",58.2873,58.4317,57.3145,57.9309,142400.0],["2022-11-21",57.6227,58.6629,57.6227,58.5569,115500.0],["2022-11-22",58.7977,59.2407,58.2873,58.6532,129700.0],["2022-11-23",58.2391,58.6436,58.1909,58.3836,90200.0],["2022-11-25",58.7399,58.7496,58.2199,58.4799,50600.0],["2022-11-28",58.0946,58.191,56.9678,57.3916,118100.0],["2022-11-29",57.1797,57.9598,57.0449,57.5264,93600.0],["2022-11-30",57.3916,57.902,56.0143,57.5457,270000.0],["2022-12-01",57.9213,58.1332,57.2953,57.5457,393300.0],["2022-12-02",56.833,57.9405,56.7752,57.1026,175200.0],["2022-12-05",56.4477,57.1123,55.5617,56.7944,175900.0],["2022-12-06",56.9871,56.9871,54.8104,55.5424,167400.0],["2022-12-07",55.5328,55.8891,54.6178,54.6275,121400.0],["2022-12-08",54.9934,55.475,54.1363,55.4557,198400.0],["2022-12-09",55.0512,55.841,54.9645,55.3979,177700.0],["2022-12-12",55.4654,56.1684,54.8682,55.9662,187000.0],["2022-12-13",57.3145,57.4494,56.0432,56.2455,237900.0],["2022-12-14",56.101,56.833,55.6291,56.3707,332700.0],["2022-12-15",55.658,55.658,53.3369,54.3385,373400.0],["2022-12-16",53.751,53.8762,52.6531,53.568,1081700.0],["2022-12-19",53.4428,53.568,51.2758,51.4299,341800.0],["2022-12-20",51.4877,52.1426,50.881,51.95,272600.0],["2022-12-21",52.1812,52.8939,52.1812,52.5568,223000.0],["2022-12-22",52.0174,52.0174,50.6883,51.4588,237800.0],["2022-12-23",51.2566,52.1619,51.0158,52.1234,208100.0],["2022-12-27",52.1812,52.5568,51.8922,52.1041,151200.0],["2022-12-28",52.2871,52.3353,51.1892,51.1988,133900.0],["2022-12-29",51.4685,52.393,51.3722,52.2101,136600.0],["2022-12-30",51.5455,52.1908,51.5455,51.7285,183000.0],["2023-01-03",52.1908,52.8939,51.8922,52.6049,216800.0],["2023-01-04",53.1346,53.5199,52.5857,53.2791,187100.0],["2023-01-05",52.9709,54.2326,52.3834,54.0785,175200.0],["2023-01-06",54.6563,55.9084,54.5022,55.8024,143600.0],["2023-01-09",56.0721,57.1508,55.2535,56.8233,324100.0],["2023-01-10",56.8137,57.4108,56.7848,57.1219,162800.0],["2023-01-11",57.2375,57.7576,56.8908,57.7094,144300.0],["2023-01-12",58.0272,60.2038,57.7479,59.7705,226400.0],["2023-01-13",59.4141,60.4157,59.4141,60.3098,177700.0],["2023-01-17",60.4639,61.87,60.2809,61.5618,402400.0],["2023-01-18",61.6292,61.6581,59.4141,59.4141,362200.0],["2023-01-19",59.2022,59.703,58.9614,59.337,103700.0],["2023-01-20",59.4623,60.7817,59.0289,60.7336,207800.0],["2023-01-23",60.7143,60.8299,59.6934,60.2713,161800.0],["2023-01-24",60.3002,60.5313,59.6934,60.1172,140600.0],["2023-01-25",59.7608,61.0225,59.4719,60.8973,100800.0],["2023-01-26",61.2536,61.5522,60.5313,61.5137,107500.0],["2023-01-27",61.1188,61.8989,61.0418,61.1573,143000.0],["2023-01-30",60.5795,61.1862,60.3772,61.1284,119200.0],["2023-01-31",61.3692,63.3532,61.3692,63.1798,247400.0],["2023-02-01",62.785,63.8829,61.793,63.3339,237700.0],["2023-02-02",63.4014,64.326,63.0835,63.3147,214400.0],["2023-02-03",63.0345,64.0682,62.7834,62.8027,188500.0],["2023-02-06",62.5901,63.1505,61.9912,62.3003,132700.0],["2023-02-07",61.8463,62.6481,61.0252,62.4742,133300.0],["2023-02-08",61.8946,62.1747,60.3199,60.6484,163000.0],["2023-02-09",61.0638,61.7304,60.7353,60.7836,114400.0],["2023-02-10",60.5808,60.7353,59.721,60.6098,115500.0],["2023-02-13",60.5808,61.5468,60.3586,61.4888,69900.0],["2023-02-14",60.9382,61.8076,60.5711,61.2184,145900.0],["2023-02-15",60.6774,61.9526,60.6774,61.5275,216400.0],["2023-02-16",60.5904,61.5178,60.3682,61.315,160000.0],["2023-02-17",61.4212,62.0395,61.1121,61.7883,196100.0],["2023-02-21",60.9865,61.6821,59.663,59.7017,178600.0],["2023-02-22",61.8463,67.6716,61.8463,67.2078,379200.0],["2023-02-23",67.4783,67.4783,62.2327,63.7108,382300.0],["2023-02-24",62.4646,63.4789,62.1168,63.4596,144100.0],["2023-02-27",64.1745,64.9956,63.4306,64.0006,174300.0],["2023-02-28",63.846,64.7638,62.8993,63.0345,178700.0],["2023-03-01",62.8896,63.904,62.1941,63.3533,178200.0],["2023-03-02",62.9766,64.6188,62.9766,64.6188,129600.0],["2023-03-03",64.5416,65.6525,64.1455,65.5946,167100.0],["2023-03-06",65.4883,66.0003,64.1068,64.7734,155000.0],["2023-03-07",64.8507,65.1115,64.2035,64.8024,160100.0],["2023-03-08",65.0149,65.6139,64.7154,65.5269,165600.0],["2023-03-09",65.5076,65.5849,64.2034,64.3194,194500.0],["2023-03-10",64.0392,64.0392,61.769,62.0105,289500.0],["2023-03-13",61.0831,62.0975,60.0978,60.4552,243900.0],["2023-03-14",61.9429,62.5129,61.6917,62.4356,230400.0],["2023-03-15",60.8609,61.5178,59.6534,60.6581,270800.0],["2023-03-16",59.9239,61.9236,59.2186,61.1507,225200.0],["2023-03-17",60.9189,60.9189,58.3975,58.639,397000.0],["2023-03-20",59.2766,60.7547,59.0061,59.1703,156400.0],["2023-03-21",60.291,61.0638,60.291,60.8609,339600.0],["2023-03-22",60.7836,61.7593,59.3732,59.4505,177700.0],["2023-03-23",59.5664,60.3199,58.1753,58.6583,156600.0],["2023-03-24",59.3152,61.9815,58.8998,61.9815,301600.0],["2023-03-27",62.7834,63.7494,61.5082,63.2374,276900.0],["2023-03-28",62.9186,63.6045,62.3003,62.88,120000.0],["2023-03-29",63.6045,63.6045,62.3293,62.9283,242900.0],["2023-03-30",63.7397,64.2324,63.2664,63.3437,155800.0],["2023-03-31",64.0296,64.8314,64.0199,64.5319,190300.0],["2023-04-03",64.5319,64.9183,63.5562,63.7977,171900.0],["2023-04-04",63.9233,63.9233,62.31,62.4935,195700.0],["2023-04-05",62.0685,62.6868,61.4502,62.0685,134600.0],["2023-04-06",62.3969,62.7544,62.0492,62.3873,122000.0],["2023-04-10",62.0105,63.0538,62.0105,62.9959,231200.0],["2023-04-11",63.1311,63.2954,62.6191,62.9186,111800.0],["2023-04-12",63.3726,63.5175,62.6288,63.0925,72800.0],["2023-04-13",63.1504,64.2614,62.4356,64.2421,187900.0],["2023-04-14",64.358,64.5995,62.4066,62.8703,168000.0],["2023-04-17",63.2664,64.1068,62.8027,64.0295,164500.0],["2023-04-18",64.358,64.358,63.392,64.1938,121500.0],["2023-04-19",63.904,64.3677,63.6914,63.7687,92200.0],["2023-04-20",63.4209,63.7977,62.8413,62.9572,87400.0],["2023-04-21",63.3147,63.5369,61.9719,62.9186,224600.0],["2023-04-24",62.7061,63.1988,62.2424,62.7157,200800.0],["2023-04-25",61.9236,61.9429,60.716,60.8126,233200.0],["2023-04-26",60.2716,60.7933,59.5954,59.7403,172000.0],["2023-04-27",60.0881,61.0928,59.8369,60.8706,223000.0],["2023-04-28",60.6001,61.0831,60.3586,60.716,176400.0],["2023-05-01",60.7257,61.315,60.1654,60.5228,126400.0],["2023-05-02",60.1847,60.1847,58.8515,59.8852,170000.0],["2023-05-03",60.2523,60.5035,58.5617,58.61,218600.0],["2023-05-04",58.127,58.7549,57.4411,58.3106,210200.0],["2023-05-05",59.1993,61.8463,59.1993,61.1411,345300.0],["2023-05-08",61.4985,61.5082,60.1171,60.9768,161200.0],["2023-05-09",60.9672,61.1121,60.0205,60.9382,220100.0],["2023-05-10",63.7591,65.6912,61.199,63.817,260200.0],["2023-05-11",63.4499,63.7881,61.7594,63.4982,232000.0],["2023-05-12",63.5176,63.8472,62.5774,63.2268,159000.0],["2023-05-15",63.3335,63.7212,62.8197,63.6339,247900.0],["2023-05-16",63.3916,63.789,62.6065,63.3141,136800.0],["2023-05-17",63.915,65.02,63.1105,64.7195,201500.0],["2023-05-18",64.3318,66.4255,64.1089,66.0572,241400.0],["2023-05-19",66.5903,66.7066,64.5645,65.2817,111500.0],["2023-05-22",65.4368,66.629,64.9619,66.6097,190100.0],["2023-05-23",66.2801,67.3463,65.4174,65.4271,140600.0],["2023-05-24",65.2236,65.495,64.5354,64.6517,109700.0],["2023-05-25",64.3027,65.1169,63.5758,65.1072,128900.0],["2023-05-26",65.1266,66.2316,65.1073,66.2219,143300.0],["2023-05-30",66.2704,66.4449,63.9926,64.4094,105100.0],["2023-05-31",64.2543,64.9328,63.4498,64.4869,201100.0],["2023-06-01",64.2446,65.7179,64.2446,64.7292,123400.0],["2023-06-02",65.9118,67.6468,65.7082,67.5789,186600.0],["2023-06-05",66.7551,67.1137,65.8536,67.0749,185600.0],["2023-06-06",67.0652,69.4594,66.978,69.217,234000.0],["2023-06-07",69.5951,70.6516,68.3447,68.5386,327000.0],["2023-06-08",68.3835,70.2057,67.8504,69.9149,206300.0],["2023-06-09",69.5757,70.196,68.7033,69.566,189300.0],["2023-06-12",69.6048,70.4093,69.062,69.6435,156800.0],["2023-06-13",69.9828,70.8358,69.9828,70.6516,163200.0],["2023-06-14",70.9521,71.0781,69.7889,70.0603,160800.0],["2023-06-15",69.9731,70.5934,69.5951,70.4868,186100.0],["2023-06-16",71.1363,71.1363,69.8665,70.3899,431100.0],["2023-06-20",69.9731,70.1088,69.566,69.6726,128400.0],["2023-06-21",69.2655,70.07,68.839,69.062,182600.0],["2023-06-22",69.0329,69.5854,68.0539,69.4303,304200.0],["2023-06-23",68.3156,69.217,66.0087,66.0765,425000.0],["2023-06-26",65.8245,68.1702,65.8245,67.3075,212800.0],["2023-06-27",67.3948,68.4416,66.9974,67.0071,140400.0],["2023-06-28",66.852,66.8617,65.8342,66.0281,155300.0],["2023-06-29",65.7954,67.1331,65.7954,66.5418,167300.0],["2023-06-30",66.9004,66.9004,65.7179,65.747,305100.0],["2023-07-03",65.3011,67.23,65.1945,66.6775,144300.0],["2023-07-05",65.8827,66.1444,63.8956,63.9635,264000.0],["2023-07-06",63.3238,63.7987,61.831,63.7502,422400.0],["2023-07-07",63.7115,64.9909,63.7018,63.7696,164300.0],["2023-07-10",63.4207,64.7486,63.4207,63.9635,313600.0],["2023-07-11",64.0313,64.3221,63.1105,63.8084,119100.0],["2023-07-12",65.0782,65.3496,63.9247,65.1751,217700.0],["2023-07-13",64.9619,65.7858,64.6808,65.495,133800.0],["2023-07-14",65.1751,65.1751,64.1089,65.1266,118200.0],["2023-07-17",64.6905,66.1541,64.6905,65.9021,173400.0],["2023-07-18",65.524,66.6484,65.524,66.4642,125700.0],["2023-07-19",65.873,66.5224,65.8148,66.4836,254500.0],["2023-07-20",66.6775,66.726,65.5822,66.6969,223500.0],["2023-07-21",67.0168,67.0168,65.0588,65.2236,172800.0],["2023-07-24",65.3205,65.747,64.6129,65.4853,157900.0],["2023-07-25",65.2139,66.3964,65.2139,66.2995,158300.0],["2023-07-26",65.7858,67.9279,65.7858,67.6371,226500.0],["2023-07-27",67.705,69.4691,67.5789,68.7712,258100.0],["2023-07-28",69.1504,70.006,69.1115,69.8213,175200.0],["2023-07-31",69.8115,71.2797,69.8115,70.9394,233500.0],["2023-08-01",70.8422,71.2992,70.0157,71.2214,122000.0],["2023-08-02",70.356,70.813,69.6851,70.2782,171200.0],["2023-08-03",70.4727,71.0853,69.9671,70.5408,171700.0],["2023-08-04",70.4824,71.7173,70.4824,70.9686,161000.0],["2023-08-07",71.0658,72.6215,70.9491,72.5145,190100.0],["2023-08-08",71.8534,72.5632,70.1421,71.0367,261000.0],["2023-08-09",66.778,67.4197,63.9388,67.2835,620400.0],["2023-08-10",68.9851,70.8519,68.1392,69.9963,330300.0],["2023-08-11",69.8991,70.1616,69.549,69.9671,195900.0],["2023-08-14",69.5296,70.9297,69.2379,70.9297,130100.0],["2023-08-15",70.2102,71.2797,70.0352,70.6769,118100.0],["2023-08-16",70.4824,71.7562,70.3074,70.3755,211500.0],["2023-08-17",70.1324,70.6769,69.7726,69.9768,201600.0],["2023-08-18",69.5198,71.6103,69.5198,71.27,222700.0],["2023-08-21",71.2797,71.5909,70.6672,70.7352,182500.0],["2023-08-22",70.7061,70.988,70.4338,70.4727,203400.0],["2023-08-23",70.6088,71.7173,70.2977,71.5811,197700.0],["2023-08-24",71.2311,72.3104,71.2311,71.9603,134100.0],["2023-08-25",72.3979,73.166,71.7173,72.6993,155700.0],["2023-08-28",72.8257,73.7494,72.8257,73.0493,183900.0],["2023-08-29",72.8549,74.0897,72.7285,73.8077,155100.0],["2023-08-30",73.4577,75.3148,73.4577,74.1966,237800.0],["2023-08-31",74.0994,74.887,73.6133,73.7105,202200.0],["2023-09-01",74.1188,74.6244,73.8758,74.5272,214600.0],["2023-09-05",73.7785,73.7785,71.9895,73.1466,209800.0],["2023-09-06",73.059,74.0605,73.0396,73.5063,187200.0],["2023-09-07",73.5549,74.0508,73.1854,73.4966,204200.0],["2023-09-08",73.3993,74.1577,73.3993,73.7105,164500.0],["2023-09-11",74.148,74.148,73.2632,73.6716,248100.0],["2023-09-12",73.4091,74.2258,73.4091,74.1675,191100.0],["2023-09-13",73.8855,74.4883,73.6619,73.8466,185600.0],["2023-09-14",74.2744,75.0814,74.0411,74.9939,233900.0],["2023-09-15",74.6147,75.3245,74.1772,74.3814,506200.0],["2023-09-18",74.6244,75.0328,74.4008,74.605,101100.0],["2023-09-19",74.6633,75.0231,72.8646,72.8937,183200.0],["2023-09-20",73.4091,74.3133,72.8354,72.8743,134000.0],["2023-09-21",72.3881,72.4854,71.2992,71.5714,192900.0],["2023-09-22",71.552,71.62,70.3852,70.5894,184300.0],["2023-09-25",70.0935,71.2019,70.0255,70.8325,137300.0],["2023-09-26",70.7255,70.9103,67.7016,67.7308,291300.0],["2023-09-27",68.392,69.9088,68.0808,69.8893,247700.0],["2023-09-28",69.9963,71.5325,69.9963,71.4353,160300.0],["2023-09-29",71.7853,72.427,70.3269,70.6283,193300.0],["2023-10-02",70.3949,70.9102,70.0546,70.2977,174900.0],["2023-10-03",70.0643,70.5797,68.8198,69.024,134900.0],["2023-10-04",69.2768,70.5796,68.8295,70.0546,160000.0],["2023-10-05",69.8991,70.5505,69.656,69.9477,224600.0],["2023-10-06",69.4907,71.1339,69.4907,70.7158,257400.0],["2023-10-09",70.0838,71.6297,70.0643,71.1339,145900.0],["2023-10-10",71.62,72.7285,71.445,71.4645,163400.0],["2023-10-11",71.4159,73.3605,62.3734,67.7308,1843800.0],["2023-10-12",68.6934,69.2476,67.8086,69.1017,297400.0],["2023-10-13",69.0823,69.4032,67.6627,68.4308,217200.0],["2023-10-16",69.9477,70.6769,69.267,70.0449,228100.0],["2023-10-17",69.7143,70.7936,69.1601,69.2087,228400.0],["2023-10-18",68.635,69.7532,68.217,68.5086,161200.0],["2023-10-19",68.11,68.6448,66.7585,66.9432,227600.0],["2023-10-20",67.0599,67.5266,65.3778,65.6987,226800.0],["2023-10-23",65.7765,66.3307,65.3681,65.8445,182600.0],["2023-10-24",66.1362,67.5947,65.7959,67.1572,220900.0],["2023-10-25",66.5154,67.3613,65.7376,65.7862,201000.0],["2023-10-26",66.4279,66.5057,64.3861,64.4347,264800.0],["2023-10-27",64.4541,64.4541,63.1707,63.8902,229500.0],["2023-10-30",64.5903,65.1153,64.2305,64.8625,151600.0],["2023-10-31",64.8625,65.125,64.3764,65.0084,121200.0],["2023-11-01",64.6875,65.1736,64.143,64.8528,166800.0],["2023-11-02",65.0472,66.1362,64.8819,66.039,215300.0],["2023-11-03",68.5947,69.9799,67.3071,69.1702,263200.0],["2023-11-06",68.8483,69.8531,68.2045,68.9069,299500.0],["2023-11-07",69.9311,75.1108,69.1702,73.3257,616500.0],["2023-11-08",72.4478,72.7502,70.9553,71.3065,258900.0],["2023-11-09",72.1844,72.6624,70.8968,71.3943,233300.0],["2023-11-10",71.4431,72.7697,71.4431,72.3112,164000.0],["2023-11-13",72.1649,73.0721,71.3065,71.8137,176400.0],["2023-11-14",73.8427,75.5498,73.5891,75.4132,250000.0],["2023-11-15",75.3547,76.3496,74.3597,74.6133,291100.0],["2023-11-16",74.389,74.4963,73.5598,73.872,171900.0],["2023-11-17",74.5158,76.2326,74.5158,75.5498,271600.0],["2023-11-20",75.4913,76.4277,75.0718,76.1253,176200.0],["2023-11-21",75.9302,76.3399,75.0425,75.2181,157500.0],["2023-11-22",75.579,76.2619,75.2571,75.8717,159300.0],["2023-11-24",75.1791,76.8862,75.1791,76.6521,135100.0],["2023-11-27",76.0765,77.13,76.0765,76.8179,194800.0],["2023-11-28",76.5643,76.8179,75.9302,76.3497,155700.0],["2023-11-29",77.1203,77.3641,76.3984,76.4765,179000.0],["2023-11-30",76.6033,77.1398,76.2131,76.9642,176700.0],["2023-12-01",77.1593,80.5442,76.8959,80.31,404600.0],["2023-12-04",79.9101,81.9976,79.9101,81.4904,321400.0],["2023-12-05",81.1782,81.8318,80.827,81.188,221500.0],["2023-12-06",81.4221,82.895,81.0124,81.1977,261900.0],["2023-12-07",82.1244,83.3242,81.266,81.8025,289500.0],["2023-12-08",83.0706,83.412,81.7928,82.1634,259400.0],["2023-12-11",82.9633,83.5974,82.7097,83.0609,272100.0],["2023-12-12",83.295,83.8802,82.3683,82.5243,158200.0],["2023-12-13",82.856,85.0508,81.9391,84.6314,264800.0],["2023-12-14",85.7824,86.7676,85.2849,85.8702,337600.0],["2023-12-15",86.1628,86.5823,83.851,84.6314,828700.0],["2023-12-18",85.6751,85.8994,83.8022,83.89,385500.0],["2023-12-19",84.9143,85.4703,84.2412,85.2264,270200.0],["2023-12-20",84.9337,86.6798,84.7094,85.0118,310400.0],["2023-12-21",86.4262,87.0213,85.8507,85.958,244700.0],["2023-12-22",86.7286,87.5285,85.7239,85.8214,275000.0],["2023-12-26",85.8995,87.0798,85.6946,86.6018,154000.0],["2023-12-27",87.1578,87.9187,86.7871,87.1383,193600.0],["2023-12-28",86.8944,87.2066,86.5238,86.592,111200.0],["2023-12-29",86.5335,86.7871,85.7824,85.7922,199000.0],["2024-01-02",85.48,85.8995,83.7437,84.1436,203200.0],["2024-01-03",83.4998,83.4998,81.1197,81.1685,233400.0],["2024-01-04",81.2367,81.8318,80.5637,80.7783,203300.0],["2024-01-05",80.31,82.0464,80.31,80.4564,190000.0],["2024-01-08",80.8758,81.9781,80.7197,81.8903,181300.0],["2024-01-09",80.749,81.0416,80.0564,80.4759,157500.0],["2024-01-10",80.3881,81.0124,80.1832,80.5734,138000.0],["2024-01-11",80.154,80.2808,78.9542,79.8516,215700.0],["2024-01-12",80.9636,80.9636,78.5444,79.2273,216800.0],["2024-01-16",78.4274,78.8761,77.8129,78.4762,176500.0],["2024-01-17",77.2276,78.9834,77.2276,78.8273,158800.0],["2024-01-18",79.3346,79.8809,78.4957,79.4419,177800.0],["2024-01-19",79.7735,80.0662,78.5835,79.8711,146200.0],["2024-01-22",80.827,81.4221,80.0759,81.305,165400.0],["2024-01-23",82.1634,82.6414,80.749,81.0026,210700.0],["2024-01-24",82.0854,82.0854,79.9394,80.0272,145700.0],["2024-01-25",81.2465,81.2855,79.3638,80.3978,202700.0],["2024-01-26",81.0514,81.4416,80.1247,80.5247,163700.0],["2024-01-29",80.6027,81.0221,79.8906,80.6027,152400.0],["2024-01-30",80.0759,80.6417,79.9394,79.9881,118700.0],["2024-01-31",80.232,80.9929,78.8176,78.8566,294000.0],["2024-02-01",79.081,80.9343,78.8761,80.3783,197600.0],["2024-02-02",79.4198,79.5176,77.581,78.696,220300.0],["2024-02-05",77.9723,78.3831,77.2974,77.6593,145100.0],["2024-02-06",77.405,78.7547,77.405,78.5493,307100.0],["2024-02-07",78.5787,78.6863,77.4832,77.6006,126500.0],["2024-02-08",77.894,79.7035,77.4735,79.6839,185300.0],["2024-02-09",79.8502,80.9163,79.6741,80.7402,200300.0],["2024-02-12",80.8087,81.3173,80.6815,81.0239,175700.0],["2024-02-13",78.3146,79.635,77.4539,77.7864,298400.0],["2024-02-14",78.8917,80.3197,78.2461,80.124,172100.0],["2024-02-15",80.8576,81.3564,79.7524,80.9065,213000.0],["2024-02-16",80.3001,80.8087,79.0775,79.1851,176100.0],["2024-02-20",78.1483,79.3611,78.1483,79.2731,210000.0],["2024-02-21",79.009,79.5176,78.5885,79.0677,580600.0],["2024-02-22",79.5861,79.7524,78.9406,79.2535,259600.0],["2024-02-23",79.1753,80.8087,79.1753,80.2023,186900.0],["2024-02-26",79.7719,80.4566,78.1385,78.1777,208000.0],["2024-02-27",78.3146,78.8232,77.8745,78.4711,210200.0],["2024-02-28",77.6886,78.9406,77.4637,77.718,308000.0],["2024-02-29",80.1534,84.8286,79.1753,81.0141,554800.0],["2024-03-01",80.7793,81.865,80.5544,80.6229,237000.0],["2024-03-04",80.4859,81.4542,80.2805,81.2879,235700.0],["2024-03-05",80.5642,81.6596,80.2218,81.1804,227000.0],["2024-03-06",81.8357,82.4127,81.0043,82.3834,182400.0],["2024-03-07",82.7355,83.5669,82.3638,82.4323,202800.0],["2024-03-08",83.0778,83.6158,82.2269,82.3443,138600.0],["2024-03-11",81.8063,82.1487,81.1217,82.09,153600.0],["2024-03-12",82.09,82.9018,81.689,82.8137,186400.0],["2024-03-13",82.6377,83.9483,82.5008,83.2832,175800.0],["2024-03-14",83.0094,83.1267,81.6498,82.1095,196300.0],["2024-03-15",81.5716,83.3517,81.5716,82.6475,508400.0],["2024-03-18",82.6279,83.9483,82.0117,83.3615,183000.0],["2024-03-19",83.1756,84.6819,83.1756,83.5962,168600.0],["2024-03-20",83.3419,84.4471,82.892,84.3787,245300.0],["2024-03-21",85.0927,86.5109,85.0927,85.5426,165300.0],["2024-03-22",85.3176,85.7871,84.3493,85.4741,197100.0],["2024-03-25",85.5621,87.0586,85.0144,87.0293,200500.0],["2024-03-26",87.4792,88.7311,87.0488,88.3203,400500.0],["2024-03-27",88.9756,89.1615,87.7432,89.1321,151300.0],["2024-03-28",89.2201,91.2056,89.2201,90.3547,269300.0],["2024-04-01",90.296,90.4427,88.9463,89.1615,174400.0],["2024-04-02",88.2812,88.6724,87.2444,88.5355,206700.0],["2024-04-03",88.0465,89.0539,87.8313,88.1443,194900.0],["2024-04-04",89.1712,89.4353,86.0316,86.2077,158700.0],["2024-04-05",86.1685,87.3618,86.1685,86.6478,250900.0],["2024-04-08",87.0782,87.6259,86.6282,86.9803,140800.0],["2024-04-09",87.0684,88.4279,86.9217,88.0954,126900.0],["2024-04-10",86.2761,86.726,85.1024,85.7186,155300.0],["2024-04-11",85.8067,86.5206,85.3078,86.2859,176400.0],["2024-04-12",85.6013,85.9436,84.4569,85.0633,124100.0],["2024-04-15",85.6306,86.0805,84.0755,84.5938,152100.0],["2024-04-16",83.8603,85.5328,83.1756,85.2002,196800.0],["2024-04-17",86.0512,86.4522,84.2124,84.3298,154700.0],["2024-04-18",84.232,85.2492,83.8016,84.3982,181600.0],["2024-04-19",84.3298,85.4154,84.3298,85.1318,162300.0],["2024-04-22",85.9045,86.9901,85.66,86.1979,323400.0],["2024-04-23",86.1099,87.753,86.1099,87.4107,131900.0],["2024-04-24",86.9119,87.4596,86.2272,87.176,131300.0],["2024-04-25",86.3055,86.4326,85.0438,85.2198,197600.0],["2024-04-26",85.7969,87.1857,85.7969,86.7847,121900.0],["2024-04-29",87.1662,89.4451,87.1662,88.154,457500.0],["2024-04-30",87.7628,88.3986,85.5132,85.5426,174400.0],["2024-05-01",85.7773,86.8238,85.0927,85.21,227100.0],["2024-05-02",86.4815,86.9706,85.3665,86.9314,290800.0],["2024-05-03",88.2225,88.9267,87.9291,88.5942,156900.0],["2024-05-06",89.4842,90.3743,88.4768,88.6431,159200.0],["2024-05-07",88.9267,89.8363,88.6235,88.9952,332700.0],["2024-05-08",91.6555,96.1547,89.7972,90.922,547200.0],["2024-05-09",90.5014,94.9615,89.7874,94.492,507100.0],["2024-05-10",94.5538,95.4951,93.8674,94.7989,266900.0],["2024-05-13",95.3872,96.8384,95.2892,95.3578,330800.0],["2024-05-14",96.4658,97.0247,95.5833,96.0932,289600.0],["2024-05-15",97.0541,97.0639,95.3872,95.4166,240900.0],["2024-05-16",94.7695,95.6618,94.191,95.5441,207800.0],["2024-05-17",95.7402,96.0736,94.4655,95.1126,229000.0],["2024-05-20",94.995,95.7304,94.7204,94.7989,167900.0],["2024-05-21",95.2499,98.4269,94.8479,98.1621,341000.0],["2024-05-22",98.0445,98.5446,97.1816,97.3287,286300.0],["2024-05-23",97.3385,97.9562,96.7208,97.7013,198400.0],["2024-05-24",98.0543,99.6232,97.5542,99.3388,308100.0],["2024-05-28",99.6624,100.6331,98.9368,100.4664,231900.0],["2024-05-29",99.5741,100.3782,98.2112,98.5446,187800.0],["2024-05-30",99.2604,100.1428,98.7505,100.0448,136700.0],["2024-05-31",100.3782,101.4862,98.9956,101.2312,332100.0],["2024-06-03",101.447,101.9078,100.1526,101.0253,210300.0],["2024-06-04",100.4566,100.8488,99.4172,100.2899,261400.0],["2024-06-05",100.6527,101.6921,100.035,101.6039,119400.0],["2024-06-06",101.2901,101.9863,100.133,100.6919,167700.0],["2024-06-07",99.7212,100.5155,98.7015,99.7212,214400.0],["2024-06-10",98.6426,100.3095,98.6426,99.9173,251500.0],["2024-06-11",99.4663,100.3389,98.8387,99.5055,318000.0],["2024-06-12",102.2412,102.7021,98.623,99.0152,429400.0],["2024-06-13",98.5838,98.6818,96.8188,98.3288,238500.0],["2024-06-14",97.0443,97.5738,95.5245,96.103,302200.0],["2024-06-17",95.5637,98.9172,94.995,98.4857,300700.0],["2024-06-18",98.5053,100.486,97.9562,99.8683,280100.0],["2024-06-20",99.5839,101.7215,99.4074,100.4076,263600.0],["2024-06-21",100.3291,101.9765,100.0644,100.7802,776200.0],["2024-06-24",101.2214,103.4473,100.3978,100.7508,431600.0],["2024-06-25",100.8096,102.0353,100.2409,101.7117,403100.0],["2024-06-26",100.8684,101.8294,100.035,100.7802,279600.0],["2024-06-27",101.1528,101.1528,99.6232,100.2409,272500.0],["2024-06-28",101.4862,101.7509,99.7898,100.4076,601300.0],["2024-07-01",101.0351,101.0351,97.9268,98.8289,232200.0],["2024-07-02",98.7897,100.3586,98.2994,99.427,157500.0],["2024-07-03",99.9664,101.3783,99.0839,100.1527,93200.0],["2024-07-05",99.9075,100.5939,99.4074,100.339,139100.0],["2024-07-08",101.1332,101.9667,99.5741,99.7997,158600.0],["2024-07-09",100.0056,100.5057,98.7701,99.2506,159500.0],["2024-07-10",99.7604,100.0154,98.7505,99.7506,171100.0],["2024-07-11",101.2411,102.9962,100.5841,102.1922,256100.0],["2024-07-12",102.9962,104.32,101.8686,102.0549,240000.0],["2024-07-15",102.6334,104.5161,101.5744,102.8197,311300.0],["2024-07-16",103.663,105.4084,103.3002,105.0455,330500.0],["2024-07-17",104.32,105.6241,103.712,103.7709,409200.0],["2024-07-18",103.3688,105.7417,102.6923,103.4865,204300.0],["2024-07-19",103.8199,104.9769,102.9374,103.2904,210500.0],["2024-07-22",104.065,106.2908,103.2021,105.3789,243400.0],["2024-07-23",105.1436,107.3106,104.4768,106.8694,276300.0],["2024-07-24",106.232,107.3498,104.065,104.4082,204000.0],["2024-07-25",104.5063,105.7123,103.7905,104.7514,365300.0],["2024-07-26",106.3987,107.2812,105.0652,106.7419,321800.0],["2024-07-29",107.2854,109.2017,107.2166,108.9265,409700.0],["2024-07-30",109.4572,110.5087,108.4155,109.3688,347600.0],["2024-07-31",109.9584,111.6684,108.0126,108.0912,474300.0],["2024-08-01",107.8258,108.612,102.352,104.2585,326900.0],["2024-08-02",101.045,102.3717,99.8362,100.2686,310400.0],["2024-08-05",95.9348,98.8731,94.4901,97.9395,442000.0],["2024-08-06",97.8511,101.3398,97.1533,99.7085,526700.0],["2024-08-07",101.5855,102.2243,91.2274,93.1732,770500.0],["2024-08-08",93.0357,94.952,92.3281,94.0872,427000.0],["2024-08-09",93.8317,95.3156,93.3108,94.3231,265800.0],["2024-08-12",94.2444,94.3231,92.1512,92.3478,312100.0],["2024-08-13",92.8293,95.2861,92.5246,95.0405,356100.0],["2024-08-14",95.3255,96.9273,94.8537,96.1509,370700.0],["2024-08-15",97.9887,99.5905,97.5071,98.8731,309800.0],["2024-08-16",98.4899,100.5143,98.4899,99.6102,311400.0],["2024-08-19",99.9541,102.3422,99.8362,102.1948,282900.0],["2024-08-20",102.1555,102.5093,100.6617,100.7502,292700.0],["2024-08-21",101.2612,103.6099,101.0548,103.5608,267000.0],["2024-08-22",104.0521,104.0521,102.8729,103.4429,284600.0],["2024-08-23",104.7401,107.8553,103.777,107.3345,346500.0],["2024-08-26",107.9733,108.8381,106.4599,107.4033,324400.0],["2024-08-27",107.079,108.2877,105.7621,107.0298,236900.0],["2024-08-28",106.9414,107.8259,106.2928,106.6564,164000.0],["2024-08-29",107.6588,108.956,106.9709,107.59,221000.0],["2024-08-30",108.2681,109.0445,107.0692,109.015,242200.0],["2024-09-03",107.8455,108.8676,104.4747,104.9464,192000.0],["2024-09-04",104.5239,105.998,103.6001,104.6615,142700.0],["2024-09-05",104.917,105.4575,103.8458,105.143,149800.0],["2024-09-06",105.2314,105.3395,103.492,103.8753,248200.0],["2024-09-09",104.2094,105.654,102.4994,102.637,244200.0],["2024-09-10",102.7451,103.7475,101.6444,103.2856,229200.0],["2024-09-11",102.6567,103.5117,101.0352,103.3937,414500.0],["2024-09-12",103.4134,106.735,103.4134,105.8702,213700.0],["2024-09-13",107.6883,109.7422,107.3247,109.1525,258900.0],["2024-09-16",109.6636,110.7544,108.0814,109.0739,290300.0],["2024-09-17",109.0739,110.6758,108.1109,108.8184,391000.0],["2024-09-18",109.0739,111.3441,108.2288,108.7595,282600.0],["2024-09-19",111.4423,111.4423,108.9658,109.87,333900.0],["2024-09-20",110.0665,111.3441,109.752,110.9804,640900.0],["2024-09-23",111.5308,112.5135,110.3613,111.0591,233300.0],["2024-09-24",111.5897,111.7961,109.6538,109.9486,254000.0],["2024-09-25",109.9486,111.0492,108.612,109.5751,274100.0],["2024-09-26",111.0492,111.4718,109.9093,111.0492,281500.0],["2024-09-27",111.5603,113.1425,110.7642,112.3759,261800.0],["2024-09-30",111.8256,113.909,111.8256,113.6437,282900.0],["2024-10-01",113.0147,113.113,110.5284,112.258,228000.0],["2024-10-02",111.0492,111.0689,106.0373,109.2017,481900.0],["2024-10-03",108.101,109.1919,107.2854,108.0912,306400.0],["2024-10-04",109.6439,110.666,108.101,109.5653,225800.0],["2024-10-07",107.1183,108.6514,106.2731,108.2484,222400.0],["2024-10-08",109.0641,109.8405,106.9611,109.4376,245000.0],["2024-10-09",108.6514,110.4006,108.6514,109.6243,117000.0],["2024-10-10",108.5236,108.956,106.509,106.8923,252800.0],["2024-10-11",106.4697,109.8405,106.4697,109.4965,194200.0],["2024-10-14",109.7619,110.6758,109.2214,110.4203,115300.0],["2024-10-15",110.7839,111.3539,109.4474,109.7619,128400.0],["2024-10-16",110.9411,112.5725,109.7913,111.5406,345200.0],["2024-10-17",112.032,112.032,110.2925,110.7151,123200.0],["2024-10-18",111.0689,111.0689,108.1993,108.5924,272700.0],["2024-10-21",108.789,109.1722,103.9932,104.5042,342600.0],["2024-10-22",104.2684,104.6418,101.9589,102.1358,363900.0],["2024-10-23",101.3693,102.2734,99.9443,100.9664,329500.0],["2024-10-24",101.5363,101.5363,99.8264,100.4455,244200.0],["2024-10-25",100.9664,101.6936,99.4235,99.846,162000.0],["2024-10-28",100.6322,102.7942,100.6322,102.6075,207800.0],["2024-10-29",101.7526,103.3348,101.3496,102.4306,183800.0],["2024-10-30",101.9196,103.8556,101.6739,101.9098,151100.0],["2024-10-31",101.3398,102.3127,100.6617,101.0155,200900.0],["2024-11-01",101.5462,102.7156,100.8189,101.6543,202500.0],["2024-11-04",101.2632,103.4697,101.2632,102.3271,155100.0],["2024-11-05",102.0414,103.7258,102.0414,102.396,404400.0],["2024-11-06",96.8797,101.7951,93.2154,101.145,1206200.0],["2024-11-07",100.1698,102.4453,98.5937,99.0074,324900.0],["2024-11-08",98.9976,99.2143,96.9585,98.0815,414800.0],["2024-11-11",98.643,100.8101,98.2884,98.643,378000.0],["2024-11-12",98.6134,99.1848,95.0672,95.1854,361800.0],["2024-11-13",95.7962,97.1654,93.8064,94.1708,408600.0],["2024-11-14",94.6535,94.8505,91.9151,92.4371,419700.0],["2024-11-15",92.8213,93.1464,89.6987,90.0435,307000.0],["2024-11-18",90.3981,90.6739,89.1372,89.9154,275000.0],["2024-11-19",89.2259,90.8118,89.1865,90.3883,306100.0],["2024-11-20",89.7184,91.5999,89.3933,91.1566,284400.0],["2024-11-21",91.5605,92.4963,91.2452,91.8658,237200.0],["2024-11-22",92.6637,95.5598,92.6637,95.1067,343900.0],["2024-11-25",95.9636,99.0075,95.678,98.0618,375900.0],["2024-11-26",97.2541,97.52,94.949,95.3628,355800.0],["2024-11-27",95.7469,96.6335,94.2497,94.7717,199700.0],["2024-11-29",95.6583,96.6532,94.5156,95.2642,177100.0],["2024-12-02",95.4416,96.4956,94.5747,95.6878,314900.0],["2024-12-03",95.9341,95.9341,93.0282,93.5207,356500.0],["2024-12-04",93.7768,94.7914,93.3139,93.698,242700.0],["2024-12-05",93.6192,94.2891,92.0825,92.1613,198000.0],["2024-12-06",93.0577,94.092,92.3584,93.2153,216100.0],["2024-12-09",93.6094,95.1263,93.1365,94.092,190300.0],["2024-12-10",94.1511,94.8111,93.1267,94.5255,220500.0],["2024-12-11",95.1362,95.1854,93.0971,93.3139,330700.0],["2024-12-12",93.3927,93.8556,92.5554,93.4715,243600.0],["2024-12-13",93.2941,93.9837,92.7031,93.2055,162100.0],["2024-12-16",93.0774,95.7666,92.7721,95.1362,311400.0],["2024-12-17",94.6634,94.8111,93.0085,93.2252,312700.0],["2024-12-18",93.7079,94.1216,87.5513,88.2605,339900.0],["2024-12-19",88.6546,89.6101,87.5316,87.9158,316600.0],["2024-12-20",87.3838,90.7823,87.3838,88.9993,1109000.0],["2024-12-23",88.5758,88.9698,87.6597,88.9304,177900.0],["2024-12-24",88.891,89.8071,88.0044,89.6495,73300.0],["2024-12-26",88.9993,91.0088,88.822,90.8217,140700.0],["2024-12-27",89.8859,90.9891,88.8516,90.3291,177000.0],["2024-12-30",89.7972,91.1664,89.0486,90.5459,141400.0],["2024-12-31",91.1467,91.7969,90.7626,91.3832,195200.0],["2025-01-02",91.9151,92.4175,89.748,90.9793,164800.0],["2025-01-03",91.196,92.0333,90.27,91.8166,178100.0],["2025-01-06",91.9052,92.3387,90.8906,91.0285,194400.0],["2025-01-07",91.0384,91.2846,89.6396,90.9891,259400.0],["2025-01-08",90.2208,91.0285,88.9402,91.0187,199200.0],["2025-01-10",89.1372,89.8859,88.4182,88.7432,289000.0],["2025-01-13",87.965,89.0683,87.8567,88.4773,230400.0],["2025-01-14",88.9993,90.4178,88.7629,90.1814,205300.0],["2025-01-15",92.4569,93.0282,90.7724,91.3044,135800.0],["2025-01-16",91.1172,91.4619,89.5608,89.6002,176100.0],["2025-01-17",90.7035,91.59,89.9844,91.2748,244900.0],["2025-01-21",92.1416,93.501,91.4915,92.9395,223200.0],["2025-01-22",92.5357,92.9297,91.0187,91.2255,137100.0],["2025-01-23",90.5262,90.9793,89.7972,90.9202,153000.0],["2025-01-24",90.4966,92.1022,89.6692,91.9545,197900.0],["2025-01-27",91.787,93.8852,91.59,93.0282,307400.0],["2025-01-28",92.9001,94.0132,92.713,93.3237,197000.0],["2025-01-29",92.9592,93.5798,92.2008,92.2303,136700.0],["2025-01-30",93.304,95.3726,92.644,94.4368,201100.0],["2025-01-31",94.0329,94.0329,91.127,91.9348,206100.0],["2025-02-03",90.0909,90.9205,88.3033,90.6341,259700.0],["2025-02-04",90.4464,91.4242,89.7156,91.1674,164400.0],["2025-02-05",91.8291,91.8291,90.3279,90.5353,253400.0],["2025-02-06",90.9699,92.5402,90.5452,90.96,256000.0],["2025-02-07",90.6143,90.6143,88.9156,90.2785,242500.0],["2025-02-10",90.7131,92.2637,90.6538,91.3748,179200.0],["2025-02-11",90.7427,92.2933,90.2292,91.8291,180800.0],["2025-02-12",90.3082,92.6093,90.0119,91.997,166200.0],["2025-02-13",92.5599,92.8365,91.9772,92.5303,161800.0],["2025-02-14",93.7155,94.7722,92.3525,92.4513,183700.0],["2025-02-18",92.4019,92.6785,91.4538,92.2933,263200.0],["2025-02-19",91.2365,93.7155,91.1081,93.4192,251500.0],["2025-02-20",92.6587,92.8068,90.9205,91.1476,222600.0],["2025-02-21",92.0266,92.8365,89.3304,90.5057,367000.0],["2025-02-24",91.4044,91.7995,90.3082,91.039,224100.0],["2025-02-25",91.8785,93.7747,91.7501,93.2809,445900.0],["2025-02-26",92.7575,98.6635,92.7575,95.0981,404300.0],["2025-02-27",93.6068,94.5253,90.1304,90.8711,457200.0],["2025-02-28",91.2168,93.0735,90.8316,92.876,469700.0],["2025-03-03",92.9155,93.1031,87.0885,87.4144,356800.0],["2025-03-04",86.2688,86.733,83.6022,85.2318,339800.0],["2025-03-05",85.3207,86.2095,83.8294,85.9626,297400.0],["2025-03-06",84.7479,86.3774,84.5108,85.8244,197700.0],["2025-03-07",85.5775,88.5897,84.8861,88.2737,242600.0],["2025-03-10",87.2169,89.2317,86.4663,86.5552,299800.0],["2025-03-11",86.6737,87.5329,84.896,86.1996,305800.0],["2025-03-12",86.575,86.9404,83.2566,83.7405,356000.0],["2025-03-13",84.1257,85.054,82.3479,82.3578,293100.0],["2025-03-14",83.217,84.8466,82.3973,84.659,347100.0],["2025-03-17",84.6886,85.7849,84.1454,85.4392,263200.0],["2025-03-18",84.7281,85.6762,84.254,85.4491,221000.0],["2025-03-19",85.8342,86.5848,84.5404,86.2293,248000.0],["2025-03-20",85.0441,86.0614,84.4121,84.7478,167100.0],["2025-03-21",83.9281,84.5207,81.7554,82.7924,1256600.0],["2025-03-24",84.3627,86.5157,84.1256,86.4663,426900.0],["2025-03-25",85.9626,86.9206,85.3898,86.6243,227500.0],["2025-03-26",86.9108,87.4638,85.2318,86.0219,220200.0],["2025-03-27",85.7157,87.3058,85.1627,86.9206,221700.0],["2025-03-28",87.1083,87.1083,85.4194,86.091,192300.0],["2025-03-31",85.2219,86.1997,84.7479,85.0935,319400.0],["2025-04-01",84.6787,87.9675,84.2047,87.7305,322000.0],["2025-04-02",86.6638,89.6465,86.6638,89.6168,331000.0],["2025-04-03",86.0515,86.6441,84.0368,85.0935,330800.0],["2025-04-04",82.6738,85.1528,81.7652,83.3454,694900.0],["2025-04-07",81.0146,85.8244,79.5826,82.1208,710200.0],["2025-04-08",84.2343,85.2417,81.3801,82.0121,910100.0],["2025-04-09",81.3899,87.9774,79.2172,87.0589,738200.0],["2025-04-10",85.8441,85.8441,80.1554,82.0319,489200.0],["2025-04-11",81.7257,85.9231,81.7257,85.3306,348900.0],["2025-04-14",86.3873,87.2564,85.0046,86.6145,195600.0],["2025-04-15",86.5947,87.1083,85.7651,86.0614,147000.0],["2025-04-16",85.854,86.3182,84.175,85.4589,195700.0],["2025-04-17",85.3799,86.9206,85.1429,86.4564,272500.0],["2025-04-21",86.0614,86.6935,85.1725,85.9132,206600.0],["2025-04-22",87.207,89.1131,86.7824,88.5996,282300.0],["2025-04-23",90.6933,92.2735,89.5082,89.765,371900.0],["2025-04-24",89.7057,91.197,89.1428,89.8045,437100.0],["2025-04-25",88.9255,89.4292,87.7996,88.3428,344500.0],["2025-04-28",88.007,89.2909,87.1675,87.6317,308700.0],["2025-04-29",87.3255,89.1823,86.3182,88.6193,329800.0],["2025-04-30",87.7897,88.6391,86.2787,88.1354,338500.0],["2025-05-01",88.0366,88.8662,87.3552,87.8391,241500.0],["2025-05-02",89.1428,90.8119,89.1329,90.2983,305500.0],["2025-05-05",89.8144,91.6513,89.7057,90.0119,341000.0],["2025-05-06",89.2613,91.0291,89.0835,90.5946,294000.0],["2025-05-07",90.7526,91.4044,89.5971,89.9329,281100.0],["2025-05-08",91.3649,93.3303,91.355,92.0365,350400.0],["2025-05-09",92.2834,92.8464,91.2662,91.4143,270200.0],["2025-05-12",93.8241,94.4858,92.2044,93.2315,447100.0],["2025-05-13",91.7501,92.5896,85.933,88.7576,1182000.0],["2025-05-14",88.7477,88.7477,85.9231,86.0614,518300.0],["2025-05-15",85.9231,87.5033,85.3108,87.3947,392600.0],["2025-05-16",87.4441,87.9971,86.7132,86.7824,339000.0],["2025-05-19",85.8067,86.2723,84.8261,85.2917,325800.0],["2025-05-20",85.2421,86.302,85.1332,85.6581,330700.0],["2025-05-21",84.7271,85.1629,83.2017,83.2512,307300.0],["2025-05-22",82.8451,83.1918,82.3004,82.5975,251500.0],["2025-05-23",81.0721,81.815,80.8047,81.5872,272100.0],["2025-05-27",82.8055,83.8951,82.3202,83.588,411800.0],["2025-05-28",83.5583,83.6573,82.4985,82.5876,287300.0],["2025-05-29",83.172,83.3899,81.7061,81.8745,328900.0],["2025-05-30",81.6764,82.0131,81.0523,81.2802,324100.0],["2025-06-02",80.5373,81.4783,79.3388,81.3594,420800.0],["2025-06-03",81.3396,82.7758,81.191,82.1716,251200.0],["2025-06-04",82.231,83.3503,82.231,82.5282,331200.0],["2025-06-05",82.5579,83.1225,82.3103,82.5876,372400.0],["2025-06-06",83.8951,83.8951,82.7263,83.1027,231700.0],["2025-06-09",83.6375,84.3309,83.1819,83.271,362600.0],["2025-06-10",83.4989,84.737,83.2711,84.5884,371300.0],["2025-06-11",84.8261,84.8955,83.5484,83.8059,259200.0],["2025-06-12",82.8649,83.9545,82.5678,83.7366,289400.0],["2025-06-13",82.5579,85.5393,82.5579,83.479,305100.0],["2025-06-16",84.1328,85.3412,83.5781,85.0539,340400.0],["2025-06-17",84.1427,85.6978,84.1427,85.0936,387700.0],["2025-06-18",85.0044,86.4902,85.0044,86.2723,422200.0],["2025-06-20",86.8368,87.3024,84.6379,85.2818,958200.0],["2025-06-23",85.0341,85.5888,83.8554,84.9747,385400.0],["2025-06-24",85.3511,87.966,84.8459,87.758,400900.0],["2025-06-25",87.5995,88.065,86.7279,87.8868,228600.0],["2025-06-26",88.2532,89.3824,87.9066,89.0853,217700.0],["2025-06-27",89.1546,89.3725,88.0452,88.2532,522700.0],["2025-06-30",88.4712,88.7782,87.3816,88.4414,351700.0],["2025-07-01",88.1542,92.5421,87.8174,91.9577,305700.0],["2025-07-02",91.9478,92.9779,90.6304,92.443,241800.0],["2025-07-03",93.0968,93.8694,92.6015,93.5623,140400.0],["2025-07-07",93.4732,94.3052,93.176,93.592,235900.0],["2025-07-08",93.8793,94.741,93.4434,93.7208,233200.0],["2025-07-09",93.7901,93.8694,92.4827,93.3147,176200.0],["2025-07-10",93.3147,94.949,92.8491,93.7604,207500.0],["2025-07-11",92.8491,93.3741,92.0171,92.1855,188100.0],["2025-07-14",91.8091,92.9878,91.7101,92.8194,206000.0],["2025-07-15",92.7897,93.2453,90.987,91.0266,177500.0],["2025-07-16",91.0762,91.7596,90.0559,91.6606,176200.0],["2025-07-17",91.6209,93.8595,91.6209,93.4335,181200.0],["2025-07-18",93.5227,93.8396,92.3242,92.5124,163700.0],["2025-07-21",92.9977,93.1661,91.72,91.8785,136500.0],["2025-07-22",91.7101,93.3543,91.7101,93.1661,216800.0],["2025-07-23",93.5128,93.6515,92.7204,93.4434,155700.0],["2025-07-24",92.6709,93.4831,92.3836,92.4034,165900.0],["2025-07-25",92.443,92.443,90.3135,90.8979,232300.0],["2025-07-28",90.873,92.0252,90.1877,90.8532,262800.0],["2025-07-29",91.2902,91.3796,88.9858,89.0653,219200.0],["2025-07-30",89.264,89.5321,86.6716,87.0192,282100.0],["2025-07-31",85.9167,87.2775,85.9167,86.751,268400.0],["2025-08-01",86.0458,86.0458,84.4864,84.6155,248800.0],["2025-08-04",84.4169,87.4364,84.4169,86.9099,248700.0],["2025-08-05",87.0788,88.6879,86.4133,88.0621,357300.0],["2025-08-06",93.3363,99.4846,90.8929,99.3455,966100.0],["2025-08-07",99.8421,104.2919,99.8421,104.2522,813700.0],["2025-08-08",104.0635,104.9276,102.7127,104.7786,407000.0],["2025-08-11",104.5899,105.9507,104.3714,105.901,347000.0],["2025-08-12",105.8911,108.6424,105.3547,108.1557,462000.0],["2025-08-13",108.9205,110.6786,108.4338,110.5793,544400.0],["2025-08-14",110.9964,114.2245,110.033,110.5693,455500.0],["2025-08-15",110.7878,110.9567,108.5629,109.4867,349000.0],["2025-08-18",109.9833,111.1255,109.6257,109.9237,334900.0],["2025-08-19",110.47,111.5526,109.3774,110.0032,458400.0],["2025-08-20",110.172,110.768,108.9404,109.0198,207300.0],["2025-08-21",108.6027,110.0826,108.5331,109.2086,159800.0],["2025-08-22",109.7549,112.8935,109.4072,112.4168,393300.0],["2025-08-25",112.0791,113.2312,111.0759,111.3043,173600.0],["2025-08-26",111.0064,112.1983,110.2515,111.0858,305200.0],["2025-08-27",110.6289,112.238,110.3607,111.6818,263700.0],["2025-08-28",112.0294,112.1685,110.6488,111.3143,196700.0],["2025-08-29",111.4533,112.0791,109.8939,111.2845,354200.0],["2025-09-02",110.1323,112.8836,110.1323,112.5658,323300.0],["2025-09-03",112.4863,112.9929,110.1223,111.8903,418100.0],["2025-09-04",112.9035,113.559,111.4732,112.9233,425400.0],["2025-09-05",113.2312,114.4828,111.3639,113.9663,338600.0],["2025-09-08",114.2245,114.8999,113.3405,114.1252,177400.0],["2025-09-09",113.6683,114.8602,113.1419,114.8105,205100.0],["2025-09-10",114.6615,114.8701,113.4001,113.4796,259100.0],["2025-09-11",114.2245,116.8268,114.1252,116.7275,370000.0],["2025-09-12",116.4593,116.8566,114.8602,115.0688,175700.0],["2025-09-15",115.4661,116.2408,114.0258,114.4132,230500.0],["2025-09-16",114.6317,114.6913,113.1816,114.2146,212200.0],["2025-09-17",114.155,117.1943,113.996,114.2841,263000.0],["2025-09-18",114.6814,114.9694,113.8967,114.1848,275500.0],["2025-09-19",114.453,114.6019,112.3671,113.2014,988100.0],["2025-09-22",113.4299,115.6548,112.9035,115.5654,258100.0],["2025-09-23",115.4164,116.797,114.4927,114.9595,252200.0],["2025-09-24",114.8503,115.7641,114.3834,115.5555,183200.0],["2025-09-25",115.5555,115.5654,114.6417,114.9496,158800.0],["2025-09-26",114.8701,116.797,114.8701,116.211,200100.0],["2025-09-29",116.9063,116.9063,114.9595,115.3071,254900.0],["2025-09-30",115.5952,116.2805,114.6814,116.072,162400.0],["2025-10-01",115.6746,117.8002,115.3965,117.542,198000.0],["2025-10-02",117.4923,117.4923,114.7708,115.5058,172200.0],["2025-10-03",115.1582,116.3799,113.9762,114.0556,167400.0],["2025-10-06",114.592,115.4263,113.6285,114.1748,174300.0],["2025-10-07",114.592,115.1184,111.8804,112.2777,210600.0],["2025-10-08",113.1617,114.6814,112.2578,113.9563,181500.0],["2025-10-09",113.7875,113.8371,111.8705,112.5161,135000.0],["2025-10-10",112.3373,113.2312,109.3377,109.6456,154000.0],["2025-10-13",110.5495,111.0163,110.0131,110.3806,159200.0],["2025-10-14",109.3079,111.2348,109.2781,111.1057,165800.0],["2025-10-15",111.493,112.5062,110.8673,111.3738,200000.0],["2025-10-16",111.503,111.503,109.0099,110.1025,217900.0],["2025-10-17",110.033,110.9567,108.9801,110.8375,190700.0],["2025-10-20",111.0659,112.9829,110.7978,112.9531,159100.0],["2025-10-21",112.7346,114.6814,112.6452,114.0556,185900.0],["2025-10-22",114.7311,115.2575,112.6651,112.9233,205900.0],["2025-10-23",113.1518,116.6282,113.1518,115.178,197500.0],["2025-10-24",115.8832,115.8832,114.5225,114.5821,133600.0],["2025-10-27",114.6516,115.9627,114.2046,114.9794,162000.0],["2025-10-28",114.8403,115.3072,113.3703,114.5026,184300.0],["2025-10-29",113.9663,114.5026,111.4335,112.0095,186700.0],["2025-10-30",111.2944,112.6055,110.8872,110.9865,182200.0],["2025-10-31",110.619,111.2547,109.2384,110.4104,260300.0],["2025-11-03",109.8877,112.1277,109.4596,110.0968,244300.0],["2025-11-04",109.9873,110.5946,105.0892,105.4078,522900.0],["2025-11-05",104.7508,115.4827,104.7508,113.3522,510500.0],["2025-11-06",113.3522,114.2482,111.2516,111.7693,250200.0],["2025-11-07",111.3313,112.8843,111.3014,112.2173,235400.0],["2025-11-10",113.5812,114.3378,111.9784,113.2626,232200.0],["2025-11-11",112.6852,113.7604,111.1819,112.1078,178500.0],["2025-11-12",111.8987,114.288,111.8987,113.3124,195400.0],["2025-11-13",113.2626,116.07,112.725,113.3124,362700.0],["2025-11-14",109.8181,113.4717,109.8181,110.8534,321100.0],["2025-11-17",111.2915,112.1476,107.5184,107.5681,226200.0],["2025-11-18",108.0858,109.151,107.588,108.5238,220400.0],["2025-11-19",108.9221,109.9276,108.7628,109.4597,260200.0],["2025-11-20",111.0525,113.5812,107.4088,108.6334,315800.0],["2025-11-21",109.2008,112.0381,107.0106,109.9276,338500.0],["2025-11-24",109.5891,111.4706,108.3148,110.5747,213300.0],["2025-11-25",111.2616,113.5215,110.276,112.0978,189200.0],["2025-11-26",111.3114,112.6056,110.8634,111.2218,272300.0],["2025-11-28",111.3412,113.2726,111.3412,111.829,117800.0],["2025-12-01",111.0028,112.964,111.0028,112.2571,247500.0],["2025-12-02",113.3622,113.9595,112.4861,112.6454,260500.0],["2025-12-03",113.3522,117.7824,112.6155,117.7724,366000.0],["2025-12-04",116.0999,117.6928,115.7813,115.9406,206200.0],["2025-12-05",116.1198,117.4041,115.2637,116.1696,141600.0],["2025-12-08",116.4284,117.0656,112.9839,113.2925,203700.0],["2025-12-09",113.9097,114.9152,113.392,114.0093,216100.0],["2025-12-10",114.5867,117.3443,114.3278,116.6674,286700.0],["2025-12-11",119.7834,121.9537,119.7834,120.2911,322100.0],["2025-12-12",120.6197,121.6948,117.8819,118.9173,431000.0],["2025-12-15",120.4703,121.5853,118.6883,119.1064,344400.0],["2025-12-16",119.7436,120.54,118.0014,119.0965,328200.0],["2025-12-17",118.8576,121.3464,118.8576,119.5345,305200.0],["2025-12-18",120.5102,121.874,118.9073,119.0069,358000.0],["2025-12-19",117.9317,120.1816,117.6032,118.4195,775200.0],["2025-12-22",117.8222,119.7934,117.8222,118.9073,200500.0],["2025-12-23",118.4892,119.7735,117.4439,117.7127,254300.0],["2025-12-24",117.3742,119.4648,117.3742,118.758,97500.0],["2025-12-26",118.5788,119.6839,118.2005,119.0965,115800.0],["2025-12-29",119.1363,119.5743,117.6131,118.4892,196300.0],["2025-12-30",118.2901,118.9173,117.5833,117.8322,132500.0],["2025-12-31",117.2946,117.6928,115.6917,116.2094,221000.0],["2026-01-02",115.9307,117.0457,114.6962,115.9406,229900.0],["2026-01-05",115.3931,119.9029,115.3931,119.3155,178700.0],["2026-01-06",118.1706,119.7436,117.9217,119.7038,226600.0],["2026-01-07",119.3055,119.3155,117.7425,118.4394,175500.0],["2026-01-08",117.9018,123.3674,117.9018,123.3475,421500.0],["2026-01-09",122.9891,126.6228,122.2026,126.3639,277000.0],["2026-01-12",124.8208,125.7865,122.2225,123.4868,289700.0],["2026-01-13",123.5466,124.4226,121.9736,122.2324,175100.0],["2026-01-14",122.6705,122.7899,121.1572,121.426,264900.0],["2026-01-15",122.113,124.9104,122.113,124.2434,264400.0],["2026-01-16",123.7656,125.2091,122.2026,125.1593,290800.0],["2026-01-20",123.437,125.1295,122.0433,122.9293,202800.0],["2026-01-21",123.447,125.239,123.447,125.1295,241100.0],["2026-01-22",125.4381,126.3042,124.7213,125.1096,169400.0],["2026-01-23",124.562,125.1195,123.447,124.8905,199400.0],["2026-01-26",124.7014,125.7865,123.228,124.7412,161700.0],["2026-01-27",125.1195,125.1195,123.5167,124.9204,141800.0],["2026-01-28",124.4923,124.781,122.7302,124.114,173600.0],["2026-01-29",124.9602,126.0752,123.4769,126.0653,190800.0],["2026-01-30",125.0598,126.9115,124.6616,126.4734,239000.0],["2026-02-02",126.3886,129.4112,126.3886,128.3538,221400.0],["2026-02-03",127.8151,128.683,123.825,125.1517,213700.0],["2026-02-04",126.4784,128.5633,125.3712,128.3139,187000.0],["2026-02-05",128.6231,129.7105,127.1069,127.8949,329300.0],["2026-02-06",128.9124,132.6033,128.1244,130.5883,408400.0],["2026-02-09",130.8776,132.5235,129.7105,130.0496,221900.0],["2026-02-10",131.0272,131.6756,129.8701,131.1669,277600.0],["2026-02-11",132.2442,133.2916,129.7603,130.4087,204700.0],["2026-02-12",131.4861,132.1744,127.8451,128.7728,269500.0],["2026-02-13",129.2616,132.5136,129.102,130.3689,260700.0],["2026-02-17",130.5783,131.2168,129.4411,129.501,226200.0],["2026-02-18",129.4312,131.5759,128.7329,129.501,307600.0],["2026-02-19",128.3638,131.7155,128.3638,129.5708,266400.0],["2026-02-20",129.2516,131.2367,127.9548,130.1793,371200.0],["2026-02-23",129.91,130.2092,125.9098,127.1967,248300.0],["2026-02-24",127.5757,130.1294,127.5757,128.8925,261000.0],["2026-02-25",129.481,130.0796,126.8176,129.2616,201600.0],["2026-02-26",129.8102,136.0349,129.3813,135.2468,548600.0],["2026-02-27",122.6977,124.9721,107.6049,116.483,3405300.0],["2026-03-02",113.2211,126.1193,112.9917,125.5407,1415900.0],["2026-03-03",122.2489,126.3288,119.2462,125.5208,808800.0],["2026-03-04",126.3587,127.5657,123.3461,123.3761,705000.0],["2026-03-05",122.0294,124.0045,120.9421,122.578,748500.0],["2026-03-06",120.4832,122.3087,117.1115,117.3709,769400.0],["2026-03-09",115.6152,115.6152,110.817,114.7174,661300.0],["2026-03-10",114.1688,114.6276,109.7995,110.6774,547700.0],["2026-03-11",110.029,110.7472,107.7346,109.4304,480900.0],["2026-03-12",107.8942,109.3905,106.8967,107.0363,356000.0],["2026-03-13",108.0139,109.0414,105.8592,106.8069,413000.0],["2026-03-16",108.4229,108.6623,105.6298,105.8193,394100.0],["2026-03-17",108.1635,108.3132,104.732,105.1609,367900.0],["2026-03-18",104.1933,105.4004,100.9513,100.9812,636400.0],["2026-03-19",103.505,103.505,97.6395,100.263,609300.0],["2026-03-20",99.8041,101.2705,96.2529,97.44,1279700.0],["2026-03-23",100.5024,102.8666,99.0061,101.1408,406900.0],["2026-03-24",99.6246,102.0486,98.6669,100.5224,498500.0],["2026-03-25",101.7194,102.0187,99.2256,101.9987,325000.0],["2026-03-26",100.9713,102.5474,100.3229,101.5199,605200.0],["2026-03-27",100.5523,100.9114,98.9163,100.5224,545800.0],["2026-03-30",101.5698,101.6795,99.1757,100.253,863300.0],["2026-03-31",102.1184,104.2532,100.2231,103.3753,500400.0],["2026-04-01",104.0836,104.5125,102.298,103.126,439800.0],["2026-04-02",101.4202,105.2607,100.9314,103.0661,353500.0],["2026-04-06",103.5649,103.6048,101.7493,103.3853,296000.0],["2026-04-07",102.8466,103.505,101.3503,102.4975,436700.0],["2026-04-08",106.0089,107.2259,105.0911,106.0288,548200.0],["2026-04-09",105.56,106.348,102.9763,105.7894,528000.0],["2026-04-10",105.9291,105.9291,103.8442,105.2607,257000.0],["2026-04-13",104.732,106.757,104.3928,106.5775,306300.0],["2026-04-14",106.747,108.6723,105.7994,106.3979,729100.0],["2026-04-15",106.2682,109.0214,106.0488,108.4528,572600.0],["2026-04-16",108.772,111.6749,107.2558,111.3956,384300.0],["2026-04-17",113.2809,116.3035,113.0914,114.0989,693500.0],["2026-04-20",113.5902,115.3458,113.4405,113.6301,338900.0],["2026-04-21",113.6999,115.1563,109.9492,110.4978,329700.0],["2026-04-22",110.7871,112.3732,110.1387,110.9567,652100.0],["2026-04-23",110.9267,113.3208,109.3805,110.5975,313700.0],["2026-04-24",110.6574,112.1537,108.7521,109.7895,346500.0],["2026-04-27",109.4803,109.6998,106.3879,106.5376,390600.0],["2026-04-28",107.2458,108.5426,104.8916,108.4429,331900.0],["2026-04-29",108.363,108.4329,105.54,107.0762,253600.0],["2026-04-30",106.7969,107.2358,105.5101,106.4877,259600.0],["2026-05-01",107.0363,107.3755,105.8991,107.2558,286000.0],["2026-05-04",106.2582,107.964,104.0337,104.1235,327400.0],["2026-05-05",104.4926,105.56,103.2756,104.0437,362100.0],["2026-05-06",109.6299,111.236,102.7768,108.7421,563400.0],["2026-05-07",109.7796,110.6275,102.9863,107.4852,857800.0],["2026-05-08",108.1835,109.4803,105.7694,106.9565,475300.0],["2026-05-11",106.6872,106.8967,104.2632,104.9415,328700.0],["2026-05-12",105.2108,107.6249,103.7843,105.4702,794200.0],["2026-05-13",101.7194,104.5225,98.8465,104.323,1031300.0],["2026-05-14",105.7295,107.1261,104.1734,106.6473,680700.0],["2026-05-15",105.7395,107.1161,102.9863,103.515,517700.0],["2026-05-18",103.74,106.55,102.75,104.98,404100.0],["2026-05-19",104.03,105.32,102.28,102.3,338800.0],["2026-05-20",102.59,106.88,101.51,106.65,402000.0],["2026-05-21",105.25,106.11,103.18,104.79,468100.0],["2026-05-22",104.96,105.81,101.0,104.75,379500.0],["2026-05-26",104.9,107.45,103.9,107.02,300400.0],["2026-05-27",107.71,108.57,105.9,106.18,309200.0],["2026-05-28",105.21,107.42,101.0,107.08,369600.0],["2026-05-29",106.59,106.96,103.23,104.02,487800.0],["2026-06-01",102.52,103.91,101.13,103.02,413500.0],["2026-06-02",102.24,103.98,101.89,102.97,416900.0],["2026-06-03",103.59,103.59,99.68,100.88,377000.0],["2026-06-04",102.06,103.15,100.0,100.94,390400.0],["2026-06-05",102.02,103.19,100.75,100.99,348700.0],["2026-06-08",101.0,101.98,100.2,101.34,302300.0],["2026-06-09",102.48,105.1,101.09,102.57,493000.0],["2026-06-10",103.18,103.79,100.95,100.98,444700.0],["2026-06-11",101.29,102.07,99.3,101.15,343800.0],["2026-06-12",101.91,102.87,101.31,101.94,347500.0],["2026-06-15",103.8,104.0,100.39,100.55,387700.0],["2026-06-16",101.04,102.21,99.9,100.14,308900.0],["2026-06-17",100.0,101.2,96.56,97.37,496000.0],["2026-06-18",98.68,99.22,97.21,97.67,790800.0],["2026-06-22",96.89,98.0,96.55,97.55,493900.0],["2026-06-23",97.55,98.24,95.9,96.65,408500.0],["2026-06-24",97.68,98.79,96.19,96.24,368900.0],["2026-06-25",96.33,97.21,94.64,95.18,393900.0],["2026-06-26",95.86,96.26,92.94,94.09,1126400.0],["2026-06-29",93.91,94.98,91.05,92.16,699800.0],["2026-06-30",92.93,95.92,91.28,94.49,745100.0],["2026-07-01",95.0,99.6,95.0,99.0,726600.0],["2026-07-02",99.4,101.99,99.16,101.5,560100.0],["2026-07-06",101.4,104.82,101.27,104.56,427314.171802],["2026-07-07",105.19,106.98,103.5325,103.91,716250.141441],["2026-07-08",102.02,104.23,101.58,103.76,423640.320795],["2026-07-09",103.23,104.4875,101.65,103.35,276123.570335],["2026-07-10",104.12,104.57,102.63,104.24,339696.95148],["2026-07-13",105.14,108,105,107.42,397968.934509],["2026-07-14",106.66,109.42,106.66,109.12,551829.12125],["2026-07-15",109.79,113.08,109,111.88,701866.626437],["2026-07-16",112.38,117.8,112.38,117.77,668873.650028],["2026-07-17",117.03,120.48,116.865,120.12,556055.67627],["2026-07-20",120.12,121.66,118.565,119.59,615664.781887],["2026-07-21",118.56,123.25,118.56,123.19,665466.908011],["2026-07-22",124.27,124.32,121.51,122.73,589228.497687],["2026-07-23",120.72,123.76,120,121.09,449486.565037],["2026-07-24",122.29,123.49,120.1201,122,518146.780868],["2026-07-27",119.93,123.01,117.9,117.95,1126197.339524],["2026-07-28",118.19,119.66,114.86,118.23,853884.150389],["2026-07-29",117.18,123.73,116.33,121.71,675811.410973],["2026-07-30",121.13,122.47,117.45,117.48,493086.829401],["2026-07-31",116.52,118.58,114.1201,118.45,436770.704734],["2026-08-03",119.13,121.2525,114.71,115.61,540402.804609],["2026-08-04",115.05,118.48,113.15,117.98,531350.010219],["2026-08-05",111.54,119.1599,111.54,115.79,850840.461585],["2026-08-06",117.15,117.15,110.73,112.85,670169.43742],["2026-08-07",112.26,114.0551,111.21,112.19,344390.561795],["2026-08-10",111.06,112.735,108.98,110.53,67285.034834],["2026-08-11",110.49,114.74,110.08,113.91,531545.828313],["2026-08-12",112.32,114.665,111.85,113.96,616096.026988],["2026-08-13",115.1,116.12,113.235,114.55,370421.902821],["2026-08-14",115.12,115.52,113.62,114.27,315657.113996]]}