{"t":"CHH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-10-16",3.2505,3.8309,3.2505,3.7729,39000.0],["1996-10-17",3.8309,4.0051,3.8309,3.889,23600.0],["1996-10-18",4.0631,4.0631,4.0051,4.0051,79000.0],["1996-10-21",4.0341,4.0341,4.0051,4.0341,16800.0],["1996-10-22",4.0051,4.0051,3.8019,3.8019,72400.0],["1996-10-23",3.6568,3.7148,3.5987,3.6568,27200.0],["1996-10-24",3.6278,3.6278,3.4827,3.5117,79400.0],["1996-10-25",3.4827,3.5117,3.4827,3.5117,96400.0],["1996-10-28",3.4827,3.5407,3.4827,3.5407,48400.0],["1996-10-29",3.5407,3.5987,3.5407,3.5987,16000.0],["1996-10-30",3.6568,3.6568,3.5987,3.5987,28200.0],["1996-10-31",3.5987,3.6278,3.4827,3.5407,361600.0],["1996-11-01",3.5117,3.5407,3.3375,3.3666,1305000.0],["1996-11-04",3.3666,3.4246,3.3666,3.3956,1030400.0],["1996-11-05",3.3956,3.5407,3.3956,3.4827,927400.0],["1996-11-06",3.5117,3.6568,3.4827,3.5697,659800.0],["1996-11-07",3.5697,3.6278,3.5407,3.5987,1180800.0],["1996-11-08",3.6278,3.6278,3.5697,3.5697,990800.0],["1996-11-11",3.5407,3.7148,3.5407,3.6858,1018800.0],["1996-11-12",3.7148,3.7148,3.5697,3.5987,211200.0],["1996-11-13",3.6278,3.6278,3.4827,3.5117,952200.0],["1996-11-14",3.5117,3.5117,3.4536,3.4827,891000.0],["1996-11-15",3.5117,3.5987,3.5117,3.5987,1254400.0],["1996-11-18",3.6568,3.6858,3.5407,3.5407,547800.0],["1996-11-19",3.5987,3.6568,3.5987,3.6278,669000.0],["1996-11-20",3.6278,3.6858,3.6278,3.6278,477000.0],["1996-11-21",3.6568,3.6858,3.4827,3.5117,279000.0],["1996-11-22",3.5117,3.5987,3.4246,3.4536,709000.0],["1996-11-25",3.5117,3.5117,3.3085,3.3375,1209000.0],["1996-11-26",3.3375,3.3375,3.1924,3.2505,1263000.0],["1996-11-27",3.2795,3.5407,3.2505,3.5117,2561000.0],["1996-11-29",3.4827,3.5697,3.4827,3.5697,309000.0],["1996-12-02",3.5407,3.6278,3.4827,3.5987,679000.0],["1996-12-03",3.5987,3.7729,3.5987,3.7729,1158600.0],["1996-12-04",3.7729,3.7729,3.6568,3.7439,474600.0],["1996-12-05",3.7729,3.8019,3.7439,3.8019,547600.0],["1996-12-06",3.6858,3.7439,3.6568,3.7439,340200.0],["1996-12-09",3.7439,3.8019,3.7148,3.7729,548600.0],["1996-12-10",3.7439,3.8019,3.7148,3.7148,861400.0],["1996-12-11",3.6858,3.7148,3.6278,3.7148,722400.0],["1996-12-12",3.7148,3.7439,3.7148,3.7148,192800.0],["1996-12-13",3.6858,3.7148,3.6278,3.6278,783200.0],["1996-12-16",3.6568,3.6568,3.5697,3.5987,652600.0],["1996-12-17",3.5987,3.7148,3.5987,3.7148,343000.0],["1996-12-18",3.7148,3.8019,3.6858,3.8019,479200.0],["1996-12-19",3.8019,3.8309,3.7729,3.7729,416800.0],["1996-12-20",3.8309,3.8309,3.6858,3.8019,556600.0],["1996-12-23",3.8309,3.8599,3.7439,3.8019,314600.0],["1996-12-24",3.7729,3.8019,3.7439,3.8019,203200.0],["1996-12-26",3.8019,3.8309,3.7148,3.8309,386400.0],["1996-12-27",3.8019,3.918,3.8019,3.8599,307800.0],["1996-12-30",3.889,4.0051,3.8599,4.0051,391200.0],["1996-12-31",4.0341,4.0921,4.0051,4.0921,284200.0],["1997-01-02",4.0631,4.0631,3.8599,3.889,550400.0],["1997-01-03",3.918,3.976,3.889,3.918,479200.0],["1997-01-06",3.947,3.947,3.889,3.918,294600.0],["1997-01-07",3.947,3.976,3.889,3.918,472400.0],["1997-01-08",3.918,3.976,3.889,3.889,359400.0],["1997-01-09",3.918,3.918,3.8599,3.918,248200.0],["1997-01-10",3.889,3.918,3.8309,3.8599,268000.0],["1997-01-13",3.8599,3.918,3.8309,3.8599,341800.0],["1997-01-14",3.8599,3.889,3.8019,3.8309,469400.0],["1997-01-15",3.8019,3.8309,3.7148,3.7439,429600.0],["1997-01-16",3.7729,3.7729,3.6278,3.6858,273000.0],["1997-01-17",3.6858,3.7148,3.6568,3.7148,310600.0],["1997-01-20",3.7148,3.8019,3.6858,3.7729,126200.0],["1997-01-21",3.8019,3.8309,3.7439,3.8019,404000.0],["1997-01-22",3.8019,3.8599,3.8019,3.8309,287600.0],["1997-01-23",3.8599,3.918,3.8019,3.8309,228400.0],["1997-01-24",3.8309,3.8309,3.7439,3.7439,381600.0],["1997-01-27",3.7148,3.7148,3.5697,3.5697,204200.0],["1997-01-28",3.6568,3.6858,3.5407,3.5697,252200.0],["1997-01-29",3.5987,3.6858,3.5697,3.6858,319600.0],["1997-01-30",3.6278,3.6858,3.5987,3.6858,181800.0],["1997-01-31",3.6568,3.7148,3.6568,3.7148,339200.0],["1997-02-03",3.7148,3.7439,3.6278,3.7148,330000.0],["1997-02-04",3.6858,3.6858,3.6278,3.6858,162200.0],["1997-02-05",3.7148,3.7439,3.5987,3.5987,295400.0],["1997-02-06",3.6568,3.6568,3.5987,3.5987,155000.0],["1997-02-07",3.6568,3.7148,3.6568,3.6858,87200.0],["1997-02-10",3.6858,3.6858,3.6278,3.6568,187200.0],["1997-02-11",3.6278,3.6568,3.5987,3.6278,206600.0],["1997-02-12",3.5987,3.5987,3.4827,3.5407,319800.0],["1997-02-13",3.5117,3.5987,3.5117,3.5697,238800.0],["1997-02-14",3.5697,3.5987,3.4827,3.4827,324600.0],["1997-02-18",3.5117,3.5697,3.4827,3.5697,228200.0],["1997-02-19",3.5697,3.6278,3.5407,3.5987,195800.0],["1997-02-20",3.5697,3.5987,3.4827,3.5407,1030400.0],["1997-02-21",3.5117,3.5407,3.4827,3.5117,678000.0],["1997-02-24",3.5117,3.5987,3.5117,3.5987,301200.0],["1997-02-25",3.5697,3.6858,3.5697,3.6858,313000.0],["1997-02-26",3.6568,3.6858,3.5987,3.6278,109600.0],["1997-02-27",3.6278,3.6568,3.5407,3.5987,149200.0],["1997-02-28",3.5987,3.5987,3.5407,3.5697,79200.0],["1997-03-03",3.5407,3.5697,3.5117,3.5117,347400.0],["1997-03-04",3.5117,3.5697,3.4827,3.5697,160800.0],["1997-03-05",3.5407,3.5987,3.5407,3.5697,56800.0],["1997-03-06",3.5407,3.5697,3.4827,3.5407,327600.0],["1997-03-07",3.5117,3.5407,3.5117,3.5117,76200.0],["1997-03-10",3.5117,3.5697,3.5117,3.5697,821400.0],["1997-03-11",3.5697,3.5697,3.5117,3.5407,199800.0],["1997-03-12",3.5117,3.5407,3.4536,3.4536,391000.0],["1997-03-13",3.4536,3.5117,3.4246,3.4246,114200.0],["1997-03-14",3.4246,3.4536,3.4246,3.4246,44800.0],["1997-03-17",3.4246,3.4536,3.3956,3.4246,94600.0],["1997-03-18",3.3956,3.5407,3.3666,3.3956,63800.0],["1997-03-19",3.3956,3.3956,3.2215,3.2795,114200.0],["1997-03-20",3.2795,3.3666,3.2795,3.3666,175800.0],["1997-03-21",3.3375,3.3666,3.2795,3.3085,445400.0],["1997-03-24",3.3085,3.3375,3.3085,3.3375,62000.0],["1997-03-25",3.3375,3.3375,3.3085,3.3375,37400.0],["1997-03-26",3.3375,3.3375,3.2795,3.2795,125800.0],["1997-03-27",3.3085,3.3085,3.1344,3.1924,249600.0],["1997-03-31",3.1344,3.2215,3.1054,3.1344,433800.0],["1997-04-01",3.1344,3.2215,3.1344,3.2215,168000.0],["1997-04-02",3.1924,3.1924,3.1634,3.1634,74000.0],["1997-04-03",3.1634,3.2505,3.1344,3.1634,1677200.0],["1997-04-04",3.0763,3.2215,3.0763,3.2215,3134000.0],["1997-04-07",3.1924,3.3085,3.1924,3.2795,989200.0],["1997-04-08",3.2505,3.3085,3.2505,3.2505,43200.0],["1997-04-09",3.2505,3.3085,3.2505,3.2505,144400.0],["1997-04-10",3.2505,3.3666,3.2505,3.3375,74600.0],["1997-04-11",3.3085,3.3375,3.2505,3.2505,186600.0],["1997-04-14",3.2505,3.2505,3.1634,3.2215,56400.0],["1997-04-15",3.2215,3.2215,3.1344,3.1924,974400.0],["1997-04-16",3.1634,3.2215,3.1634,3.2215,117200.0],["1997-04-17",3.2505,3.2505,3.1634,3.1924,51600.0],["1997-04-18",3.1924,3.2215,3.1634,3.1924,20400.0],["1997-04-21",3.1634,3.1924,3.0183,3.0763,172200.0],["1997-04-22",3.0473,3.1344,3.0183,3.0183,178000.0],["1997-04-23",3.0183,3.1054,2.9893,3.0473,1146400.0],["1997-04-24",3.1054,3.1054,3.0183,3.0473,165600.0],["1997-04-25",3.0763,3.1344,2.9893,2.9893,192600.0],["1997-04-28",2.9893,2.9893,2.9603,2.9603,53400.0],["1997-04-29",3.1344,3.3666,3.1344,3.2795,1531800.0],["1997-04-30",3.2795,3.3375,3.2505,3.2505,651200.0],["1997-05-01",3.2505,3.2795,3.2215,3.2505,338000.0],["1997-05-02",3.2505,3.2795,3.2215,3.2215,3449200.0],["1997-05-05",3.2215,3.3085,3.1924,3.2505,404200.0],["1997-05-06",3.2215,3.2505,3.1344,3.1634,1095400.0],["1997-05-07",3.1924,3.2505,3.1924,3.2215,275400.0],["1997-05-08",3.1924,3.2215,3.1924,3.2215,143800.0],["1997-05-09",3.2215,3.2215,3.1634,3.2215,286800.0],["1997-05-12",3.2215,3.2795,3.2215,3.2505,164400.0],["1997-05-13",3.2505,3.2795,3.2505,3.2505,315200.0],["1997-05-14",3.2505,3.3375,3.2505,3.3085,216000.0],["1997-05-15",3.3085,3.3375,3.3085,3.3085,270200.0],["1997-05-16",3.3085,3.3375,3.3085,3.3085,68200.0],["1997-05-19",3.3085,3.3956,3.3085,3.3956,110000.0],["1997-05-20",3.3375,3.4536,3.3085,3.4246,90000.0],["1997-05-21",3.4536,3.5117,3.4246,3.4827,304400.0],["1997-05-22",3.4827,3.4827,3.4246,3.4827,99000.0],["1997-05-23",3.4536,3.4827,3.4536,3.4827,322000.0],["1997-05-27",3.4827,3.5987,3.4827,3.5987,129600.0],["1997-05-28",3.5697,3.6858,3.5697,3.6858,267800.0],["1997-05-29",3.6858,3.6858,3.5987,3.6568,153200.0],["1997-05-30",3.6278,3.6568,3.5987,3.6568,73400.0],["1997-06-02",3.6568,3.6858,3.5987,3.6278,61600.0],["1997-06-03",3.5987,3.7148,3.5987,3.7148,579000.0],["1997-06-04",3.7148,3.7148,3.6858,3.6858,143600.0],["1997-06-05",3.7148,3.7729,3.6858,3.7148,389200.0],["1997-06-06",3.7148,3.7439,3.7148,3.7439,238800.0],["1997-06-09",3.6858,3.7439,3.6858,3.7148,119000.0],["1997-06-10",3.7148,3.7439,3.7148,3.7439,156000.0],["1997-06-11",3.7439,3.7729,3.7148,3.7729,117600.0],["1997-06-12",3.7729,3.7729,3.7439,3.7729,55200.0],["1997-06-13",3.7148,3.8019,3.7148,3.8019,58000.0],["1997-06-16",3.7439,3.7439,3.6858,3.7439,123200.0],["1997-06-17",3.7148,3.7729,3.6858,3.7439,112200.0],["1997-06-18",3.7148,3.7148,3.6568,3.7148,101600.0],["1997-06-19",3.6858,3.7729,3.6568,3.7148,161400.0],["1997-06-20",3.6858,3.7148,3.6858,3.7148,287800.0],["1997-06-23",3.6858,3.7148,3.6568,3.6858,298200.0],["1997-06-24",3.6858,3.7148,3.6278,3.6858,294200.0],["1997-06-25",3.6858,3.7293,3.6568,3.7003,554000.0],["1997-06-26",3.7148,3.7293,3.6858,3.7003,1309800.0],["1997-06-27",3.7003,3.8309,3.7003,3.8019,138600.0],["1997-06-30",3.8019,3.976,3.7148,3.9325,522600.0],["1997-07-01",3.9325,3.9325,3.8309,3.8454,98800.0],["1997-07-02",3.8309,3.889,3.8019,3.8599,61800.0],["1997-07-03",3.889,3.947,3.889,3.9325,56000.0],["1997-07-07",3.9325,3.9615,3.918,3.947,165200.0],["1997-07-08",3.947,3.976,3.9325,3.9325,203000.0],["1997-07-09",3.947,3.9615,3.8745,3.8745,361000.0],["1997-07-10",3.9615,4.0051,3.9325,3.976,497600.0],["1997-07-11",3.976,4.0051,3.947,3.976,145800.0],["1997-07-14",3.976,4.0776,3.976,4.0776,322600.0],["1997-07-15",4.0776,4.0921,4.0486,4.0921,323600.0],["1997-07-16",4.0921,4.1502,4.0921,4.1211,275200.0],["1997-07-17",4.0921,4.1211,4.0776,4.1066,160600.0],["1997-07-18",4.0776,4.1066,4.0631,4.1066,61200.0],["1997-07-21",4.0921,4.1066,4.0776,4.0776,775000.0],["1997-07-22",4.0631,4.1211,4.0486,4.1211,993200.0],["1997-07-23",4.1211,4.1792,4.1211,4.1211,77000.0],["1997-07-24",4.1066,4.1211,3.9615,4.0196,171400.0],["1997-07-25",4.0196,4.0776,4.0051,4.0776,57600.0],["1997-07-28",4.0631,4.1357,4.0631,4.0921,58800.0],["1997-07-29",4.0921,4.1211,4.0776,4.1211,64000.0],["1997-07-30",4.1211,4.1792,4.1211,4.1502,57400.0],["1997-07-31",4.1502,4.2953,4.1502,4.2082,2082800.0],["1997-08-01",4.1792,4.1792,4.1647,4.1792,93600.0],["1997-08-04",4.1792,4.2082,4.1647,4.1792,228400.0],["1997-08-05",4.1647,4.1647,4.1357,4.1502,45200.0],["1997-08-06",4.1502,4.1937,4.1502,4.1792,283400.0],["1997-08-07",4.1792,4.2372,4.1792,4.2082,81000.0],["1997-08-08",4.1792,4.2082,4.1647,4.2082,138200.0],["1997-08-11",4.1792,4.2372,4.1792,4.1792,42800.0],["1997-08-12",4.1937,4.1937,4.1647,4.1937,34600.0],["1997-08-13",4.1792,4.2082,4.1792,4.1792,43200.0],["1997-08-14",4.1792,4.2082,4.1792,4.1792,26000.0],["1997-08-15",4.1792,4.1792,4.1502,4.1647,35000.0],["1997-08-18",4.1502,4.2227,4.1502,4.2227,41000.0],["1997-08-19",4.1792,4.2082,4.1647,4.1792,261600.0],["1997-08-20",4.1502,4.1937,4.1502,4.1937,31200.0],["1997-08-21",4.1792,4.1792,4.1066,4.1647,226800.0],["1997-08-22",4.1211,4.1211,4.0631,4.1211,98400.0],["1997-08-25",4.1211,4.1647,4.0921,4.1066,80600.0],["1997-08-26",4.1066,4.4839,4.0921,4.3243,2626000.0],["1997-08-27",4.3243,4.4549,4.2808,4.4114,726000.0],["1997-08-28",4.4114,4.4549,4.3533,4.3678,225200.0],["1997-08-29",4.3969,4.4404,4.3969,4.4259,21800.0],["1997-09-02",4.3823,4.4694,4.3823,4.4259,120200.0],["1997-09-03",4.4549,4.4549,4.3823,4.4114,103400.0],["1997-09-04",4.4114,4.4259,4.3969,4.4259,70400.0],["1997-09-05",4.4259,4.4549,4.3969,4.4549,114800.0],["1997-09-08",4.4549,4.4839,4.4404,4.4694,81800.0],["1997-09-09",4.4259,4.4694,4.4259,4.4404,85600.0],["1997-09-10",4.4404,4.4549,4.4114,4.4114,63400.0],["1997-09-11",4.4114,4.4114,4.3533,4.3969,188200.0],["1997-09-12",4.4114,4.4404,4.3823,4.4404,62600.0],["1997-09-15",4.4404,4.6145,4.4404,4.6145,72000.0],["1997-09-16",4.6145,4.6145,4.5565,4.6,71200.0],["1997-09-17",4.6145,4.6145,4.5275,4.5275,52600.0],["1997-09-18",4.5275,4.6,4.5275,4.5275,53800.0],["1997-09-19",4.4694,4.542,4.4549,4.5275,75200.0],["1997-09-22",4.5275,4.5855,4.5275,4.5855,82800.0],["1997-09-23",4.6145,4.6145,4.542,4.5855,68600.0],["1997-09-24",4.5855,4.5855,4.5565,4.571,47200.0],["1997-09-25",4.6145,4.629,4.6145,4.6145,44000.0],["1997-09-26",4.5855,4.6145,4.4694,4.5565,221600.0],["1997-09-29",4.5855,4.6,4.5565,4.571,54200.0],["1997-09-30",4.571,4.5855,4.4694,4.4694,133200.0],["1997-10-01",4.4694,4.6145,4.4694,4.6145,87600.0],["1997-10-02",4.5565,4.629,4.5275,4.629,55400.0],["1997-10-03",4.6435,4.7306,4.6435,4.6871,147600.0],["1997-10-06",4.6726,4.6726,4.571,4.6435,98200.0],["1997-10-07",4.5275,4.5855,4.4259,4.571,280800.0],["1997-10-08",4.5275,4.5275,4.4694,4.5129,102400.0],["1997-10-09",4.5275,4.5565,4.4984,4.5565,69600.0],["1997-10-10",4.5275,4.6435,4.5275,4.6435,113600.0],["1997-10-13",4.6145,4.629,4.542,4.542,463800.0],["1997-10-14",4.542,4.6145,4.542,4.6145,611000.0],["1997-10-15",4.6145,4.7171,4.6145,4.7171,20400.0],["1997-10-16",4.7171,4.9222,4.7171,4.7512,145000.0],["1997-10-17",4.7,4.7,4.6145,4.6658,1055800.0],["1997-10-20",4.6658,4.7,4.6145,4.7,1623200.0],["1997-10-21",4.7,4.8538,4.7,4.8196,105400.0],["1997-10-22",4.8196,4.8196,4.7854,4.7854,14800.0],["1997-10-23",4.7512,4.7854,4.6829,4.7512,88600.0],["1997-10-24",4.7342,4.7512,4.7342,4.7512,77000.0],["1997-10-27",4.7342,4.7512,4.6487,4.6487,66800.0],["1997-10-28",4.5462,4.6658,4.4094,4.6658,188600.0],["1997-10-29",4.6487,4.8025,4.6316,4.8025,116200.0],["1997-10-30",4.7854,4.7854,4.7,4.7854,58400.0],["1997-10-31",4.7512,4.8025,4.7171,4.8025,96200.0],["1997-11-03",4.8025,4.8538,4.7854,4.8538,105800.0],["1997-11-04",4.8538,4.9563,4.8538,4.9222,66600.0],["1997-11-05",4.8196,4.9563,4.8196,4.9222,198200.0],["1997-11-06",4.8196,4.8709,4.7854,4.8709,29400.0],["1997-11-07",4.8196,4.8538,4.7854,4.8538,29600.0],["1997-11-10",4.8538,4.888,4.7854,4.7854,100600.0],["1997-11-11",4.8709,4.8709,4.7854,4.8538,85000.0],["1997-11-12",4.8196,4.8538,4.6829,4.6829,33000.0],["1997-11-13",4.7171,4.7171,4.5632,4.7,59800.0],["1997-11-14",4.7171,4.7512,4.6487,4.7171,86000.0],["1997-11-17",4.7171,4.7854,4.7,4.7512,58000.0],["1997-11-18",4.7171,4.7342,4.6487,4.7171,134800.0],["1997-11-19",4.7,4.7854,4.6829,4.7854,30000.0],["1997-11-20",4.7683,4.8196,4.7683,4.7854,57000.0],["1997-11-21",4.8196,4.8538,4.7854,4.8367,27200.0],["1997-11-24",4.8196,4.8196,4.6829,4.7,80600.0],["1997-11-25",4.7512,4.7512,4.6316,4.7171,109400.0],["1997-11-26",4.7854,4.7854,4.7171,4.7854,44600.0],["1997-11-28",4.7854,4.8196,4.7683,4.7683,27200.0],["1997-12-01",4.7683,4.888,4.7683,4.888,28600.0],["1997-12-02",4.8538,4.8709,4.7854,4.8025,108600.0],["1997-12-03",4.8196,4.8538,4.8025,4.8538,99600.0],["1997-12-04",4.8367,4.8538,4.6487,4.7854,106800.0],["1997-12-05",4.7854,4.8367,4.7854,4.8196,28800.0],["1997-12-08",4.8025,4.8367,4.7854,4.8367,23200.0],["1997-12-09",4.8196,4.8367,4.7854,4.7854,29800.0],["1997-12-10",4.7854,4.8025,4.5803,4.5974,91400.0],["1997-12-11",4.5803,4.6316,4.512,4.6316,138400.0],["1997-12-12",4.6487,4.6829,4.5462,4.6829,42400.0],["1997-12-15",4.6487,4.6487,4.5803,4.6316,88200.0],["1997-12-16",4.6145,4.6829,4.5462,4.5803,109200.0],["1997-12-17",4.5974,4.5974,4.5291,4.5632,32600.0],["1997-12-18",4.5462,4.5462,4.3411,4.4436,88400.0],["1997-12-19",4.324,4.3411,4.324,4.3411,72600.0],["1997-12-22",4.324,4.4778,4.3069,4.3411,136400.0],["1997-12-23",4.3753,4.4265,4.3582,4.3582,27000.0],["1997-12-24",4.3582,4.3753,4.3582,4.3753,11200.0],["1997-12-26",4.3582,4.3753,4.3582,4.3753,6000.0],["1997-12-29",4.3582,4.4265,4.3582,4.3923,51200.0],["1997-12-30",4.3923,4.3923,4.3069,4.3411,91600.0],["1997-12-31",4.2898,4.4265,4.2898,4.3753,82400.0],["1998-01-02",4.3923,4.3923,4.2385,4.3411,55000.0],["1998-01-05",4.324,4.3753,4.136,4.2727,222400.0],["1998-01-06",4.2898,4.3069,4.2385,4.2727,53400.0],["1998-01-07",4.2385,4.2727,4.2043,4.2727,56000.0],["1998-01-08",4.3069,4.3069,4.136,4.2043,98400.0],["1998-01-09",4.2043,4.2043,3.9309,4.0163,121200.0],["1998-01-12",3.948,4.0847,3.9309,3.9993,45000.0],["1998-01-13",3.9993,4.1702,3.9138,4.1531,68200.0],["1998-01-14",4.2214,4.2214,4.1018,4.1873,57000.0],["1998-01-15",4.1531,4.1873,4.1018,4.1702,49200.0],["1998-01-16",4.2214,4.2556,4.2043,4.2556,62600.0],["1998-01-20",4.2214,4.2556,4.1531,4.1702,63800.0],["1998-01-21",4.1531,4.1702,4.1018,4.1531,14200.0],["1998-01-22",4.1189,4.1189,4.0334,4.1018,26400.0],["1998-01-23",4.0847,4.1018,3.9651,4.0847,51400.0],["1998-01-26",4.0847,4.1189,3.9993,4.0847,40200.0],["1998-01-27",4.0505,4.0847,3.9309,4.0676,55400.0],["1998-01-28",4.0847,4.1189,4.0505,4.1018,47200.0],["1998-01-29",4.1018,4.1702,4.0334,4.1702,166800.0],["1998-01-30",4.1702,4.1702,4.1018,4.1531,59400.0],["1998-02-02",4.1531,4.2043,4.1189,4.1873,186800.0],["1998-02-03",4.1873,4.2214,4.1531,4.1702,54200.0],["1998-02-04",4.2043,4.2214,4.1189,4.1702,56000.0],["1998-02-05",4.1702,4.1873,4.1189,4.1702,49400.0],["1998-02-06",4.1702,4.2385,4.136,4.2214,100200.0],["1998-02-09",4.2385,4.2385,4.136,4.2043,82800.0],["1998-02-10",4.1873,4.2556,4.1873,4.2043,101800.0],["1998-02-11",4.2043,4.2727,4.1873,4.2727,145400.0],["1998-02-12",4.2385,4.3411,4.2385,4.324,65600.0],["1998-02-13",4.324,4.3582,4.2727,4.3411,44400.0],["1998-02-17",4.3411,4.3411,4.2385,4.2727,166000.0],["1998-02-18",4.2556,4.3069,4.2385,4.2385,66000.0],["1998-02-19",4.2556,4.3069,4.136,4.2727,176200.0],["1998-02-20",4.2385,4.2727,4.2043,4.2385,121200.0],["1998-02-23",4.2214,4.3069,4.2043,4.2727,42000.0],["1998-02-24",4.2385,4.2556,4.2214,4.2385,46000.0],["1998-02-25",4.2385,4.2898,4.1702,4.2043,39200.0],["1998-02-26",4.1702,4.1873,3.948,4.1189,129800.0],["1998-02-27",4.1018,4.1702,4.1018,4.1018,127200.0],["1998-03-02",4.1018,4.136,4.1018,4.1189,47600.0],["1998-03-03",4.0847,4.136,4.0847,4.1189,29600.0],["1998-03-04",4.0847,4.1702,4.0847,4.1531,212200.0],["1998-03-05",4.1018,4.136,4.0676,4.136,41600.0],["1998-03-06",4.1189,4.324,4.1189,4.3069,106200.0],["1998-03-09",4.3069,4.3582,4.2385,4.324,31800.0],["1998-03-10",4.324,4.4778,4.3069,4.4778,127000.0],["1998-03-11",4.4778,4.5974,4.4778,4.5974,176800.0],["1998-03-12",4.5803,4.6658,4.5632,4.6658,145600.0],["1998-03-13",4.6658,4.6829,4.5803,4.6145,41000.0],["1998-03-16",4.6145,4.6829,4.6145,4.6487,122600.0],["1998-03-17",4.7,4.7854,4.6658,4.6658,92800.0],["1998-03-18",4.6145,4.7171,4.6145,4.7,50800.0],["1998-03-19",4.6829,4.7,4.6487,4.6829,180600.0],["1998-03-20",4.6145,4.7171,4.6145,4.6145,150200.0],["1998-03-23",4.6145,4.7,4.6145,4.7,106600.0],["1998-03-24",4.6658,4.8538,4.6658,4.8196,60600.0],["1998-03-25",4.8025,4.9222,4.8025,4.9222,89400.0],["1998-03-26",4.8538,4.9905,4.8538,4.9222,145800.0],["1998-03-27",4.9222,4.9734,4.8196,4.9222,56600.0],["1998-03-30",4.9905,5.0589,4.9222,4.9222,91000.0],["1998-03-31",4.9905,5.0247,4.8538,5.0247,97000.0],["1998-04-01",5.0247,5.0247,4.9222,5.0076,46600.0],["1998-04-02",4.9563,4.9905,4.888,4.9392,25600.0],["1998-04-03",4.9222,5.0418,4.9222,4.9905,49000.0],["1998-04-06",4.9563,4.9905,4.8367,4.8367,27400.0],["1998-04-07",4.8538,4.8538,4.7342,4.7512,49000.0],["1998-04-08",4.7854,4.7854,4.5803,4.6487,136400.0],["1998-04-09",4.6487,4.7342,4.6487,4.7,57400.0],["1998-04-13",4.8025,4.8025,4.7171,4.7683,109800.0],["1998-04-14",4.8196,4.888,4.6487,4.7683,520800.0],["1998-04-15",4.7854,4.8367,4.7171,4.7342,102600.0],["1998-04-16",4.7342,4.7512,4.6487,4.6487,78600.0],["1998-04-17",4.7171,4.7171,4.6487,4.6487,123000.0],["1998-04-20",4.6316,4.7,4.512,4.512,142400.0],["1998-04-21",4.5803,4.6487,4.512,4.6316,121800.0],["1998-04-22",4.6487,4.7512,4.6316,4.7,88400.0],["1998-04-23",4.7171,4.7683,4.5803,4.5803,180000.0],["1998-04-24",4.6487,4.6487,4.5974,4.5974,78000.0],["1998-04-27",4.5291,4.5291,4.4949,4.4949,97000.0],["1998-04-28",4.4436,4.6316,4.4265,4.4265,137400.0],["1998-04-29",4.4265,4.6145,4.4265,4.5974,235200.0],["1998-04-30",4.5974,4.6829,4.5974,4.6829,52400.0],["1998-05-01",4.6658,4.7342,4.6487,4.7,70000.0],["1998-05-04",4.7171,4.7854,4.6145,4.6145,83200.0],["1998-05-05",4.5803,4.5803,4.512,4.5291,40000.0],["1998-05-06",4.5376,4.5462,4.4436,4.4607,146600.0],["1998-05-07",4.4265,4.4436,4.4094,4.4265,142800.0],["1998-05-08",4.4607,4.4778,4.4094,4.4436,95600.0],["1998-05-11",4.4265,4.5291,4.4265,4.4778,231600.0],["1998-05-12",4.512,4.5803,4.4436,4.4607,21600.0],["1998-05-13",4.4607,4.4778,4.4265,4.4265,71400.0],["1998-05-14",4.4436,4.4436,4.3411,4.3582,170800.0],["1998-05-15",4.3582,4.3923,4.3582,4.3753,157600.0],["1998-05-18",4.4436,4.4436,4.3069,4.3582,108200.0],["1998-05-19",4.3411,4.4265,4.324,4.4265,34000.0],["1998-05-20",4.4094,4.4436,4.3753,4.3923,24000.0],["1998-05-21",4.3923,4.4265,4.3753,4.3923,70600.0],["1998-05-22",4.3923,4.3923,4.3582,4.3582,53200.0],["1998-05-26",4.3582,4.3923,4.2898,4.2898,146600.0],["1998-05-27",4.2556,4.2898,4.1702,4.2385,19400.0],["1998-05-28",4.1873,4.2385,4.136,4.1873,39400.0],["1998-05-29",4.2043,4.2214,4.1189,4.1189,18800.0],["1998-06-01",4.0676,4.0676,3.9651,4.0334,31200.0],["1998-06-02",4.0676,4.1018,3.8283,3.9651,86600.0],["1998-06-03",3.9822,4.0676,3.9822,4.0163,58800.0],["1998-06-04",3.9822,4.0334,3.8967,3.9993,172000.0],["1998-06-05",3.9993,4.0676,3.9993,4.0676,7800.0],["1998-06-08",4.0847,4.1702,4.0676,4.0676,70000.0],["1998-06-09",4.0676,4.0676,3.8283,3.9651,29200.0],["1998-06-10",3.8967,3.9309,3.8113,3.8283,136200.0],["1998-06-11",3.8625,3.8625,3.6916,3.6916,68400.0],["1998-06-12",3.6916,3.8283,3.6916,3.8283,45000.0],["1998-06-15",3.7942,3.7942,3.6574,3.6574,27600.0],["1998-06-16",3.5891,3.6745,3.4182,3.4694,129200.0],["1998-06-17",3.5036,3.5891,3.3156,3.5549,216400.0],["1998-06-18",3.2814,3.5549,3.2814,3.5378,371400.0],["1998-06-19",3.5207,3.5207,3.4865,3.5036,155600.0],["1998-06-22",3.4865,3.76,3.4865,3.6745,65800.0],["1998-06-23",3.7087,3.8454,3.7087,3.8454,47800.0],["1998-06-24",3.8283,3.8796,3.8283,3.8625,136800.0],["1998-06-25",3.8967,4.0334,3.8796,3.9822,336400.0],["1998-06-26",3.948,3.9822,3.8967,3.8967,189600.0],["1998-06-29",3.8625,3.9138,3.76,3.8283,75000.0],["1998-06-30",3.8283,3.8967,3.7087,3.7087,279000.0],["1998-07-01",3.7087,3.8625,3.7087,3.7942,165000.0],["1998-07-02",3.8283,3.8454,3.6916,3.7429,111600.0],["1998-07-06",3.76,3.8113,3.7429,3.76,70600.0],["1998-07-07",3.7942,3.8113,3.7429,3.7771,110600.0],["1998-07-08",3.8113,3.8113,3.76,3.7771,62600.0],["1998-07-09",3.76,3.7942,3.76,3.7942,42800.0],["1998-07-10",3.7771,3.8113,3.7258,3.76,37800.0],["1998-07-13",3.76,3.7942,3.76,3.76,85600.0],["1998-07-14",3.76,3.8283,3.76,3.8283,141200.0],["1998-07-15",3.8113,3.8454,3.5891,3.6062,154800.0],["1998-07-16",3.6233,3.6916,3.6233,3.6745,47800.0],["1998-07-17",3.7087,3.7087,3.6403,3.6745,19000.0],["1998-07-20",3.7087,3.76,3.6916,3.6916,78800.0],["1998-07-21",3.7258,3.7258,3.6233,3.6233,108200.0],["1998-07-22",3.6233,3.6233,3.5891,3.6062,83800.0],["1998-07-23",3.6062,3.6233,3.5549,3.5549,149800.0],["1998-07-24",3.5549,3.5891,3.4182,3.5207,53600.0],["1998-07-27",3.5036,3.6574,3.4694,3.6574,106200.0],["1998-07-28",3.6916,3.76,3.6574,3.7087,101000.0],["1998-07-29",3.6916,3.7429,3.5549,3.5549,35400.0],["1998-07-30",3.5891,3.6403,3.4865,3.5378,33200.0],["1998-07-31",3.5549,3.5549,3.2985,3.3498,139800.0],["1998-08-03",3.3327,3.4011,3.2814,3.4011,86800.0],["1998-08-04",3.4353,3.4865,3.3498,3.384,33800.0],["1998-08-05",3.4182,3.4182,3.2131,3.3156,133200.0],["1998-08-06",3.3498,3.5891,3.3498,3.572,135200.0],["1998-08-07",3.6062,3.8283,3.5891,3.7942,78400.0],["1998-08-10",3.7258,3.7258,3.6574,3.7087,181600.0],["1998-08-11",3.6233,3.6233,3.5549,3.5549,50600.0],["1998-08-12",3.5891,3.6916,3.572,3.6916,112000.0],["1998-08-13",3.6574,3.7942,3.6062,3.7942,133400.0],["1998-08-14",3.76,3.76,3.6745,3.6745,30800.0],["1998-08-17",3.6403,3.6745,3.5891,3.6403,76400.0],["1998-08-18",3.6403,3.7771,3.6403,3.7258,45600.0],["1998-08-19",3.7087,3.7087,3.6574,3.6574,14800.0],["1998-08-20",3.6233,3.6233,3.5549,3.5891,83600.0],["1998-08-21",3.5891,3.5891,3.5036,3.5378,50800.0],["1998-08-24",3.5036,3.5207,3.4182,3.4694,80200.0],["1998-08-25",3.4865,3.4865,3.4694,3.4694,100600.0],["1998-08-26",3.4353,3.4353,3.3498,3.3498,185400.0],["1998-08-27",3.3498,3.384,3.3498,3.3498,151800.0],["1998-08-28",3.3498,3.384,3.3327,3.3669,120600.0],["1998-08-31",3.3498,3.3498,3.2131,3.2814,132000.0],["1998-09-01",3.1789,3.2473,3.1789,3.2473,187600.0],["1998-09-02",3.2131,3.3327,3.2131,3.2131,82400.0],["1998-09-03",3.2473,3.2473,3.196,3.2131,228400.0],["1998-09-04",3.2302,3.2302,3.1789,3.1789,19000.0],["1998-09-08",3.2131,3.2814,3.196,3.2643,42400.0],["1998-09-09",3.2302,3.2814,3.2302,3.2473,121200.0],["1998-09-10",3.2473,3.2473,3.2131,3.2302,52600.0],["1998-09-11",3.2302,3.3498,3.2302,3.3498,66800.0],["1998-09-14",3.384,3.4523,3.384,3.4182,92800.0],["1998-09-15",3.384,3.384,3.3669,3.384,22800.0],["1998-09-16",3.3669,3.4353,3.3669,3.4011,57800.0],["1998-09-17",3.2985,3.4353,3.2814,3.4353,41600.0],["1998-09-18",3.6233,3.6403,3.572,3.6403,70800.0],["1998-09-21",3.6062,3.6233,3.6062,3.6062,12000.0],["1998-09-22",3.6574,3.8113,3.6233,3.7771,104600.0],["1998-09-23",3.7771,3.948,3.7771,3.8283,71800.0],["1998-09-24",3.8283,3.8796,3.7771,3.7771,77600.0],["1998-09-25",3.6233,3.6233,3.4865,3.5891,218200.0],["1998-09-28",3.5549,3.572,3.5549,3.572,174800.0],["1998-09-29",3.5549,3.572,3.4865,3.5207,88000.0],["1998-09-30",3.4865,3.6062,3.4523,3.4694,127200.0],["1998-10-01",3.4011,3.4353,3.4011,3.4182,190400.0],["1998-10-02",3.384,3.384,3.196,3.3498,144000.0],["1998-10-05",3.3327,3.3327,3.2814,3.2985,33000.0],["1998-10-06",3.2985,3.2985,3.2643,3.2814,137800.0],["1998-10-07",3.2473,3.2473,3.0422,3.0934,907400.0],["1998-10-08",3.0934,3.0934,2.8029,2.8713,346600.0],["1998-10-09",2.7687,3.2131,2.7687,3.196,146600.0],["1998-10-12",3.1618,3.1789,3.1447,3.1789,47600.0],["1998-10-13",3.1618,3.1789,3.1618,3.1618,63000.0],["1998-10-14",3.1618,3.2473,3.1618,3.2131,73600.0],["1998-10-15",3.2131,3.3156,3.2131,3.2985,123600.0],["1998-10-16",3.2985,3.4182,3.2985,3.4011,68000.0],["1998-10-19",3.3669,3.5378,3.3669,3.4865,37800.0],["1998-10-20",3.4865,3.4865,3.384,3.384,53200.0],["1998-10-21",3.3498,3.3498,3.1447,3.1789,138200.0],["1998-10-22",3.2131,3.384,3.196,3.384,67000.0],["1998-10-23",3.3498,3.4011,3.2985,3.4011,78600.0],["1998-10-26",3.384,3.4011,3.3669,3.3669,57000.0],["1998-10-27",3.3669,3.384,3.2473,3.3498,51200.0],["1998-10-28",3.3327,3.384,3.3156,3.3327,156000.0],["1998-10-29",3.3669,3.4011,3.2814,3.3156,493800.0],["1998-10-30",3.384,3.4011,3.3498,3.4011,70000.0],["1998-11-02",3.3669,3.4182,3.3669,3.4011,58800.0],["1998-11-03",3.4182,3.5207,3.384,3.4182,127800.0],["1998-11-04",3.384,3.4865,3.3498,3.4011,183200.0],["1998-11-05",3.3156,3.4353,3.3156,3.4182,81200.0],["1998-11-06",3.4353,3.4865,3.2814,3.2814,266000.0],["1998-11-09",3.2814,3.2814,3.1789,3.2473,129000.0],["1998-11-10",3.1789,3.2643,3.1618,3.196,37600.0],["1998-11-11",3.196,3.196,3.1447,3.1447,29400.0],["1998-11-12",3.1447,3.1447,3.1105,3.1447,13800.0],["1998-11-13",3.1447,3.1789,3.1447,3.1618,94600.0],["1998-11-16",3.1618,3.1789,3.1105,3.1447,132800.0],["1998-11-17",3.1276,3.2473,3.0934,3.2131,84400.0],["1998-11-18",3.1789,3.2131,3.1789,3.2131,17400.0],["1998-11-19",3.196,3.2131,3.1447,3.1618,41000.0],["1998-11-20",3.1276,3.1789,3.1276,3.1618,203600.0],["1998-11-23",3.1447,3.1789,3.1447,3.1618,33800.0],["1998-11-24",3.1618,3.1618,3.1105,3.1447,109200.0],["1998-11-25",3.1447,3.3156,3.1447,3.2473,508000.0],["1998-11-27",3.2131,3.2131,3.2131,3.2131,4200.0],["1998-11-30",3.1789,3.1789,3.0763,3.1276,42200.0],["1998-12-01",3.0934,3.1789,3.0251,3.1447,87800.0],["1998-12-02",3.1447,3.1447,3.008,3.0763,51800.0],["1998-12-03",3.0763,3.0763,3.0422,3.0422,31400.0],["1998-12-04",3.0422,3.0934,3.008,3.0934,25000.0],["1998-12-07",3.0763,3.1276,3.0763,3.1105,40000.0],["1998-12-08",3.1105,3.1105,3.008,3.0251,96200.0],["1998-12-09",3.0251,3.0251,2.9225,2.9909,241600.0],["1998-12-10",2.9738,2.9909,2.9567,2.9738,439000.0],["1998-12-11",2.9396,2.9567,2.9054,2.9225,13800.0],["1998-12-14",2.8883,2.9054,2.8029,2.82,62400.0],["1998-12-15",2.8029,2.8029,2.7687,2.7687,123600.0],["1998-12-16",2.7687,2.8029,2.7345,2.7858,59800.0],["1998-12-17",2.7687,2.7687,2.632,2.7516,74400.0],["1998-12-18",2.8029,2.8883,2.8029,2.8029,207000.0],["1998-12-21",2.8029,2.9909,2.7858,2.9738,508400.0],["1998-12-22",2.9738,3.008,2.9054,2.9909,337200.0],["1998-12-23",2.9909,3.2473,2.9909,3.2473,223200.0],["1998-12-24",3.2302,3.3498,3.2302,3.3156,72600.0],["1998-12-28",3.3156,3.5891,3.3156,3.5549,193200.0],["1998-12-29",3.5207,3.6403,3.5207,3.5378,64000.0],["1998-12-30",3.5207,3.5549,3.4523,3.5549,57200.0],["1998-12-31",3.5207,3.8113,3.5207,3.7429,151800.0],["1999-01-04",3.7087,3.8113,3.6745,3.7258,129800.0],["1999-01-05",3.6916,3.7258,3.6062,3.6062,84000.0],["1999-01-06",3.572,3.6916,3.5549,3.6233,92000.0],["1999-01-07",3.5891,3.5891,3.4523,3.4523,1189800.0],["1999-01-08",3.4523,3.4523,3.3669,3.4011,199000.0],["1999-01-11",3.2814,3.384,3.2814,3.384,88800.0],["1999-01-12",3.384,3.5207,3.3498,3.384,65000.0],["1999-01-13",3.3498,3.4865,3.2814,3.4523,67000.0],["1999-01-14",3.4523,3.4523,3.3498,3.384,49600.0],["1999-01-15",3.4182,3.4353,3.3669,3.4011,82000.0],["1999-01-19",3.384,3.4353,3.3498,3.4353,92800.0],["1999-01-20",3.4182,3.5378,3.384,3.4182,102200.0],["1999-01-21",3.4182,3.4353,3.3669,3.3669,98400.0],["1999-01-22",3.3669,3.6233,3.3498,3.5549,457000.0],["1999-01-25",3.5549,3.5891,3.5549,3.572,77000.0],["1999-01-26",3.572,3.5891,3.572,3.572,304400.0],["1999-01-27",3.572,3.6062,3.4865,3.5207,289000.0],["1999-01-28",3.5207,3.5207,3.4865,3.4865,57800.0],["1999-01-29",3.4523,3.5036,3.3669,3.5036,114400.0],["1999-02-01",3.4694,3.4865,3.4182,3.4694,60600.0],["1999-02-02",3.4694,3.4694,3.3669,3.384,50800.0],["1999-02-03",3.384,3.4523,3.384,3.4011,53400.0],["1999-02-04",3.384,3.4865,3.384,3.4011,53800.0],["1999-02-05",3.4353,3.4523,3.4011,3.4523,115000.0],["1999-02-08",3.4523,3.5207,3.4523,3.4523,138200.0],["1999-02-09",3.5549,3.5891,3.5378,3.5549,842800.0],["1999-02-10",3.572,3.5891,3.572,3.572,511400.0],["1999-02-11",3.572,3.6233,3.572,3.6233,424200.0],["1999-02-12",3.6233,3.6574,3.6233,3.6403,350400.0],["1999-02-16",3.6574,3.6916,3.6574,3.6745,398400.0],["1999-02-17",3.7087,3.7087,3.6574,3.6574,334600.0],["1999-02-18",3.6745,3.8625,3.6745,3.8625,138800.0],["1999-02-19",3.8625,3.9651,3.8113,3.8967,70200.0],["1999-02-22",3.8967,3.8967,3.76,3.76,59000.0],["1999-02-23",3.7258,3.8967,3.7258,3.76,167600.0],["1999-02-24",3.76,3.8283,3.76,3.8283,98600.0],["1999-02-25",3.8113,3.8113,3.7258,3.7429,68200.0],["1999-02-26",3.7429,3.8625,3.7258,3.7258,457200.0],["1999-03-01",3.7258,3.8967,3.7258,3.8967,59400.0],["1999-03-02",3.8625,3.9309,3.8625,3.8796,71600.0],["1999-03-03",3.8796,3.8796,3.8454,3.8454,109800.0],["1999-03-04",3.8454,3.8796,3.8283,3.8283,125200.0],["1999-03-05",3.8625,3.8625,3.8283,3.8625,31400.0],["1999-03-08",3.8625,3.8625,3.8283,3.8283,55200.0],["1999-03-09",3.8283,3.8454,3.7429,3.8283,80600.0],["1999-03-10",3.8967,3.8967,3.8625,3.8796,43400.0],["1999-03-11",3.8796,3.8967,3.8796,3.8967,18200.0],["1999-03-12",3.8796,3.8796,3.8283,3.8283,11600.0],["1999-03-15",3.8283,3.9309,3.8283,3.9309,381600.0],["1999-03-16",3.9651,3.9651,3.8625,3.8967,34000.0],["1999-03-17",3.8967,3.9138,3.8796,3.8796,148600.0],["1999-03-18",3.8967,3.9309,3.8967,3.9309,58800.0],["1999-03-19",3.9138,3.9138,3.8967,3.8967,67800.0],["1999-03-22",3.8967,3.9138,3.8967,3.8967,27800.0],["1999-03-23",3.8967,3.9138,3.8967,3.9138,41600.0],["1999-03-24",3.8796,3.8796,3.7942,3.8283,17000.0],["1999-03-25",3.8283,3.8283,3.7942,3.7942,15400.0],["1999-03-26",3.7942,3.7942,3.7258,3.7258,23000.0],["1999-03-29",3.6916,3.7514,3.6233,3.6574,109000.0],["1999-03-30",3.6574,3.8625,3.6574,3.8283,265000.0],["1999-03-31",3.8283,3.8967,3.8283,3.8454,615800.0],["1999-04-01",3.8283,3.8454,3.8283,3.8283,121400.0],["1999-04-05",3.8283,3.948,3.8283,3.9309,21400.0],["1999-04-06",3.9309,3.948,3.8283,3.8283,79400.0],["1999-04-07",3.8283,3.8625,3.8283,3.8454,9600.0],["1999-04-08",3.8454,3.8454,3.5549,3.6062,99000.0],["1999-04-09",3.5891,3.7771,3.5891,3.7771,60400.0],["1999-04-12",3.7429,3.9309,3.6574,3.9138,75200.0],["1999-04-13",3.948,3.9565,3.6574,3.7942,73200.0],["1999-04-14",3.8113,3.9651,3.7942,3.8625,81400.0],["1999-04-15",3.8625,3.948,3.76,3.7771,57600.0],["1999-04-16",3.76,3.8113,3.7087,3.76,99000.0],["1999-04-19",3.7258,3.948,3.7258,3.7942,65200.0],["1999-04-20",3.7942,3.7942,3.7258,3.7429,23600.0],["1999-04-21",3.7429,3.7942,3.6062,3.7429,70600.0],["1999-04-22",3.9309,3.9651,3.9138,3.948,99000.0],["1999-04-23",3.948,4.0334,3.948,4.0334,45600.0],["1999-04-26",4.0334,4.0847,4.0334,4.0847,37800.0],["1999-04-27",4.1018,4.3411,4.1018,4.3411,114200.0],["1999-04-28",4.324,4.5632,4.2556,4.5632,98800.0],["1999-04-29",4.4607,4.6316,4.3069,4.3069,203200.0],["1999-04-30",4.4094,4.4094,4.2727,4.2727,52600.0],["1999-05-03",4.2727,4.3069,4.136,4.1531,96200.0],["1999-05-04",4.2385,4.3069,4.1702,4.2385,222000.0],["1999-05-05",4.2385,4.2727,4.0676,4.1189,79800.0],["1999-05-06",4.0847,4.0847,3.9651,4.0163,79200.0],["1999-05-07",3.9822,4.2214,3.9651,4.0676,110200.0],["1999-05-10",4.1018,4.1702,4.1018,4.1189,99600.0],["1999-05-11",4.1531,4.2043,4.1189,4.1873,26000.0],["1999-05-12",4.1702,4.2043,4.136,4.1702,11600.0],["1999-05-13",4.136,4.136,4.1018,4.1189,21200.0],["1999-05-14",4.0847,4.1531,4.0505,4.0847,72000.0],["1999-05-17",4.0505,4.1018,3.9822,4.0334,22000.0],["1999-05-18",4.0334,4.0847,4.0334,4.0847,22600.0],["1999-05-19",4.0847,4.1702,4.0847,4.1702,21400.0],["1999-05-20",4.2385,4.3753,4.2214,4.2214,129200.0],["1999-05-21",4.2727,4.3582,4.2727,4.324,93600.0],["1999-05-24",4.324,4.3753,4.2898,4.3411,223400.0],["1999-05-25",4.1018,4.3069,4.1018,4.2214,186800.0],["1999-05-26",4.2214,4.3411,4.2214,4.3069,25200.0],["1999-05-27",4.2727,4.3582,4.2727,4.324,86800.0],["1999-05-28",4.3069,4.3582,4.2556,4.2556,69000.0],["1999-06-01",4.3069,4.3582,4.2727,4.3582,49000.0],["1999-06-02",4.2556,4.3582,4.2385,4.3411,49600.0],["1999-06-03",4.324,4.3582,4.2385,4.324,56600.0],["1999-06-04",4.324,4.3753,4.2385,4.3753,77400.0],["1999-06-07",4.3411,4.3753,4.3411,4.3582,94000.0],["1999-06-08",4.2043,4.3582,4.2043,4.2385,76600.0],["1999-06-09",4.2898,4.3582,4.2556,4.3411,248400.0],["1999-06-10",4.3411,4.3411,4.2043,4.2385,20800.0],["1999-06-11",4.2898,4.3753,4.2727,4.3753,133800.0],["1999-06-14",4.4436,4.5632,4.4265,4.4265,93600.0],["1999-06-15",4.512,4.512,4.4607,4.4778,56400.0],["1999-06-16",4.4265,4.4265,4.2385,4.2898,41000.0],["1999-06-17",4.2898,4.324,4.2898,4.3069,24000.0],["1999-06-18",4.3753,4.3753,4.2898,4.3411,61200.0],["1999-06-21",4.2727,4.3753,4.2727,4.3753,52200.0],["1999-06-22",4.3753,4.3753,4.2043,4.2043,112000.0],["1999-06-23",4.2385,4.3582,4.2385,4.2898,76400.0],["1999-06-24",4.2898,4.4265,4.2898,4.4094,29600.0],["1999-06-25",4.4436,4.4436,4.3753,4.4436,28000.0],["1999-06-28",4.4436,4.5291,4.4094,4.5291,60400.0],["1999-06-29",4.512,4.6145,4.4949,4.5803,132200.0],["1999-06-30",4.6145,5.4007,4.5462,5.4007,384600.0],["1999-07-01",5.2298,5.2298,4.6658,4.7342,207200.0],["1999-07-02",4.7512,4.7683,4.7342,4.7683,24000.0],["1999-07-06",4.7342,4.7342,4.4778,4.4949,51600.0],["1999-07-07",4.4949,4.5803,4.4778,4.5803,117600.0],["1999-07-08",4.5974,4.5974,4.4949,4.4949,35000.0],["1999-07-09",4.4436,4.512,4.4094,4.512,54200.0],["1999-07-12",4.512,4.512,4.4094,4.4949,45600.0],["1999-07-13",4.4778,4.512,4.4436,4.4949,32200.0],["1999-07-14",4.4436,4.4436,4.2727,4.3582,34400.0],["1999-07-15",4.3069,4.3069,4.2043,4.2898,78000.0],["1999-07-16",4.2556,4.4436,4.2556,4.4436,39600.0],["1999-07-19",4.4094,4.4094,4.2385,4.4094,64200.0],["1999-07-20",4.3753,4.3753,4.1702,4.2214,27200.0],["1999-07-21",4.2043,4.3753,4.1702,4.3753,21600.0],["1999-07-22",4.4094,4.4949,4.2727,4.3582,51000.0],["1999-07-23",4.3411,4.3411,4.136,4.2043,75800.0],["1999-07-26",4.136,4.1531,3.9993,4.136,64600.0],["1999-07-27",4.1531,4.3411,4.136,4.3411,153000.0],["1999-07-28",4.3753,4.4094,4.2385,4.2385,31600.0],["1999-07-29",4.2385,4.3411,4.2214,4.3411,121400.0],["1999-07-30",4.3753,4.4436,4.324,4.4265,62400.0],["1999-08-02",4.4607,4.6316,4.4607,4.512,60000.0],["1999-08-03",4.4778,4.4778,4.4265,4.4607,46600.0],["1999-08-04",4.4265,4.4607,4.4265,4.4607,55400.0],["1999-08-05",4.4436,4.5462,4.4094,4.5462,91600.0],["1999-08-06",4.5462,4.5803,4.512,4.5291,8600.0],["1999-08-09",4.5462,4.6145,4.5291,4.5291,58800.0],["1999-08-10",4.5291,4.5462,4.4949,4.5291,61800.0],["1999-08-11",4.5291,4.6145,4.512,4.6145,99400.0],["1999-08-12",4.6145,4.6658,4.6145,4.6487,39600.0],["1999-08-13",4.7,4.7854,4.6829,4.7683,679400.0],["1999-08-16",4.7683,4.7683,4.6487,4.6658,29200.0],["1999-08-17",4.6487,4.6658,4.512,4.6145,41400.0],["1999-08-18",4.6145,4.7171,4.5291,4.7171,48800.0],["1999-08-19",4.7683,4.7854,4.7171,4.7854,130000.0],["1999-08-20",4.7513,4.7513,4.6145,4.6145,18400.0],["1999-08-23",4.6145,4.7854,4.6145,4.6487,36800.0],["1999-08-24",4.6316,4.6487,4.5291,4.6487,58200.0],["1999-08-25",4.6316,4.6487,4.5803,4.6487,64200.0],["1999-08-26",4.6487,4.7683,4.6487,4.7512,294600.0],["1999-08-27",4.7512,4.7512,4.5291,4.5462,29000.0],["1999-08-30",4.5291,4.5291,4.2556,4.2556,38800.0],["1999-08-31",4.3069,4.4607,4.2385,4.4436,57600.0],["1999-09-01",4.512,4.5803,4.4949,4.5462,95800.0],["1999-09-02",4.5632,4.5974,4.4949,4.512,83600.0],["1999-09-03",4.5633,4.6145,4.5633,4.6145,12400.0],["1999-09-07",4.5974,4.6316,4.5462,4.6145,25200.0],["1999-09-08",4.5803,4.5974,4.5803,4.5974,28200.0],["1999-09-09",4.6487,4.6658,4.6145,4.6487,308800.0],["1999-09-10",4.6487,4.6829,4.6316,4.6829,31200.0],["1999-09-13",4.6658,4.6829,4.6487,4.6658,325600.0],["1999-09-14",4.6487,4.7,4.6145,4.6487,188800.0],["1999-09-15",4.6829,4.6829,4.6145,4.6487,42400.0],["1999-09-16",4.6487,4.6487,4.5462,4.6145,19800.0],["1999-09-17",4.5803,4.6145,4.5632,4.5632,52000.0],["1999-09-20",4.5633,4.6145,4.5633,4.6145,2800.0],["1999-09-21",4.6145,4.6145,4.5974,4.6145,18400.0],["1999-09-22",4.6145,4.6487,4.5291,4.5632,307600.0],["1999-09-23",4.6145,4.6316,4.5803,4.5974,139600.0],["1999-09-24",4.5803,4.6316,4.5803,4.6145,237400.0],["1999-09-27",4.5974,4.6487,4.4778,4.4778,92800.0],["1999-09-28",4.4778,4.5803,4.4778,4.5803,13200.0],["1999-09-29",4.5633,4.6316,4.5633,4.6145,7200.0],["1999-09-30",4.6145,4.6829,4.5803,4.6829,68600.0],["1999-10-01",4.6658,4.6658,4.512,4.512,18200.0],["1999-10-04",4.512,4.5462,4.4778,4.4778,22800.0],["1999-10-05",4.4778,4.4778,4.3411,4.3753,54200.0],["1999-10-06",4.3753,4.3753,4.2727,4.2898,182200.0],["1999-10-07",4.2898,4.324,4.2385,4.2556,167600.0],["1999-10-08",4.2385,4.2385,4.1702,4.1873,31400.0],["1999-10-11",4.1018,4.1873,4.1018,4.1873,43400.0],["1999-10-12",4.1702,4.2214,4.136,4.2043,38600.0],["1999-10-13",4.2214,4.2214,4.0676,4.0676,60600.0],["1999-10-14",4.0676,4.136,4.0676,4.1018,37000.0],["1999-10-15",4.1018,4.136,3.9309,3.9309,71400.0],["1999-10-18",3.8625,3.8625,3.8113,3.8283,27000.0],["1999-10-19",3.8283,3.8283,3.7771,3.7942,29000.0],["1999-10-20",3.8283,3.8283,3.6916,3.7429,16000.0],["1999-10-21",3.7258,3.7942,3.7258,3.7942,51000.0],["1999-10-22",3.7942,3.8113,3.76,3.76,183800.0],["1999-10-25",3.7942,3.9822,3.7942,3.9651,279200.0],["1999-10-26",3.9651,4.1189,3.9651,4.1018,124000.0],["1999-10-27",4.1531,4.2727,4.1018,4.2727,66000.0],["1999-10-28",4.3069,4.324,4.2043,4.2898,47200.0],["1999-10-29",4.3411,4.3753,4.1018,4.1018,97000.0],["1999-11-01",4.136,4.2214,4.0847,4.2214,61200.0],["1999-11-02",4.2043,4.3582,4.2043,4.3069,88600.0],["1999-11-03",4.3069,4.4949,4.3069,4.4265,92400.0],["1999-11-04",4.4094,4.4436,4.4094,4.4436,64600.0],["1999-11-05",4.4436,4.4949,4.4436,4.4778,32800.0],["1999-11-08",4.4436,4.512,4.4436,4.4607,71400.0],["1999-11-09",4.4265,4.4436,4.3582,4.4436,16800.0],["1999-11-10",4.4265,4.4265,4.3753,4.4094,27000.0],["1999-11-11",4.4436,4.4778,4.4094,4.4607,89800.0],["1999-11-12",4.512,4.6145,4.512,4.6145,83800.0],["1999-11-15",4.5462,4.5462,4.4094,4.512,57400.0],["1999-11-16",4.4607,4.6145,4.3923,4.5974,48400.0],["1999-11-17",4.5974,4.5974,4.4778,4.4778,39000.0],["1999-11-18",4.4778,4.5803,4.3582,4.3923,72400.0],["1999-11-19",4.3923,4.4094,4.2898,4.4094,29400.0],["1999-11-22",4.3753,4.4607,4.324,4.4607,93600.0],["1999-11-23",4.3923,4.3923,4.2898,4.3411,14000.0],["1999-11-24",4.324,4.324,4.1873,4.2214,24400.0],["1999-11-26",4.1702,4.2727,4.1531,4.2727,29200.0],["1999-11-29",4.2556,4.3069,4.2556,4.2727,19200.0],["1999-11-30",4.2556,4.2898,4.2043,4.2898,46000.0],["1999-12-01",4.2727,4.2727,4.1531,4.2043,51200.0],["1999-12-02",4.136,4.324,4.136,4.324,56400.0],["1999-12-03",4.3582,4.3582,4.2385,4.2385,31400.0],["1999-12-06",4.2385,4.3411,4.2385,4.3411,44800.0],["1999-12-07",4.324,4.3753,4.2727,4.3753,52400.0],["1999-12-08",4.3411,4.3753,4.324,4.3753,61400.0],["1999-12-09",4.3411,4.4778,4.3411,4.4778,62600.0],["1999-12-10",4.4436,4.4436,4.3753,4.4265,113000.0],["1999-12-13",4.3753,4.4436,4.3582,4.4094,160800.0],["1999-12-14",4.3753,4.4094,4.3069,4.324,52600.0],["1999-12-15",4.3069,4.4778,4.3069,4.4778,65800.0],["1999-12-16",4.4607,4.4863,4.2898,4.4436,52800.0],["1999-12-17",4.4265,4.4778,4.3753,4.3753,114800.0],["1999-12-20",4.3411,4.4949,4.3411,4.4607,52400.0],["1999-12-21",4.4778,4.512,4.3753,4.4607,39600.0],["1999-12-22",4.512,4.6658,4.4949,4.5632,156800.0],["1999-12-23",4.5633,4.5803,4.4778,4.4949,26000.0],["1999-12-27",4.5462,4.6487,4.5462,4.6487,252000.0],["1999-12-28",4.6316,4.6487,4.5974,4.6487,59400.0],["1999-12-29",4.6145,4.7,4.6145,4.7,221800.0],["1999-12-30",4.6829,4.7,4.5974,4.6658,29000.0],["1999-12-31",4.6658,4.6829,4.6487,4.6829,145000.0],["2000-01-03",4.6658,4.6658,4.3069,4.3069,142200.0],["2000-01-04",4.3069,4.4265,4.3069,4.4094,70400.0],["2000-01-05",4.4778,4.5462,4.4265,4.4265,64400.0],["2000-01-06",4.3923,4.3923,4.324,4.3411,48400.0],["2000-01-07",4.2898,4.5462,4.2898,4.5462,49400.0],["2000-01-10",4.4436,4.7,4.4436,4.6145,83200.0],["2000-01-11",4.512,4.5974,4.4778,4.5632,73400.0],["2000-01-12",4.5291,4.7,4.4607,4.7,52600.0],["2000-01-13",4.7,4.7,4.4778,4.5291,30600.0],["2000-01-14",4.4778,4.512,4.3582,4.4436,94000.0],["2000-01-18",4.3753,4.512,4.2727,4.4949,101800.0],["2000-01-19",4.4949,4.4949,4.2556,4.4436,135800.0],["2000-01-20",4.4094,4.7171,4.3923,4.7171,111200.0],["2000-01-21",4.6829,4.7171,4.512,4.6829,79600.0],["2000-01-24",4.6487,4.7171,4.4778,4.4778,152400.0],["2000-01-25",4.4436,4.512,4.4436,4.512,76600.0],["2000-01-26",4.4949,4.6145,4.4949,4.6145,98600.0],["2000-01-27",4.6487,4.7512,4.6487,4.7171,71200.0],["2000-01-28",4.6487,4.6658,4.5974,4.5974,61000.0],["2000-01-31",4.5974,4.5974,4.5291,4.5291,43000.0],["2000-02-01",4.5291,4.5291,4.4094,4.4436,67400.0],["2000-02-02",4.4436,4.4436,4.2898,4.3923,82200.0],["2000-02-03",4.3753,4.4949,4.3753,4.4265,44000.0],["2000-02-04",4.4094,4.4949,4.2556,4.4949,63200.0],["2000-02-07",4.5462,4.6316,4.5291,4.6316,32600.0],["2000-02-08",4.6316,4.6487,4.4094,4.4265,99400.0],["2000-02-09",4.4778,4.4778,4.2385,4.3069,136200.0],["2000-02-10",4.3753,4.5291,4.3411,4.5291,61800.0],["2000-02-11",4.4607,4.4949,4.3753,4.4094,43400.0],["2000-02-14",4.4094,4.512,4.3752,4.512,69000.0],["2000-02-15",4.4778,4.4778,4.3753,4.4778,46200.0],["2000-02-16",4.4778,4.4949,4.4265,4.4607,29000.0],["2000-02-17",4.5291,4.5803,4.512,4.5632,51800.0],["2000-02-18",4.5633,4.5633,4.4778,4.4778,47400.0],["2000-02-22",4.4778,4.4949,4.3411,4.4607,125400.0],["2000-02-23",4.4265,4.4949,4.3753,4.4949,157000.0],["2000-02-24",4.5291,4.5632,4.3411,4.3753,95800.0],["2000-02-25",4.2385,4.4265,4.2385,4.4265,213600.0],["2000-02-28",4.4778,4.4778,4.3582,4.4607,70800.0],["2000-02-29",4.3923,4.5462,4.3411,4.5462,152400.0],["2000-03-01",4.5462,4.6487,4.512,4.6487,178600.0],["2000-03-02",4.5803,4.5803,4.5291,4.5462,43400.0],["2000-03-03",4.5291,4.6145,4.4778,4.5462,18000.0],["2000-03-06",4.5291,4.5462,4.4949,4.5462,16200.0],["2000-03-07",4.512,4.5974,4.512,4.5632,77000.0],["2000-03-08",4.5974,4.5974,4.512,4.5632,109600.0],["2000-03-09",4.5291,4.5291,4.3753,4.4778,57600.0],["2000-03-10",4.512,4.5462,4.4094,4.4778,52800.0],["2000-03-13",4.4094,4.4607,4.2898,4.3411,101200.0],["2000-03-14",4.324,4.3582,4.2043,4.3582,89800.0],["2000-03-15",4.3582,4.3582,4.1702,4.2043,45000.0],["2000-03-16",4.1189,4.2385,4.0334,4.2385,123600.0],["2000-03-17",3.9651,4.1189,3.9651,4.1189,96200.0],["2000-03-20",4.1018,4.1018,3.8625,3.8625,99600.0],["2000-03-21",3.8625,3.8625,3.76,3.7771,65800.0],["2000-03-22",3.7087,3.7429,3.6745,3.7258,40400.0],["2000-03-23",3.76,3.8796,3.7429,3.8454,85800.0],["2000-03-24",3.8283,3.9651,3.8283,3.8796,59400.0],["2000-03-27",3.8454,3.9309,3.8283,3.9138,27200.0],["2000-03-28",3.8796,3.8796,3.7258,3.7429,54000.0],["2000-03-29",3.7258,3.7942,3.6916,3.76,50800.0],["2000-03-30",3.76,3.9138,3.76,3.9138,123200.0],["2000-03-31",3.9138,3.9651,3.9138,3.948,47800.0],["2000-04-03",3.948,3.9822,3.948,3.9651,29800.0],["2000-04-04",3.9651,3.9822,3.7942,3.8454,69400.0],["2000-04-05",3.8454,3.948,3.8283,3.948,91600.0],["2000-04-06",4.0163,4.1018,3.9993,4.1018,49400.0],["2000-04-07",4.0334,4.0334,3.9651,4.0334,86400.0],["2000-04-10",3.9993,4.136,3.9822,4.136,91600.0],["2000-04-11",4.1189,4.2385,4.1189,4.1702,121400.0],["2000-04-12",4.136,4.2727,4.136,4.2214,41800.0],["2000-04-13",4.2556,4.2727,4.0505,4.0505,13800.0],["2000-04-14",4.0163,4.0505,3.8967,4.0505,43000.0],["2000-04-17",4.0163,4.0334,3.9309,3.9822,56600.0],["2000-04-18",3.948,4.3582,3.76,4.3582,108000.0],["2000-04-19",4.3411,4.3411,4.1873,4.1873,40600.0],["2000-04-20",4.2043,4.2043,4.1702,4.1702,21600.0],["2000-04-24",4.1018,4.1018,3.8967,3.9651,67600.0],["2000-04-25",3.948,3.948,3.8454,3.8625,57800.0],["2000-04-26",3.8283,3.8454,3.6916,3.76,90000.0],["2000-04-27",3.7429,3.7429,3.6403,3.6916,57800.0],["2000-04-28",3.6574,3.6574,3.5549,3.6062,47000.0],["2000-05-01",3.6062,3.6233,3.4182,3.4182,75600.0],["2000-05-02",3.4523,3.76,3.4523,3.6233,136200.0],["2000-05-03",3.5549,3.6574,3.3498,3.5378,65000.0],["2000-05-04",3.5549,3.6233,3.5207,3.5207,31600.0],["2000-05-05",3.5378,3.5378,3.4011,3.4523,9800.0],["2000-05-08",3.4182,3.4523,3.3156,3.3156,32400.0],["2000-05-09",3.3156,3.3156,3.2131,3.2131,39000.0],["2000-05-10",3.2131,3.3156,3.1276,3.2131,52800.0],["2000-05-11",3.2473,3.4694,3.2473,3.4694,99200.0],["2000-05-12",3.4523,3.5549,3.4011,3.4353,54200.0],["2000-05-15",3.4353,3.4353,3.3327,3.4011,32200.0],["2000-05-16",3.4182,3.6062,3.384,3.5378,47600.0],["2000-05-17",3.5207,3.5549,3.0763,3.0763,93200.0],["2000-05-18",3.008,3.008,2.7858,2.9396,160200.0],["2000-05-19",2.9738,3.0422,2.9396,2.9909,137200.0],["2000-05-22",3.008,3.1618,3.008,3.1618,101200.0],["2000-05-23",3.1447,3.1447,3.0422,3.1105,852600.0],["2000-05-24",3.0934,3.1789,3.0422,3.1447,39800.0],["2000-05-25",3.1447,3.2131,3.0934,3.1447,24800.0],["2000-05-26",3.1276,3.1276,3.0422,3.0763,62400.0],["2000-05-30",3.0763,3.2643,3.0763,3.2643,31200.0],["2000-05-31",3.2473,3.3498,3.2473,3.3156,42000.0],["2000-06-01",3.2985,3.2985,3.0763,3.1105,34400.0],["2000-06-02",3.1447,3.2814,3.1447,3.2814,20800.0],["2000-06-05",3.2643,3.2643,3.0934,3.0934,34200.0],["2000-06-06",3.1105,3.1447,3.0422,3.1105,25000.0],["2000-06-07",3.1276,3.1276,3.0934,3.1276,12400.0],["2000-06-08",3.1105,3.1105,2.9738,3.0593,31200.0],["2000-06-09",3.0422,3.1789,3.008,3.1789,58400.0],["2000-06-12",3.1618,3.2131,3.008,3.008,51600.0],["2000-06-13",3.008,3.2131,3.008,3.196,38800.0],["2000-06-14",3.2302,3.2473,3.1105,3.1618,13800.0],["2000-06-15",3.1105,3.1276,3.0251,3.1105,35200.0],["2000-06-16",3.1276,3.1276,3.1105,3.1276,87200.0],["2000-06-19",3.0934,3.1105,2.9738,3.1105,31200.0],["2000-06-20",3.1105,3.1105,3.0251,3.0934,55000.0],["2000-06-21",3.1447,3.2302,3.1447,3.1789,27800.0],["2000-06-22",3.1447,3.1618,3.0593,3.1276,30000.0],["2000-06-23",3.1105,3.2302,3.0251,3.0251,44400.0],["2000-06-26",3.0422,3.0422,2.9567,2.9909,43400.0],["2000-06-27",2.9909,3.1105,2.9909,3.0251,42000.0],["2000-06-28",3.0593,3.1276,2.9738,3.1276,46600.0],["2000-06-29",3.0934,3.0934,3.008,3.008,32400.0],["2000-06-30",2.9738,2.9738,2.7174,2.7174,171000.0],["2000-07-03",2.7687,2.8542,2.7687,2.8371,56000.0],["2000-07-05",2.8371,2.9054,2.8029,2.8029,51600.0],["2000-07-06",2.8029,3.0593,2.7858,3.0593,44800.0],["2000-07-07",3.0593,3.0763,3.008,3.0251,31000.0],["2000-07-10",3.0422,3.0422,2.9396,2.9909,28000.0],["2000-07-11",2.9738,3.0422,2.9567,3.008,289000.0],["2000-07-12",3.008,3.008,2.9054,2.9909,29600.0],["2000-07-13",2.9567,2.9738,2.9396,2.9567,58600.0],["2000-07-14",2.9225,2.9396,2.8713,2.8883,54800.0],["2000-07-17",2.8713,2.9054,2.82,2.8713,33600.0],["2000-07-18",2.8713,2.8713,2.7003,2.7003,263000.0],["2000-07-19",2.7345,2.7345,2.5807,2.5978,39000.0],["2000-07-20",2.632,2.632,2.5465,2.5978,89400.0],["2000-07-21",2.632,2.6833,2.5978,2.5978,45800.0],["2000-07-24",2.632,2.6491,2.5636,2.6491,111200.0],["2000-07-25",2.6833,2.7345,2.6149,2.7345,42200.0],["2000-07-26",2.7003,2.7003,2.6149,2.6491,16600.0],["2000-07-27",2.6662,2.7003,2.6149,2.6149,20600.0],["2000-07-28",2.6149,2.6149,2.4611,2.4611,71400.0],["2000-07-31",2.3927,2.5636,2.3927,2.5636,67000.0],["2000-08-01",2.5807,2.5807,2.5636,2.5807,7800.0],["2000-08-02",2.5465,2.5636,2.4611,2.5465,16600.0],["2000-08-03",2.5124,2.5124,2.3414,2.3414,38800.0],["2000-08-04",2.3585,2.4953,2.3585,2.444,19400.0],["2000-08-07",2.4953,2.5294,2.3927,2.4782,21800.0],["2000-08-08",2.444,2.444,2.3414,2.3756,34000.0],["2000-08-09",2.3756,2.3927,2.2902,2.3244,36400.0],["2000-08-10",2.3244,2.3414,2.2902,2.2902,29600.0],["2000-08-11",2.256,2.4269,2.256,2.4269,9400.0],["2000-08-14",2.4269,2.4953,2.3927,2.4953,31400.0],["2000-08-15",2.4782,2.5124,2.4782,2.4782,46400.0],["2000-08-16",2.4782,2.5978,2.4782,2.5465,22600.0],["2000-08-17",2.5807,2.5807,2.4782,2.5294,43000.0],["2000-08-18",2.5294,2.5294,2.4953,2.4953,32400.0],["2000-08-21",2.4782,2.5124,2.4782,2.4782,23200.0],["2000-08-22",2.4782,2.4782,2.4611,2.4611,42400.0],["2000-08-23",2.4611,2.4611,2.3927,2.444,47000.0],["2000-08-24",2.444,2.4611,2.4269,2.4269,21200.0],["2000-08-25",2.3927,2.444,2.3927,2.444,11600.0],["2000-08-28",2.4782,2.4782,2.4098,2.4098,34800.0],["2000-08-29",2.4611,2.4611,2.3927,2.3927,14200.0],["2000-08-30",2.3927,2.444,2.3927,2.444,22600.0],["2000-08-31",2.4782,2.5294,2.4269,2.4611,29600.0],["2000-09-01",2.3927,2.3927,2.2902,2.3414,73200.0],["2000-09-05",2.3756,2.3756,2.2218,2.256,76000.0],["2000-09-06",2.256,2.3756,2.256,2.3244,82000.0],["2000-09-07",2.2902,2.3244,2.2731,2.3244,19000.0],["2000-09-08",2.3585,2.3585,2.3244,2.3244,13800.0],["2000-09-11",2.3244,2.3756,2.3244,2.3414,26400.0],["2000-09-12",2.3585,2.3585,2.2902,2.3073,14600.0],["2000-09-13",2.3244,2.3414,2.256,2.2902,26400.0],["2000-09-14",2.2902,2.3414,2.2902,2.3414,50000.0],["2000-09-15",2.2731,2.3244,2.1876,2.1876,71200.0],["2000-09-18",2.1876,2.1876,2.0851,2.0851,108000.0],["2000-09-19",2.0509,2.1705,2.0509,2.1705,50600.0],["2000-09-20",2.1364,2.1876,2.1193,2.1705,40200.0],["2000-09-21",2.3244,2.5294,2.3244,2.4269,479200.0],["2000-09-22",2.5294,2.5978,2.4953,2.5978,247800.0],["2000-09-25",2.5978,2.6491,2.5124,2.5465,99600.0],["2000-09-26",2.5465,2.6662,2.5465,2.6491,99200.0],["2000-09-27",2.6149,2.6833,2.5807,2.632,115600.0],["2000-09-28",2.5978,2.8371,2.5978,2.8371,79600.0],["2000-09-29",2.8371,3.008,2.82,3.008,72200.0],["2000-10-02",3.0251,3.0763,2.82,2.82,134400.0],["2000-10-03",2.7858,2.7858,2.7345,2.7345,47800.0],["2000-10-04",2.7004,2.9738,2.7004,2.9738,60600.0],["2000-10-05",2.9909,3.2814,2.9909,3.1105,124600.0],["2000-10-06",3.0934,3.1105,2.9738,2.9738,44200.0],["2000-10-09",3.008,3.008,2.8713,2.8713,7800.0],["2000-10-10",2.8371,2.8883,2.6491,2.6833,18000.0],["2000-10-11",2.6662,2.6662,2.4269,2.5636,56000.0],["2000-10-12",2.5978,2.6662,2.5124,2.5294,35200.0],["2000-10-13",2.5124,2.632,2.4611,2.632,119800.0],["2000-10-16",2.6662,2.7345,2.6662,2.7345,55000.0],["2000-10-17",2.7687,3.0934,2.7687,2.9909,155600.0],["2000-10-18",2.9909,3.0763,2.9567,3.0422,254400.0],["2000-10-19",3.0763,3.196,3.008,3.0763,48800.0],["2000-10-20",3.0763,3.1447,3.0422,3.0422,29400.0],["2000-10-23",3.0593,3.2643,3.0593,3.0593,105200.0],["2000-10-24",3.1105,3.1105,3.0422,3.0763,48400.0],["2000-10-25",3.0422,3.1105,3.0251,3.0422,90400.0],["2000-10-26",3.0251,3.1105,2.9054,3.1105,37800.0],["2000-10-27",3.1276,3.196,3.0593,3.0593,54000.0],["2000-10-30",3.0251,3.1447,2.9738,3.1447,56200.0],["2000-10-31",3.1789,3.2131,3.0934,3.2131,32000.0],["2000-11-01",3.1789,3.1789,2.9909,3.1447,32600.0],["2000-11-02",3.1447,3.2643,3.0763,3.2643,38800.0],["2000-11-03",3.2643,3.2643,3.1618,3.1789,16600.0],["2000-11-06",3.1447,3.1447,3.008,3.0763,23400.0],["2000-11-07",3.0422,3.1447,2.9909,3.1447,18800.0],["2000-11-08",3.1447,3.2131,3.1105,3.1105,42600.0],["2000-11-09",3.0763,3.1105,2.9396,3.1105,42800.0],["2000-11-10",3.0763,3.1105,3.008,3.008,41200.0],["2000-11-13",2.9738,3.0422,2.9567,3.008,25200.0],["2000-11-14",3.0422,3.0763,2.9396,3.0593,35200.0],["2000-11-15",3.0251,3.0934,3.008,3.0934,11400.0],["2000-11-16",3.0593,3.1276,2.9225,2.9396,38800.0],["2000-11-17",3.0251,3.1105,3.0251,3.0763,27800.0],["2000-11-20",3.0507,3.1618,3.0251,3.1447,45800.0],["2000-11-21",3.1447,3.2473,3.0763,3.2473,58800.0],["2000-11-22",3.2643,3.2643,3.0251,3.0763,90000.0],["2000-11-24",3.0763,3.1447,3.0763,3.1447,14200.0],["2000-11-27",3.1105,3.2643,3.1105,3.2302,36600.0],["2000-11-28",3.2131,3.2473,3.1105,3.1105,40200.0],["2000-11-29",3.1276,3.1276,2.9396,3.0763,55200.0],["2000-11-30",3.0763,3.196,2.9909,3.196,34200.0],["2000-12-01",3.1789,3.2302,3.1447,3.1789,23000.0],["2000-12-04",3.1447,3.1789,2.9567,2.9738,36200.0],["2000-12-05",2.9396,3.1105,2.9396,3.008,54600.0],["2000-12-06",3.008,3.008,2.8713,2.8713,43800.0],["2000-12-07",2.8713,2.9054,2.8713,2.8713,22200.0],["2000-12-08",2.8713,2.9909,2.82,2.9909,57000.0],["2000-12-11",3.008,3.1618,3.008,3.0593,61400.0],["2000-12-12",3.0251,3.0422,2.9567,2.9567,24600.0],["2000-12-13",2.9225,3.008,2.9054,2.9054,85000.0],["2000-12-14",2.9054,2.9225,2.7516,2.7516,80200.0],["2000-12-15",2.7345,2.9225,2.7345,2.9225,144400.0],["2000-12-18",3.0763,3.2131,3.0422,3.2131,167000.0],["2000-12-19",3.196,3.2643,3.1447,3.2643,81000.0],["2000-12-20",3.2131,3.2302,3.2131,3.2131,18400.0],["2000-12-21",3.2131,3.3156,3.2131,3.2814,94000.0],["2000-12-22",3.2814,3.5891,3.2814,3.5378,121000.0],["2000-12-26",3.5549,3.6233,3.4865,3.4865,49000.0],["2000-12-27",3.4694,3.6574,3.4694,3.6574,56000.0],["2000-12-28",3.6403,3.7429,3.6233,3.7429,1748000.0],["2000-12-29",3.7087,3.8967,3.6916,3.7429,780600.0],["2001-01-02",3.76,3.76,3.2814,3.4182,70800.0],["2001-01-03",3.384,3.6745,3.384,3.6745,92200.0],["2001-01-04",3.7087,3.7087,3.4523,3.4523,336400.0],["2001-01-05",3.4523,3.5549,3.4523,3.4694,58000.0],["2001-01-08",3.4182,3.6574,3.4182,3.6403,34400.0],["2001-01-09",3.6403,3.7942,3.6403,3.7429,84200.0],["2001-01-10",3.7087,3.8113,3.6916,3.8113,125200.0],["2001-01-11",3.8454,4.0676,3.8454,3.9993,354400.0],["2001-01-12",3.9993,4.1018,3.9651,3.9651,3718800.0],["2001-01-16",3.9651,4.1018,3.9651,4.1018,109600.0],["2001-01-17",4.1018,4.1531,4.0676,4.0847,94800.0],["2001-01-18",4.0847,4.1531,4.0334,4.1189,113800.0],["2001-01-19",4.1018,4.1702,4.0505,4.0505,105800.0],["2001-01-22",4.0334,4.0505,3.9993,4.0163,15200.0],["2001-01-23",4.0334,4.0847,3.9993,4.0676,3363400.0],["2001-01-24",4.0676,4.0676,3.8625,3.8625,34800.0],["2001-01-25",3.8625,3.9138,3.8625,3.8796,15200.0],["2001-01-26",3.8454,3.9822,3.8283,3.9651,39000.0],["2001-01-29",3.9678,4.1565,3.9678,4.1209,193200.0],["2001-01-30",4.1182,4.1237,4.0471,4.1237,24800.0],["2001-01-31",4.1127,4.1127,4.0362,4.0745,37600.0],["2001-02-01",4.058,4.1291,4.0334,4.1182,1239400.0],["2001-02-02",4.1264,4.1291,3.9377,3.9377,1049600.0],["2001-02-05",3.9377,4.0198,3.9241,3.9651,122600.0],["2001-02-06",3.9651,4.1264,3.9651,4.1155,2767600.0],["2001-02-07",4.1045,4.1045,4.0526,4.1045,34400.0],["2001-02-08",4.1182,4.1182,3.883,3.9049,70400.0],["2001-02-09",3.883,3.9104,3.8557,3.8694,63000.0],["2001-02-12",3.8967,4.1018,3.8967,4.1018,79200.0],["2001-02-13",4.1018,4.1018,3.9678,4.0061,31200.0],["2001-02-14",4.0061,4.1155,4.0061,4.1155,95800.0],["2001-02-15",4.1155,4.2385,4.1155,4.2331,152200.0],["2001-02-16",4.2385,4.2385,3.9651,4.0608,67800.0],["2001-02-20",4.0635,4.0635,3.9241,3.9569,45400.0],["2001-02-21",3.9514,3.9596,3.8967,3.8967,20600.0],["2001-02-22",3.8967,3.9514,3.8967,3.9268,12000.0],["2001-02-23",3.9268,3.9377,3.8174,3.9377,57400.0],["2001-02-26",3.842,3.883,3.5549,3.719,125800.0],["2001-02-27",3.7135,3.76,3.6916,3.6916,87200.0],["2001-02-28",3.5549,3.6916,3.4182,3.6916,219400.0],["2001-03-01",3.6861,3.7873,3.5932,3.7873,41400.0],["2001-03-02",3.7326,3.7682,3.6916,3.7463,73200.0],["2001-03-05",3.719,3.719,3.6643,3.6916,69200.0],["2001-03-06",3.6916,3.7436,3.6861,3.7436,14800.0],["2001-03-07",3.719,3.7627,3.6779,3.719,211600.0],["2001-03-08",3.719,3.719,3.7053,3.7162,26600.0],["2001-03-09",3.6861,3.6861,3.6096,3.6123,44000.0],["2001-03-12",3.5631,3.6506,3.4592,3.4865,89600.0],["2001-03-13",3.5084,3.5576,3.4455,3.4865,211600.0],["2001-03-14",3.4865,3.5768,3.2842,3.2842,38400.0],["2001-03-15",3.2596,3.3771,3.2267,3.3771,86800.0],["2001-03-16",3.5275,3.5275,3.3088,3.3088,85200.0],["2001-03-19",3.3088,3.3771,3.1721,3.3771,141400.0],["2001-03-20",3.3771,3.5385,3.2459,3.2459,50600.0],["2001-03-21",3.2459,3.4182,3.1611,3.1611,93600.0],["2001-03-22",3.1584,3.2404,3.008,3.2267,60000.0],["2001-03-23",3.235,3.2978,3.1092,3.1721,28600.0],["2001-03-26",3.1994,3.3225,3.1174,3.1174,21400.0],["2001-03-27",3.1447,3.5385,3.131,3.5385,47600.0],["2001-03-28",3.5385,3.76,3.4674,3.6998,72200.0],["2001-03-29",3.6779,3.8283,3.6779,3.8283,39000.0],["2001-03-30",3.801,3.801,3.719,3.7463,140400.0],["2001-04-02",3.719,3.719,3.5713,3.5822,75000.0],["2001-04-03",3.5549,3.6369,3.4455,3.5549,74800.0],["2001-04-04",3.5822,3.5904,3.5275,3.5549,26800.0],["2001-04-05",3.5822,3.7326,3.5111,3.7326,49000.0],["2001-04-06",3.7053,3.7053,3.4729,3.4729,43800.0],["2001-04-09",3.4783,3.5275,3.4729,3.5275,29000.0],["2001-04-10",3.5002,3.5275,3.4154,3.4783,98800.0],["2001-04-11",3.5221,3.5221,3.4455,3.4811,900400.0],["2001-04-12",3.5002,3.6233,3.4783,3.6233,232400.0],["2001-04-16",3.6369,3.6779,3.5275,3.5412,35400.0],["2001-04-17",3.5139,3.6643,3.5139,3.6643,65000.0],["2001-04-18",3.6369,3.8256,3.6369,3.7326,63400.0],["2001-04-19",3.7846,3.8283,3.7737,3.8283,22400.0],["2001-04-20",3.801,3.801,3.6178,3.6588,32600.0],["2001-04-23",3.6451,3.6916,3.6451,3.6643,11000.0],["2001-04-24",3.6369,3.6916,3.6369,3.6916,20000.0],["2001-04-25",3.6643,3.9104,3.6643,3.8557,98400.0],["2001-04-26",3.9377,3.9651,3.7244,3.7244,56200.0],["2001-04-27",3.7518,3.9323,3.7518,3.9323,330600.0],["2001-04-30",3.9241,4.0006,3.9241,3.9651,64000.0],["2001-05-01",3.9787,4.0827,3.9651,4.0827,225800.0],["2001-05-02",4.0827,4.0991,3.9377,3.9623,25600.0],["2001-05-03",3.9623,4.0991,3.9514,4.0225,72200.0],["2001-05-04",4.0225,4.0252,3.8694,3.9924,75600.0],["2001-05-07",3.9869,4.0881,3.9623,3.9623,48000.0],["2001-05-08",3.9651,4.0608,3.9651,4.0608,58000.0],["2001-05-09",4.0608,4.1155,4.0608,4.1045,123800.0],["2001-05-10",4.1045,4.1455,4.1045,4.1182,2064000.0],["2001-05-11",4.1291,4.1346,4.0717,4.0991,46000.0],["2001-05-14",4.0991,4.1565,4.0745,4.1209,34400.0],["2001-05-15",4.1209,4.1565,4.0334,4.0334,93600.0],["2001-05-16",4.0334,4.1702,4.0334,4.1291,65600.0],["2001-05-17",4.1291,4.1702,4.0608,4.1018,69000.0],["2001-05-18",4.0745,4.1346,4.0334,4.1018,104000.0],["2001-05-21",4.1291,4.2166,4.1291,4.2166,40200.0],["2001-05-22",4.1893,4.2139,4.1702,4.1702,69400.0],["2001-05-23",4.1838,4.1838,4.0471,4.1565,87200.0],["2001-05-24",4.1018,4.1893,4.1018,4.1893,78400.0],["2001-05-25",4.1784,4.1866,4.1702,4.1702,64600.0],["2001-05-29",4.1702,4.1893,3.9651,3.9651,27600.0],["2001-05-30",3.9924,4.0334,3.9377,3.9377,68400.0],["2001-05-31",3.9514,3.9924,3.719,3.7463,95800.0],["2001-06-01",3.7436,3.7709,3.2541,3.2541,413400.0],["2001-06-04",3.3635,3.842,3.3635,3.842,110400.0],["2001-06-05",3.8147,3.8147,3.7053,3.7873,72000.0],["2001-06-06",3.8147,3.9651,3.7873,3.8174,93200.0],["2001-06-07",3.8448,3.883,3.7272,3.7737,35400.0],["2001-06-08",3.8283,3.8311,3.6096,3.6123,60800.0],["2001-06-11",3.6287,3.6287,3.5275,3.533,63000.0],["2001-06-12",3.5193,3.6588,3.5193,3.6588,65400.0],["2001-06-13",3.6588,3.719,3.6588,3.6643,76000.0],["2001-06-14",3.6643,3.6779,3.4455,3.6123,74600.0],["2001-06-15",3.6397,3.801,3.6397,3.7053,122400.0],["2001-06-18",3.719,3.7682,3.6014,3.6096,44800.0],["2001-06-19",3.6369,3.6779,3.5686,3.626,60400.0],["2001-06-20",3.6369,3.8147,3.6369,3.7901,128800.0],["2001-06-21",3.7737,3.8393,3.7737,3.8311,226600.0],["2001-06-22",3.8283,3.8748,3.8283,3.8283,90000.0],["2001-06-25",3.8283,3.9405,3.8283,3.8967,154800.0],["2001-06-26",3.9104,3.9295,3.8694,3.894,56200.0],["2001-06-27",3.894,4.0471,3.894,4.0252,79400.0],["2001-06-28",4.0444,4.2795,4.0444,4.2686,287400.0],["2001-06-29",4.2686,4.3753,4.1018,4.1018,528400.0],["2001-07-02",4.1702,4.2795,4.1428,4.1428,277600.0],["2001-07-03",4.1155,4.2385,4.1155,4.1702,54200.0],["2001-07-05",4.1565,4.1975,4.0471,4.0471,49000.0],["2001-07-06",4.0198,4.0909,3.8694,3.8694,59000.0],["2001-07-09",3.8694,4.1565,3.8694,4.1565,87200.0],["2001-07-10",4.1018,4.3616,4.1018,4.2659,206200.0],["2001-07-11",4.2659,4.594,4.2659,4.4846,443000.0],["2001-07-12",4.512,4.9522,4.512,4.914,580000.0],["2001-07-13",4.8675,5.1628,4.8675,5.1026,2590200.0],["2001-07-16",4.9768,5.346,4.8538,5.0862,308600.0],["2001-07-17",5.0315,5.3323,5.0315,5.3323,110200.0],["2001-07-18",5.305,5.7425,5.305,5.5921,593800.0],["2001-07-19",5.6031,5.8792,5.6003,5.748,293200.0],["2001-07-20",5.7425,5.8382,5.6058,5.8109,157600.0],["2001-07-23",5.6878,5.8027,5.5648,5.5648,194000.0],["2001-07-24",5.5648,5.7617,5.4144,5.6058,358800.0],["2001-07-25",5.6085,5.7425,5.5265,5.6714,488200.0],["2001-07-26",5.6714,5.7562,5.5292,5.7562,325400.0],["2001-07-27",5.7562,5.9066,5.7152,5.8792,134200.0],["2001-07-30",5.8792,5.9476,5.6058,5.6933,108800.0],["2001-07-31",5.7425,5.9996,5.6331,5.7835,276000.0],["2001-08-01",5.8109,6.0707,5.7835,6.0433,1168000.0],["2001-08-02",6.2894,6.5082,5.9558,6.0433,290200.0],["2001-08-03",5.9886,6.016,5.8246,5.8792,97600.0],["2001-08-06",5.7425,6.0023,5.7288,6.0023,102200.0],["2001-08-07",6.0023,6.0023,5.7152,5.8109,99200.0],["2001-08-08",5.7835,5.8929,5.6851,5.7644,89400.0],["2001-08-09",5.7425,5.7699,5.6058,5.7699,94400.0],["2001-08-10",5.7835,6.016,5.7671,5.975,93200.0],["2001-08-13",6.0023,6.0542,5.9777,6.0433,160000.0],["2001-08-14",6.016,6.0406,5.9886,6.0078,107400.0],["2001-08-15",6.0132,6.0296,5.9613,6.0105,34800.0],["2001-08-16",6.0105,6.15,6.0023,6.0816,71400.0],["2001-08-17",6.0433,6.1527,6.016,6.016,51200.0],["2001-08-20",6.016,6.15,6.016,6.1472,86400.0],["2001-08-21",6.0789,6.2101,6.057,6.1554,93800.0],["2001-08-22",6.1554,6.2894,6.139,6.2347,156800.0],["2001-08-23",6.2867,6.3441,6.2621,6.3168,107800.0],["2001-08-24",6.3168,6.4808,6.2894,6.4261,269000.0],["2001-08-27",6.4261,6.4754,6.18,6.18,356000.0],["2001-08-28",6.18,6.18,5.9066,6.0324,89800.0],["2001-08-29",6.016,6.0925,5.923,6.0707,68200.0],["2001-08-30",5.9886,6.016,5.9203,5.975,54800.0],["2001-08-31",5.8792,5.8792,5.4691,5.4691,110600.0],["2001-09-04",5.7425,6.0816,5.6605,5.7562,233400.0],["2001-09-05",5.7562,5.8246,5.6058,5.8246,78000.0],["2001-09-06",5.6742,5.6742,5.4144,5.5566,141800.0],["2001-09-07",5.4964,5.6605,5.4144,5.6386,598400.0],["2001-09-10",5.5921,5.7699,5.4745,5.7152,91400.0],["2001-09-17",5.3323,5.3323,4.5257,4.5257,266200.0],["2001-09-18",4.2385,4.646,4.2385,4.5667,296000.0],["2001-09-19",4.6487,4.6487,4.0717,4.0991,118600.0],["2001-09-20",4.0854,4.0881,3.76,3.8502,142000.0],["2001-09-21",3.8475,4.0745,3.6861,4.0745,155600.0],["2001-09-24",3.9651,4.151,3.9651,4.1237,104800.0],["2001-09-25",4.192,4.1948,4.1018,4.1346,62800.0],["2001-09-26",4.203,4.3069,4.0745,4.0745,32000.0],["2001-09-27",4.1018,4.1838,4.0526,4.1702,85200.0],["2001-09-28",4.1975,4.5612,4.1975,4.512,117600.0],["2001-10-01",4.512,4.5256,4.3753,4.5229,98000.0],["2001-10-02",4.512,4.553,4.4573,4.5257,93800.0],["2001-10-03",4.5393,4.7745,4.5311,4.646,65800.0],["2001-10-04",4.646,4.7444,4.6077,4.7034,29000.0],["2001-10-05",4.635,4.8347,4.5803,4.821,61400.0],["2001-10-08",4.821,4.9167,4.7581,4.7718,84800.0],["2001-10-09",4.7581,4.7581,4.6214,4.635,95800.0],["2001-10-10",4.594,4.8948,4.594,4.8948,69200.0],["2001-10-11",4.8401,4.9222,4.8155,4.9003,74800.0],["2001-10-12",4.9003,4.9085,4.635,4.6897,124400.0],["2001-10-15",4.6487,4.6487,4.5667,4.6186,70200.0],["2001-10-16",4.6159,4.8784,4.6159,4.8264,60000.0],["2001-10-17",4.7171,4.8155,4.5448,4.5448,55000.0],["2001-10-18",4.5667,4.7034,4.5393,4.5393,46800.0],["2001-10-19",4.5393,4.6815,4.5393,4.6569,36200.0],["2001-10-22",4.6569,4.8538,4.6323,4.8538,75400.0],["2001-10-23",4.8538,5.0315,4.8538,4.9905,73600.0],["2001-10-24",4.9495,4.9522,4.862,4.9468,73000.0],["2001-10-25",4.9468,5.1546,4.9222,5.089,99600.0],["2001-10-26",5.089,5.1464,5.0452,5.0862,462600.0],["2001-10-29",5.0862,5.0862,4.8264,4.8647,42600.0],["2001-10-30",4.8675,4.8675,4.6487,4.6925,39000.0],["2001-10-31",4.7171,4.7854,4.7143,4.7854,92600.0],["2001-11-01",4.7827,4.8538,4.7581,4.8538,285400.0],["2001-11-02",4.8538,4.9222,4.7444,4.7854,195000.0],["2001-11-05",4.7718,4.8401,4.7143,4.7854,123400.0],["2001-11-06",4.7991,4.8401,4.7034,4.7854,115400.0],["2001-11-07",4.7991,4.903,4.7581,4.7854,43800.0],["2001-11-08",4.7663,4.9085,4.7171,4.7307,73200.0],["2001-11-09",4.7444,4.821,4.7198,4.7198,14600.0],["2001-11-12",4.6925,4.862,4.471,4.8155,85000.0],["2001-11-13",4.8155,4.9167,4.8155,4.914,36200.0],["2001-11-14",4.914,4.9249,4.8565,4.9249,68400.0],["2001-11-15",4.9249,4.955,4.8538,4.8538,70000.0],["2001-11-16",4.8675,4.9358,4.8128,4.8784,232200.0],["2001-11-19",4.8948,4.9222,4.8675,4.9222,59400.0],["2001-11-20",4.8948,4.9632,4.8948,4.9249,166400.0],["2001-11-21",4.9276,5.0315,4.8948,4.9632,111400.0],["2001-11-23",4.9659,4.9659,4.8921,4.9194,48400.0],["2001-11-26",4.9768,4.9768,4.9222,4.9222,74400.0],["2001-11-27",4.9249,4.9714,4.8948,4.9222,54000.0],["2001-11-28",4.9495,4.9823,4.8538,4.8538,101000.0],["2001-11-29",4.8538,4.9905,4.8456,4.9905,82200.0],["2001-11-30",5.0042,5.1081,4.9714,5.0179,85200.0],["2001-12-03",4.9987,5.0069,4.8401,4.8647,80000.0],["2001-12-04",4.8784,4.9851,4.8784,4.9495,127000.0],["2001-12-05",4.9468,5.2913,4.9167,5.264,176800.0],["2001-12-06",5.2503,5.4308,5.2503,5.3952,209200.0],["2001-12-07",5.4062,5.5238,5.4062,5.439,187600.0],["2001-12-10",5.4827,5.4964,5.4417,5.4718,103400.0],["2001-12-11",5.4745,5.7097,5.4745,5.6769,244200.0],["2001-12-12",5.6878,5.7781,5.6413,5.7288,71000.0],["2001-12-13",5.5511,5.964,5.5511,5.8656,268800.0],["2001-12-14",5.8792,5.9613,5.8792,5.9394,85800.0],["2001-12-17",5.9476,6.0761,5.9339,6.0707,134600.0],["2001-12-18",6.0433,6.2429,6.016,6.18,424000.0],["2001-12-19",6.1527,6.2074,6.0652,6.1254,187600.0],["2001-12-20",6.1253,6.3195,6.098,6.18,148200.0],["2001-12-21",6.1828,6.4261,6.1035,6.3988,313800.0],["2001-12-24",6.2621,6.5574,6.2211,6.4398,80200.0],["2001-12-26",6.3715,6.4262,6.2894,6.2894,144600.0],["2001-12-27",6.3441,6.3851,6.284,6.3578,155400.0],["2001-12-28",6.3988,6.4535,6.2894,6.4371,127200.0],["2001-12-31",6.4262,6.4262,6.057,6.057,268800.0],["2002-01-02",6.057,6.0816,5.7972,5.871,193400.0],["2002-01-03",5.8382,6.2375,5.7699,6.2375,1567600.0],["2002-01-04",6.1281,6.2785,6.0761,6.2183,159400.0],["2002-01-07",6.2621,6.2758,5.8054,5.8136,310000.0],["2002-01-08",5.882,6.0871,5.8109,6.0761,84400.0],["2002-01-09",6.098,6.1664,5.9066,5.9941,104200.0],["2002-01-10",5.964,6.0187,5.8957,5.9476,23600.0],["2002-01-11",5.9476,5.975,5.5374,5.5374,107400.0],["2002-01-14",5.5648,5.5784,5.2776,5.2776,94800.0],["2002-01-15",5.346,5.439,5.346,5.439,66200.0],["2002-01-16",5.4663,5.4663,5.1272,5.1272,71600.0],["2002-01-17",5.1956,5.5784,5.1956,5.4691,166400.0],["2002-01-18",5.4007,5.4554,5.2913,5.4007,70800.0],["2002-01-22",5.4007,5.6113,5.2831,5.4964,118600.0],["2002-01-23",5.4554,5.4691,5.4417,5.4691,139200.0],["2002-01-24",5.4144,5.4554,5.4007,5.4144,29000.0],["2002-01-25",5.387,5.4609,5.3597,5.4445,84600.0],["2002-01-28",5.4554,5.5894,5.4007,5.5894,310800.0],["2002-01-29",5.5238,5.6742,5.5238,5.5921,100400.0],["2002-01-30",5.6331,5.7152,5.5128,5.7015,88400.0],["2002-01-31",5.6742,5.9339,5.6331,5.9339,114800.0],["2002-02-01",5.9066,5.923,5.8054,5.8492,83000.0],["2002-02-04",5.8492,5.8929,5.8081,5.8929,110200.0],["2002-02-05",5.8902,5.8957,5.7972,5.8546,35400.0],["2002-02-06",5.8246,5.8246,5.7425,5.7835,76400.0],["2002-02-07",5.8109,5.8683,5.707,5.8246,55200.0],["2002-02-08",5.8109,5.8683,5.7425,5.8519,61200.0],["2002-02-11",5.8519,5.8929,5.7453,5.8163,53000.0],["2002-02-12",5.8519,5.9093,5.7671,5.8492,81600.0],["2002-02-13",5.8656,5.8656,5.8218,5.8437,35400.0],["2002-02-14",5.8382,5.8464,5.6195,5.6441,124000.0],["2002-02-15",5.6714,5.8027,5.6495,5.7753,57800.0],["2002-02-19",5.7753,5.7753,5.4691,5.5292,48000.0],["2002-02-20",5.5648,5.871,5.4964,5.871,73400.0],["2002-02-21",5.871,5.9476,5.6878,5.707,137200.0],["2002-02-22",5.7288,5.7288,5.6359,5.7152,182200.0],["2002-02-25",5.7562,5.7835,5.655,5.7753,129800.0],["2002-02-26",5.7152,5.9066,5.7152,5.8929,139800.0],["2002-02-27",5.9203,5.9203,5.8519,5.8929,20600.0],["2002-02-28",5.9066,5.975,5.6878,5.7152,55000.0],["2002-03-01",5.696,5.9968,5.696,5.9968,80400.0],["2002-03-04",5.7288,6.0132,5.7261,5.9832,124600.0],["2002-03-05",5.9339,6.1281,5.9339,6.0953,67400.0],["2002-03-06",6.0433,6.0843,5.9804,6.0679,85600.0],["2002-03-07",6.0406,6.098,5.9339,6.0597,18400.0],["2002-03-08",6.016,6.1527,5.9941,6.1062,19400.0],["2002-03-11",6.0707,6.0707,5.9613,6.0187,1171200.0],["2002-03-12",6.0406,6.1664,6.0406,6.1199,68800.0],["2002-03-13",6.0707,6.1254,6.005,6.0707,107600.0],["2002-03-14",6.0871,6.2211,6.0843,6.2211,25200.0],["2002-03-15",6.016,6.2894,6.016,6.284,160000.0],["2002-03-18",6.2867,6.4207,6.2457,6.4152,181200.0],["2002-03-19",6.4836,6.6969,6.4535,6.5629,81600.0],["2002-03-20",6.5629,6.9457,6.5629,6.8199,239400.0],["2002-03-21",6.8637,6.9566,6.5219,6.7734,120400.0],["2002-03-22",6.7734,6.8363,6.4316,6.4918,113200.0],["2002-03-25",6.4945,6.5055,6.1882,6.232,59000.0],["2002-03-26",6.2894,6.4261,6.2785,6.3933,129400.0],["2002-03-27",6.4125,6.6559,6.4125,6.6531,49600.0],["2002-03-28",6.6996,6.768,6.5629,6.5984,56400.0],["2002-04-01",6.5984,6.6094,6.3879,6.5629,38800.0],["2002-04-02",6.5629,6.5765,6.4644,6.4644,17200.0],["2002-04-03",6.4945,6.4945,6.325,6.4015,1096000.0],["2002-04-04",6.4262,6.6066,6.4262,6.6012,53800.0],["2002-04-05",6.6121,6.7434,6.5629,6.6613,21600.0],["2002-04-08",6.6859,6.6859,6.4262,6.6859,29200.0],["2002-04-09",6.6969,6.7953,6.6422,6.6476,21400.0],["2002-04-10",6.6996,6.9484,6.6996,6.9102,47400.0],["2002-04-11",6.891,6.891,6.5082,6.5902,95400.0],["2002-04-12",6.5629,7.1098,6.5629,7.025,159800.0],["2002-04-15",7.0934,7.2274,6.8117,6.8391,115800.0],["2002-04-16",6.8773,7.1125,6.7133,6.7543,172600.0],["2002-04-17",6.7133,6.8582,6.6723,6.6723,111000.0],["2002-04-18",6.6859,6.6996,6.5547,6.6914,68000.0],["2002-04-19",6.6586,6.8801,6.623,6.7625,81000.0],["2002-04-22",6.8309,6.9238,6.6258,6.8664,53200.0],["2002-04-23",6.9731,7.3832,6.9731,7.0742,193000.0],["2002-04-24",7.0277,7.3832,6.9731,6.9731,66200.0],["2002-04-25",6.9731,7.2301,6.768,7.1699,102200.0],["2002-04-26",7.1918,7.3504,7.1344,7.1344,109600.0],["2002-04-29",7.1645,7.1645,7.0469,7.1453,48200.0],["2002-04-30",7.077,7.2301,7.0496,7.1563,88000.0],["2002-05-01",7.1508,7.2356,6.9758,7.2082,94800.0],["2002-05-02",7.1891,7.3422,7.1508,7.3149,179000.0],["2002-05-03",7.3149,7.3203,7.077,7.1098,86000.0],["2002-05-06",7.1426,7.3285,6.9813,6.9813,88000.0],["2002-05-07",7.0141,7.1645,7.0141,7.0961,251600.0],["2002-05-08",7.0688,7.1508,6.8227,7.0059,147800.0],["2002-05-09",6.9375,6.9375,6.6121,6.6121,155800.0],["2002-05-10",6.6312,6.8227,6.3468,6.3468,109400.0],["2002-05-13",6.3496,6.6176,6.3496,6.5629,84200.0],["2002-05-14",6.5629,6.5629,6.2347,6.3496,187200.0],["2002-05-15",6.3168,6.4808,6.18,6.4808,335400.0],["2002-05-16",6.4808,6.5355,6.3086,6.3824,76800.0],["2002-05-17",6.4508,6.4726,6.2429,6.4097,161400.0],["2002-05-20",6.4261,6.459,6.2074,6.4371,183400.0],["2002-05-21",6.4371,6.5492,6.4371,6.5492,153000.0],["2002-05-22",6.6285,6.6285,6.3304,6.4945,134400.0],["2002-05-23",6.5219,6.5219,6.2019,6.3277,62800.0],["2002-05-24",6.3304,6.4535,6.0324,6.0871,55400.0],["2002-05-28",6.1144,6.2129,6.0597,6.2047,81800.0],["2002-05-29",6.2484,6.2894,5.9613,6.0761,91200.0],["2002-05-30",6.0789,6.325,6.0789,6.325,75800.0],["2002-05-31",6.3414,6.4726,6.2976,6.2976,109200.0],["2002-06-03",6.2621,6.3441,5.9339,5.9531,126400.0],["2002-06-04",5.975,6.0488,5.7015,5.8273,123400.0],["2002-06-05",5.8656,6.0296,5.8628,6.016,105800.0],["2002-06-06",6.016,6.0625,6.016,6.0296,143400.0],["2002-06-07",6.0433,6.098,5.9613,6.0378,62800.0],["2002-06-10",6.016,6.0378,5.9093,5.9148,106000.0],["2002-06-11",5.9339,6.18,5.9066,5.9777,150600.0],["2002-06-12",6.0023,6.1308,5.9066,6.0488,383000.0],["2002-06-13",6.0488,6.1199,5.9886,6.046,147600.0],["2002-06-14",5.9777,6.016,5.8929,5.8929,104800.0],["2002-06-17",5.8929,6.273,5.8929,6.1828,129400.0],["2002-06-18",6.1828,6.2894,6.1554,6.2511,79000.0],["2002-06-19",6.2375,6.6039,6.1746,6.4808,271600.0],["2002-06-20",6.5301,6.5902,6.3578,6.3578,155200.0],["2002-06-21",6.4535,6.593,6.4508,6.5629,195200.0],["2002-06-24",6.5219,6.5355,6.2347,6.2347,102400.0],["2002-06-25",6.2347,6.3988,6.0296,6.0351,219000.0],["2002-06-26",5.9667,5.9667,5.6988,5.8246,220600.0],["2002-06-27",5.8519,6.0105,5.6714,5.7453,149600.0],["2002-06-28",5.7015,5.8163,5.4062,5.4718,618400.0],["2002-07-01",5.7425,5.789,5.428,5.428,145800.0],["2002-07-02",5.4308,5.4308,5.1956,5.2503,176600.0],["2002-07-03",5.223,5.3597,5.0233,5.3214,121800.0],["2002-07-05",5.3898,5.6331,5.3898,5.4827,78000.0],["2002-07-08",5.5511,5.7015,5.4308,5.4362,99200.0],["2002-07-09",5.439,5.6331,5.4144,5.521,88400.0],["2002-07-10",5.7835,5.7835,5.4691,5.4691,285800.0],["2002-07-11",5.4691,5.573,5.4417,5.4964,186600.0],["2002-07-12",5.4964,5.614,5.3105,5.3105,47400.0],["2002-07-15",5.3597,5.3597,5.0862,5.3187,185400.0],["2002-07-16",5.3323,5.4062,5.2612,5.2886,65000.0],["2002-07-17",5.5238,5.5429,5.3734,5.5429,135600.0],["2002-07-18",5.5784,5.5921,5.387,5.4171,447400.0],["2002-07-19",5.4171,5.4964,5.4007,5.4827,348000.0],["2002-07-22",5.5511,5.5511,5.4116,5.4116,186400.0],["2002-07-23",5.4417,5.4417,5.1136,5.1737,177200.0],["2002-07-24",5.1628,5.7288,5.1628,5.7288,379600.0],["2002-07-25",5.7288,5.7671,5.573,5.5784,185800.0],["2002-07-26",5.5812,5.6988,5.5456,5.6742,96400.0],["2002-07-29",5.6058,5.9421,5.6058,5.8109,207000.0],["2002-07-30",5.7972,5.8109,5.5949,5.7288,130400.0],["2002-07-31",5.7179,5.7398,5.5784,5.6113,70800.0],["2002-08-01",5.6331,5.8792,5.6331,5.7152,88600.0],["2002-08-02",5.7288,5.7288,5.5538,5.5538,247000.0],["2002-08-05",5.5812,5.6851,5.5784,5.5784,84800.0],["2002-08-06",5.6468,5.9039,5.6304,5.8956,93600.0],["2002-08-07",5.9339,6.0132,5.8382,5.9613,210000.0],["2002-08-08",5.9886,6.2621,5.9476,6.2593,113400.0],["2002-08-09",6.2758,6.2758,6.139,6.1527,75200.0],["2002-08-12",6.1554,6.3797,6.0843,6.366,162200.0],["2002-08-13",6.3687,6.4617,6.1254,6.1472,86200.0],["2002-08-14",6.1746,6.284,5.975,6.2703,384800.0],["2002-08-15",6.2758,6.3687,6.2566,6.3058,91000.0],["2002-08-16",6.3168,6.3687,6.2703,6.3687,35600.0],["2002-08-19",6.3687,6.3687,6.2457,6.366,182800.0],["2002-08-20",6.4207,6.5355,6.2894,6.4043,137800.0],["2002-08-21",6.4261,6.5629,6.4261,6.5273,21400.0],["2002-08-22",6.5355,6.6176,6.459,6.6176,84600.0],["2002-08-23",6.5629,6.5711,6.4398,6.4398,85800.0],["2002-08-26",6.4398,6.5902,6.366,6.5902,122600.0],["2002-08-27",6.5902,6.5902,6.3277,6.3277,40600.0],["2002-08-28",6.3304,6.3824,6.2211,6.2347,98000.0],["2002-08-29",6.2211,6.4781,6.2211,6.4781,169800.0],["2002-08-30",6.4262,6.5492,6.3168,6.3414,84000.0],["2002-09-03",6.2894,6.3851,6.2238,6.2238,112400.0],["2002-09-04",6.2621,6.5629,6.2593,6.5492,111000.0],["2002-09-05",6.5219,6.5902,6.4125,6.4125,258200.0],["2002-09-06",6.4672,6.7269,6.4672,6.7215,50800.0],["2002-09-09",6.6996,6.7516,6.5355,6.6723,161200.0],["2002-09-10",6.7816,6.8637,6.6449,6.8582,114200.0],["2002-09-11",6.8609,6.8609,6.6777,6.6805,22200.0],["2002-09-12",6.6531,6.6531,6.4015,6.4754,130200.0],["2002-09-13",6.5082,6.5765,6.3988,6.5629,166200.0],["2002-09-16",6.5902,6.6449,6.5082,6.634,321200.0],["2002-09-17",6.6723,6.6941,6.407,6.4672,122800.0],["2002-09-18",6.4699,6.4754,6.3605,6.4097,121600.0],["2002-09-19",6.4097,6.4672,6.016,6.0187,123000.0],["2002-09-20",6.1117,6.3332,6.1117,6.2867,110000.0],["2002-09-23",6.2347,6.2347,5.9066,5.9886,137000.0],["2002-09-24",5.975,5.9914,5.8519,5.882,93400.0],["2002-09-25",5.9175,6.0707,5.6878,6.0707,113800.0],["2002-09-26",6.0898,6.3304,6.0296,6.3304,265800.0],["2002-09-27",6.3851,6.3851,6.1336,6.2347,206800.0],["2002-09-30",6.2347,6.3906,6.2347,6.3195,138600.0],["2002-10-01",6.3277,6.5574,6.2894,6.5355,113400.0],["2002-10-02",6.5219,6.5629,6.3304,6.3304,81800.0],["2002-10-03",6.3578,6.5082,6.2894,6.4781,68200.0],["2002-10-04",6.4863,6.4863,6.016,6.0269,623800.0],["2002-10-07",6.0214,6.0214,5.7015,5.7042,135000.0],["2002-10-08",5.7015,5.7507,5.5894,5.6413,164600.0],["2002-10-09",5.6331,5.6413,5.3515,5.3515,133200.0],["2002-10-10",5.3187,5.5456,5.2421,5.5292,118800.0],["2002-10-11",5.532,5.7699,5.5238,5.6742,216200.0],["2002-10-14",5.5921,5.5921,5.3734,5.4991,134600.0],["2002-10-15",5.562,5.6742,5.562,5.6468,131800.0],["2002-10-16",5.6331,5.6331,5.3132,5.3816,101200.0],["2002-10-17",5.3323,5.4636,5.2558,5.264,180200.0],["2002-10-18",5.3187,5.3187,4.676,4.7581,755000.0],["2002-10-21",4.676,4.9222,4.4573,4.9222,2098000.0],["2002-10-22",4.8948,5.4691,4.8948,5.3405,383600.0],["2002-10-23",5.4691,5.6687,5.3734,5.6441,259400.0],["2002-10-24",5.6605,5.7042,5.4691,5.5238,240600.0],["2002-10-25",5.5238,5.7288,5.5101,5.6742,588200.0],["2002-10-28",5.7015,5.8081,5.5648,5.5839,239000.0],["2002-10-29",5.6058,5.6058,5.4116,5.5757,210800.0],["2002-10-30",5.5784,5.6249,5.5374,5.573,146200.0],["2002-10-31",5.5702,5.6058,5.4089,5.4089,175000.0],["2002-11-01",5.4089,5.5894,5.4089,5.5894,101600.0],["2002-11-04",5.5921,5.6714,5.5921,5.6577,207600.0],["2002-11-05",5.5484,5.7617,5.4855,5.6277,232000.0],["2002-11-06",5.6331,5.8246,5.6195,5.8246,139400.0],["2002-11-07",5.7972,5.7972,5.7206,5.7972,93800.0],["2002-11-08",5.7972,5.8792,5.7015,5.7288,136200.0],["2002-11-11",5.7288,5.7617,5.5867,5.5867,48200.0],["2002-11-12",5.5921,5.6523,5.5374,5.573,81800.0],["2002-11-13",5.5374,5.7316,5.5183,5.6878,113000.0],["2002-11-14",5.7288,5.8355,5.7152,5.8273,145000.0],["2002-11-15",5.882,5.9886,5.8355,5.975,81400.0],["2002-11-18",6.0023,6.139,5.9066,6.0488,163000.0],["2002-11-19",6.0707,6.18,6.0296,6.0734,232400.0],["2002-11-20",6.1527,6.18,5.9039,6.046,172200.0],["2002-11-21",6.1144,6.2621,6.0843,6.2511,108400.0],["2002-11-22",6.2511,6.3468,6.1937,6.2894,88800.0],["2002-11-25",6.3031,6.4426,6.2894,6.3715,70600.0],["2002-11-26",6.3441,6.3715,6.2074,6.3195,149200.0],["2002-11-27",6.3441,6.3933,6.2621,6.3933,132200.0],["2002-11-29",6.3797,6.3824,6.1527,6.1609,98400.0],["2002-12-02",6.3715,6.3715,6.2484,6.2894,132200.0],["2002-12-03",6.3168,6.4261,6.2867,6.3086,153400.0],["2002-12-04",6.2894,6.366,6.2894,6.2922,84000.0],["2002-12-05",6.3031,6.325,6.2785,6.2894,128000.0],["2002-12-06",6.2894,6.5246,6.2894,6.5246,119800.0],["2002-12-09",6.5355,6.5355,6.2621,6.2758,49000.0],["2002-12-10",6.2894,6.4261,6.2894,6.366,55200.0],["2002-12-11",6.3715,6.5082,6.3523,6.459,112200.0],["2002-12-12",6.5137,6.5383,6.4261,6.4726,114200.0],["2002-12-13",6.4726,6.4726,6.3441,6.3578,49800.0],["2002-12-16",6.3715,6.4808,6.2922,6.4699,104400.0],["2002-12-17",6.4699,6.4945,6.4262,6.448,90200.0],["2002-12-18",6.4261,6.4316,6.2894,6.3359,64200.0],["2002-12-19",6.3414,6.4945,6.3277,6.3988,72800.0],["2002-12-20",6.4125,6.4535,6.3578,6.3933,79200.0],["2002-12-23",6.4125,6.4262,6.325,6.3687,60400.0],["2002-12-24",6.3687,6.3933,6.3578,6.3687,37600.0],["2002-12-26",6.3551,6.4453,6.3496,6.4179,29400.0],["2002-12-27",6.3988,6.3988,6.1937,6.2347,73200.0],["2002-12-30",6.2074,6.3195,6.2074,6.2949,71400.0],["2002-12-31",6.3031,6.314,6.1527,6.2074,136600.0],["2003-01-02",6.2402,6.4207,6.2265,6.3304,153800.0],["2003-01-03",6.3332,6.3523,6.2484,6.3222,100800.0],["2003-01-06",6.3222,6.3496,6.0515,6.0707,171600.0],["2003-01-07",6.0843,6.0843,5.8519,5.9285,290400.0],["2003-01-08",5.8191,5.9394,5.8191,5.8874,379400.0],["2003-01-09",5.8929,6.1664,5.8929,6.0871,101200.0],["2003-01-10",6.0597,6.2183,6.0597,6.098,102000.0],["2003-01-13",6.1117,6.1336,5.9941,6.0078,90600.0],["2003-01-14",6.0105,6.0296,5.9832,6.0132,92600.0],["2003-01-15",6.0406,6.0406,5.8738,5.882,138400.0],["2003-01-16",5.9011,6.0433,5.8929,5.9667,75800.0],["2003-01-17",5.9613,6.0242,5.8382,5.9421,55000.0],["2003-01-21",5.975,5.975,5.7234,5.7261,79600.0],["2003-01-22",5.8218,5.8738,5.7781,5.7917,59000.0],["2003-01-23",5.8519,5.9148,5.7699,5.8656,65800.0],["2003-01-24",6.1144,6.1226,5.7699,5.8246,323000.0],["2003-01-27",5.7699,5.8792,5.6605,5.6605,81400.0],["2003-01-28",5.6878,5.7535,5.6085,5.6906,86600.0],["2003-01-29",5.7015,5.8984,5.6195,5.83,140000.0],["2003-01-30",5.8382,5.8984,5.6222,5.6222,62200.0],["2003-01-31",5.6222,5.8328,5.6167,5.7617,113400.0],["2003-02-03",5.8027,5.8656,5.7644,5.7972,134400.0],["2003-02-04",5.7945,5.7945,5.7288,5.7699,138200.0],["2003-02-05",5.7972,5.8246,5.6605,5.6659,149800.0],["2003-02-06",5.5976,5.696,5.5784,5.6058,231600.0],["2003-02-07",5.6331,5.6468,5.5238,5.573,124000.0],["2003-02-10",5.5265,5.6331,5.521,5.6195,118000.0],["2003-02-11",5.6058,5.6386,5.5374,5.6222,93200.0],["2003-02-12",5.6331,5.7644,5.6222,5.6413,124600.0],["2003-02-13",5.7644,5.8355,5.7152,5.7206,115400.0],["2003-02-14",5.7152,5.9394,5.7152,5.9066,169400.0],["2003-02-18",5.9066,6.1363,5.8656,6.1336,108400.0],["2003-02-19",6.1336,6.1882,6.0843,6.15,166400.0],["2003-02-20",6.1254,6.1554,6.0433,6.098,55600.0],["2003-02-21",6.098,6.3004,6.0789,6.3004,266000.0],["2003-02-24",6.3004,6.3004,6.1554,6.1554,365000.0],["2003-02-25",6.1527,6.2265,6.098,6.2238,76600.0],["2003-02-26",6.2238,6.2347,6.1089,6.2074,277000.0],["2003-02-27",6.2211,6.3961,6.2047,6.3879,287800.0],["2003-02-28",6.3988,6.5574,6.3988,6.4535,99600.0],["2003-03-03",6.4644,6.5355,6.4535,6.5164,126000.0],["2003-03-04",6.5164,6.7051,6.4945,6.5765,189000.0],["2003-03-05",6.5765,6.5902,6.5137,6.5875,230000.0],["2003-03-06",6.5765,6.6039,6.5629,6.5711,606200.0],["2003-03-07",6.5629,6.768,6.5273,6.7406,227000.0],["2003-03-10",6.7406,6.7406,6.6586,6.6723,280200.0],["2003-03-11",6.675,6.675,6.3086,6.3933,743600.0],["2003-03-12",6.4261,6.4289,6.2375,6.3113,361200.0],["2003-03-13",6.3441,6.3851,6.3168,6.3851,336800.0],["2003-03-14",6.3988,6.4808,6.3605,6.4398,205200.0],["2003-03-17",6.4398,6.7352,6.3168,6.6914,265000.0],["2003-03-18",6.6914,6.7543,6.5656,6.7352,271400.0],["2003-03-19",6.7133,6.7953,6.6859,6.7734,272600.0],["2003-03-20",6.7543,6.8363,6.6723,6.8363,210200.0],["2003-03-21",6.8965,7.0934,6.8363,7.0551,329200.0],["2003-03-24",6.9184,6.9184,6.716,6.7652,318600.0],["2003-03-25",6.6996,6.8664,6.6723,6.798,271400.0],["2003-03-26",6.798,6.8363,6.7269,6.7543,117400.0],["2003-03-27",6.7297,6.7543,6.6723,6.7133,98600.0],["2003-03-28",6.6176,6.716,6.6176,6.6887,120800.0],["2003-03-31",6.6476,6.6859,6.5656,6.6668,166200.0],["2003-04-01",6.6723,6.6859,6.6066,6.6121,255200.0],["2003-04-02",6.7269,6.8309,6.6695,6.8254,212000.0],["2003-04-03",6.8254,6.8445,6.7434,6.7707,111600.0],["2003-04-04",6.7734,6.8363,6.7269,6.7269,114400.0],["2003-04-07",6.8117,6.9047,6.8117,6.8309,159600.0],["2003-04-08",6.8309,6.8363,6.7105,6.7379,168800.0],["2003-04-09",6.7379,6.809,6.6367,6.6394,120400.0],["2003-04-10",6.6039,6.6476,6.6039,6.6394,219000.0],["2003-04-11",6.6422,6.7133,6.623,6.6504,194800.0],["2003-04-14",6.6859,6.768,6.5902,6.6859,261000.0],["2003-04-15",6.6859,6.7488,6.5902,6.6394,475000.0],["2003-04-16",6.6531,6.6805,6.4808,6.4808,293600.0],["2003-04-17",6.5492,6.582,6.4699,6.5219,188800.0],["2003-04-21",6.5219,6.5574,6.459,6.5054,321400.0],["2003-04-22",6.5082,6.809,6.4972,6.7816,339200.0],["2003-04-23",6.8363,6.9594,6.6723,6.7269,202600.0],["2003-04-24",6.6996,6.6996,6.5246,6.6176,142800.0],["2003-04-25",6.6176,6.6176,6.5301,6.5301,91200.0],["2003-04-28",6.5492,6.6996,6.5492,6.6723,149200.0],["2003-04-29",6.6723,6.9731,6.6476,6.6586,149600.0],["2003-04-30",6.6586,6.7543,6.6039,6.6723,213800.0],["2003-05-01",6.6449,6.7406,6.5191,6.7051,84200.0],["2003-05-02",6.6996,6.9184,6.6723,6.7543,99000.0],["2003-05-05",6.7516,6.8227,6.6777,6.7269,139200.0],["2003-05-06",6.7215,6.8281,6.7215,6.809,76600.0],["2003-05-07",6.7953,6.9539,6.7707,6.9047,122200.0],["2003-05-08",6.8828,6.8828,6.6449,6.7953,130000.0],["2003-05-09",6.7953,6.7953,6.6449,6.7242,115600.0],["2003-05-12",6.6859,6.7543,6.6695,6.7543,103800.0],["2003-05-13",6.7133,6.8527,6.675,6.798,88800.0],["2003-05-14",6.7762,6.8008,6.5766,6.5902,80800.0],["2003-05-15",6.6039,6.6039,6.4699,6.5164,114400.0],["2003-05-16",6.4754,6.5191,6.3386,6.3386,145800.0],["2003-05-19",6.3414,6.459,6.1199,6.1418,139800.0],["2003-05-20",6.1691,6.2211,6.1089,6.1937,128800.0],["2003-05-21",6.232,6.3031,6.2211,6.2867,122200.0],["2003-05-22",6.2621,6.2894,6.2074,6.2129,196400.0],["2003-05-23",6.2129,6.4535,6.2074,6.3195,94000.0],["2003-05-27",6.3195,6.3195,5.9394,6.1254,395800.0],["2003-05-28",6.5082,6.6613,6.5055,6.6367,1058200.0],["2003-05-29",6.6312,6.757,6.593,6.7488,307000.0],["2003-05-30",6.7543,6.8309,6.7297,6.7734,212400.0],["2003-06-02",6.768,7.0277,5.975,6.768,231200.0],["2003-06-03",6.7816,6.809,6.7324,6.7461,103000.0],["2003-06-04",6.7543,6.9457,6.7324,6.8418,188400.0],["2003-06-05",6.8965,7.1508,6.8773,7.0688,300200.0],["2003-06-06",7.0961,7.2465,7.0961,7.1508,227200.0],["2003-06-09",7.1535,7.1781,7.0332,7.0442,245400.0],["2003-06-10",7.0715,7.0934,6.9484,7.0004,276000.0],["2003-06-11",7.0277,7.3805,6.9758,7.3559,261400.0],["2003-06-12",7.3696,7.5008,7.3586,7.4625,336800.0],["2003-06-13",7.4379,7.4926,7.4243,7.4352,292600.0],["2003-06-16",7.2164,7.2192,6.984,7.1645,530000.0],["2003-06-17",7.2739,7.4106,7.2465,7.3668,276800.0],["2003-06-18",7.375,7.375,7.1918,7.2629,161000.0],["2003-06-19",7.2356,7.2848,7.1672,7.1918,314600.0],["2003-06-20",7.2192,7.2328,7.0633,7.1344,267200.0],["2003-06-23",7.1371,7.159,7.0414,7.0578,156800.0],["2003-06-24",7.0578,7.2301,7.0578,7.1645,243400.0],["2003-06-25",7.1918,7.2028,7.0961,7.1289,325000.0],["2003-06-26",7.1399,7.3067,7.1235,7.1508,261800.0],["2003-06-27",7.1918,7.3942,7.1781,7.3942,179800.0],["2003-06-30",7.4379,7.4926,7.4379,7.468,388400.0],["2003-07-01",7.468,7.6704,7.3614,7.6704,309200.0],["2003-07-02",7.6704,7.7114,7.6239,7.6567,298000.0],["2003-07-03",7.6704,7.6813,7.5145,7.5145,86800.0],["2003-07-07",7.5829,7.9028,7.5747,7.9028,271600.0],["2003-07-08",7.8481,7.9028,7.7251,7.8208,248800.0],["2003-07-09",7.8235,8.0012,7.6868,7.9848,172000.0],["2003-07-10",7.9301,8.0286,7.8208,7.9493,188000.0],["2003-07-11",7.9848,8.2063,7.9684,8.0723,167200.0],["2003-07-14",8.1079,8.22,8.0176,8.0176,117200.0],["2003-07-15",7.9985,8.0587,7.8235,7.8508,171600.0],["2003-07-16",7.8235,7.9083,7.818,7.8618,165200.0],["2003-07-17",7.8208,8.0395,7.7661,7.7661,464400.0],["2003-07-18",7.7606,7.7907,7.684,7.7223,306200.0],["2003-07-21",7.7442,7.7442,7.5747,7.6293,327600.0],["2003-07-22",7.6704,7.6704,7.5747,7.6293,586200.0],["2003-07-23",7.6293,7.7797,7.6157,7.7114,296600.0],["2003-07-24",7.8071,8.2036,7.8071,7.9985,297800.0],["2003-07-25",7.9712,8.0532,7.9274,7.9848,163800.0],["2003-07-28",8.0259,8.2036,8.0067,8.1188,117800.0],["2003-07-29",8.1872,8.3349,8.1325,8.1899,174000.0],["2003-07-30",8.1927,8.2036,7.8618,7.9301,178400.0],["2003-07-31",7.9575,8.4606,7.9165,8.4087,255000.0],["2003-08-01",8.395,8.5591,8.2665,8.477,342600.0],["2003-08-04",8.4798,8.5071,8.395,8.4497,222000.0],["2003-08-05",8.4497,8.5563,8.395,8.4688,168200.0],["2003-08-06",8.4497,8.9693,8.4497,8.6958,712200.0],["2003-08-07",8.6958,8.6958,8.5864,8.6384,143200.0],["2003-08-08",8.6275,8.6958,8.5892,8.6548,140800.0],["2003-08-11",8.6138,8.8052,8.5864,8.8052,134000.0],["2003-08-12",8.7997,8.8462,8.7423,8.8462,99800.0],["2003-08-13",8.8462,8.9939,8.7724,8.9447,187800.0],["2003-08-14",8.9474,8.9966,8.8325,8.9146,146800.0],["2003-08-15",8.9282,9.0759,8.9282,9.065,50600.0],["2003-08-18",9.0923,9.1634,8.9419,9.0923,126600.0],["2003-08-19",9.0923,9.3521,9.0923,9.3521,184200.0],["2003-08-20",9.3658,9.3658,9.1251,9.1525,220200.0],["2003-08-21",9.1607,9.2837,9.1333,9.2564,114000.0],["2003-08-22",9.2974,9.3111,8.9419,9.0212,147000.0],["2003-08-25",9.0103,9.0294,8.9282,8.9693,86200.0],["2003-08-26",8.9693,8.9829,8.838,8.92,71400.0],["2003-08-27",8.9474,8.9802,8.8052,8.8052,118600.0],["2003-08-28",8.8325,9.0021,8.7888,9.0021,113800.0],["2003-08-29",9.024,9.0376,8.8872,8.8872,85800.0],["2003-09-02",8.9693,9.106,8.8818,9.0513,142200.0],["2003-09-03",9.0513,9.2072,9.0513,9.1579,205400.0],["2003-09-04",9.1333,9.2865,9.1005,9.2755,113600.0],["2003-09-05",9.2755,9.2755,8.9419,9.0267,143200.0],["2003-09-08",9.0513,9.1744,9.0103,9.0841,92200.0],["2003-09-09",8.8654,8.879,8.477,8.663,395600.0],["2003-09-10",8.663,8.663,8.3677,8.4716,208000.0],["2003-09-11",8.4716,8.5509,8.4224,8.5181,168000.0],["2003-09-12",8.5044,8.5892,8.4497,8.477,240400.0],["2003-09-15",8.5181,8.6958,8.4962,8.5044,113800.0],["2003-09-16",8.5317,8.6739,8.5317,8.6384,410800.0],["2003-09-17",8.6384,8.7122,8.5591,8.6138,129800.0],["2003-09-18",8.6274,8.7204,8.6192,8.6958,193600.0],["2003-09-19",8.6685,8.704,8.5728,8.5728,265200.0],["2003-09-22",8.5454,8.581,8.3075,8.3595,165800.0],["2003-09-23",8.3403,8.6411,8.313,8.6411,931600.0],["2003-09-24",8.7095,8.8325,8.6165,8.6849,547800.0],["2003-09-25",8.7232,8.7368,8.3075,8.3075,236600.0],["2003-09-26",8.3075,8.3403,8.0942,8.0997,147600.0],["2003-09-29",8.0696,8.2309,8.0696,8.1981,149400.0],["2003-09-30",8.1626,8.2665,7.9329,7.9356,354200.0],["2003-10-01",7.9083,8.302,7.8344,8.2829,381600.0],["2003-10-02",8.2556,8.3431,8.179,8.302,230200.0],["2003-10-03",8.313,8.3813,8.2009,8.2856,134800.0],["2003-10-06",8.272,8.2966,8.1216,8.2036,279400.0],["2003-10-07",8.2036,8.3294,8.1845,8.2692,103800.0],["2003-10-08",8.313,8.5317,8.2665,8.2665,209800.0],["2003-10-09",8.3075,8.4688,8.3075,8.4278,222400.0],["2003-10-10",8.4224,8.6685,8.4224,8.6657,301200.0],["2003-10-13",8.6493,8.8052,8.6165,8.7505,217600.0],["2003-10-14",8.7915,8.9556,8.756,8.9556,381200.0],["2003-10-15",8.9556,8.9556,8.8489,8.9009,196200.0],["2003-10-16",8.8872,8.92,8.8325,8.89,203800.0],["2003-10-17",8.9419,8.9474,8.8872,8.9392,177400.0],["2003-10-20",8.9064,8.9337,8.8736,8.8872,119800.0],["2003-10-21",8.9118,9.024,8.8872,8.9829,155800.0],["2003-10-22",8.9282,8.9282,8.611,8.6138,287800.0],["2003-10-23",8.6548,8.8325,8.4497,8.7642,300800.0],["2003-10-24",8.7232,8.8435,8.5673,8.7478,188600.0],["2003-10-27",8.7778,9.0923,8.7778,9.0923,282200.0],["2003-10-28",9.0923,9.0923,8.8872,8.931,165400.0],["2003-10-29",8.9501,9.0158,8.8189,8.8216,331800.0],["2003-10-30",8.89,9.3931,8.89,9.2318,346600.0],["2003-10-31",9.2318,9.2974,8.931,9.0294,153000.0],["2003-11-03",9.1607,9.5572,9.1607,9.404,226200.0],["2003-11-04",9.4041,9.4697,9.3521,9.3521,162000.0],["2003-11-05",9.2974,9.4423,9.2619,9.2919,133400.0],["2003-11-06",9.2701,9.5545,9.2701,9.4998,178200.0],["2003-11-07",9.5408,9.5681,9.4205,9.4615,164000.0],["2003-11-10",9.5162,9.9974,9.5162,9.776,356200.0],["2003-11-11",9.8033,9.8033,9.3384,9.538,173400.0],["2003-11-12",9.5654,9.8306,9.5162,9.7431,210000.0],["2003-11-13",9.7431,9.8443,9.7049,9.8115,116400.0],["2003-11-14",9.8388,9.9127,9.6939,9.6966,136400.0],["2003-11-17",9.6994,9.6994,9.3357,9.4697,178400.0],["2003-11-18",9.538,9.6638,9.3767,9.3794,80800.0],["2003-11-19",9.3794,9.724,9.363,9.6775,123800.0],["2003-11-20",9.6256,9.6365,9.2564,9.2591,240800.0],["2003-11-21",9.3275,9.5982,9.3248,9.5216,84600.0],["2003-11-24",9.5025,9.9646,9.4478,9.8689,247400.0],["2003-11-25",9.8853,10.0768,9.817,9.9564,111600.0],["2003-11-26",9.6857,9.7213,9.5763,9.6529,565000.0],["2003-11-28",9.6939,9.806,9.6666,9.6666,58200.0],["2003-12-01",9.9127,9.9646,9.7103,9.8088,106400.0],["2003-12-02",9.776,9.776,9.6228,9.6611,123200.0],["2003-12-03",9.6201,9.8252,9.5244,9.5271,459600.0],["2003-12-04",9.5845,9.5845,9.4095,9.5025,383200.0],["2003-12-05",9.4341,9.5162,9.4287,9.4314,358600.0],["2003-12-08",9.4314,9.5353,9.4314,9.4888,275400.0],["2003-12-09",9.5162,9.5271,9.3412,9.3849,210200.0],["2003-12-10",9.3494,9.4205,9.2701,9.322,212400.0],["2003-12-11",9.2619,9.5134,9.2619,9.3658,376000.0],["2003-12-12",9.3849,9.4916,9.2701,9.4916,267600.0],["2003-12-15",9.6283,9.6939,9.4888,9.4888,185400.0],["2003-12-16",9.4916,9.6064,9.4916,9.5463,263600.0],["2003-12-17",9.5709,9.6256,9.4834,9.4861,149000.0],["2003-12-18",9.4861,9.981,9.4861,9.858,151400.0],["2003-12-19",9.8607,9.8607,9.6529,9.6775,196800.0],["2003-12-22",9.7486,9.7486,9.5927,9.6091,118800.0],["2003-12-23",9.6091,9.7377,9.5462,9.7377,186200.0],["2003-12-24",9.6939,9.6939,9.4806,9.4834,52000.0],["2003-12-26",9.5216,9.6228,9.4779,9.5736,47000.0],["2003-12-29",9.5463,9.776,9.5463,9.7568,148800.0],["2003-12-30",9.7896,9.8799,9.7295,9.8635,62200.0],["2003-12-31",9.8306,9.8306,9.5982,9.6392,191000.0],["2004-01-02",9.6119,9.8498,9.5052,9.5463,78200.0],["2004-01-05",9.5162,9.5982,9.3685,9.4068,142000.0],["2004-01-06",9.4752,10.26,9.4587,10.2135,459600.0],["2004-01-07",10.2135,10.4049,10.2135,10.3912,415400.0],["2004-01-08",10.3912,10.61,10.3639,10.4787,98800.0],["2004-01-09",10.4815,10.6237,10.4049,10.569,128600.0],["2004-01-12",10.6237,10.7002,10.5307,10.651,227000.0],["2004-01-13",10.6674,10.6674,10.5361,10.61,122600.0],["2004-01-14",10.61,10.6869,10.5303,10.6842,159200.0],["2004-01-15",10.5825,10.5825,10.3489,10.4973,139000.0],["2004-01-16",10.5138,10.5138,10.4451,10.4945,119400.0],["2004-01-20",10.4451,10.5303,10.4038,10.4451,209400.0],["2004-01-21",10.4451,10.4451,10.3324,10.4121,350400.0],["2004-01-22",10.4451,10.5248,10.4286,10.4396,116800.0],["2004-01-23",10.4725,10.4808,10.4066,10.4533,109200.0],["2004-01-26",10.3846,10.7227,10.3846,10.7227,106200.0],["2004-01-27",10.7227,10.7227,10.599,10.6127,107600.0],["2004-01-28",10.6182,10.6237,10.3626,10.4341,116400.0],["2004-01-29",10.4835,10.5,10.2801,10.3956,137800.0],["2004-01-30",10.3901,10.4808,10.3076,10.4451,147200.0],["2004-02-02",10.4451,10.5495,10.3901,10.3901,59600.0],["2004-02-03",10.4313,10.7419,10.4176,10.5275,95000.0],["2004-02-04",10.5275,10.5275,10.1757,10.1977,144200.0],["2004-02-05",10.2664,10.555,10.2664,10.555,247400.0],["2004-02-06",10.5825,10.6787,10.4863,10.5962,83200.0],["2004-02-09",10.6375,10.6924,10.555,10.555,92800.0],["2004-02-10",10.5825,10.676,10.5,10.6375,108200.0],["2004-02-11",10.6045,10.665,10.5138,10.6127,54000.0],["2004-02-12",10.61,10.7172,10.4808,10.6512,140000.0],["2004-02-13",10.9261,11.4071,10.9261,11.3219,666400.0],["2004-02-17",11.3796,11.704,11.1047,11.4841,407200.0],["2004-02-18",11.7507,11.9568,11.5363,11.539,549000.0],["2004-02-19",11.5418,11.5803,11.4731,11.5006,263000.0],["2004-02-20",11.5006,11.682,11.4071,11.5858,254600.0],["2004-02-23",11.6133,11.9156,11.5968,11.7754,264200.0],["2004-02-24",11.7782,12.0833,11.7754,11.9294,260400.0],["2004-02-25",11.9294,12.0558,11.8387,11.9678,200400.0],["2004-02-26",11.9678,12.0805,11.9294,11.9926,274600.0],["2004-02-27",12.0338,12.1987,11.8744,12.0531,228200.0],["2004-03-01",11.9843,12.4379,11.9294,12.4296,193000.0],["2004-03-02",12.4296,12.4489,12.2097,12.2949,197400.0],["2004-03-03",12.2977,12.4076,12.218,12.3279,188200.0],["2004-03-04",12.3307,12.5561,12.2592,12.5203,199800.0],["2004-03-05",12.5203,12.71,12.4901,12.5891,156000.0],["2004-03-08",12.644,12.699,12.3774,12.4296,270200.0],["2004-03-09",12.4296,12.4709,12.1795,12.2647,256200.0],["2004-03-10",12.2839,12.3692,12.1685,12.2125,188600.0],["2004-03-11",12.1575,12.2042,11.8881,11.9376,215800.0],["2004-03-12",11.9321,12.1355,11.9321,12.1355,220000.0],["2004-03-15",12.1245,12.1328,11.7644,11.7672,203800.0],["2004-03-16",11.7699,11.9568,11.7699,11.9129,147600.0],["2004-03-17",11.9019,12.2235,11.9019,12.1767,214800.0],["2004-03-18",12.2455,12.2455,11.9678,12.0943,156600.0],["2004-03-19",12.1465,12.2317,12.0943,12.13,129400.0],["2004-03-22",12.13,12.13,11.8222,11.8524,91800.0],["2004-03-23",11.8799,12.108,11.8799,11.9486,197200.0],["2004-03-24",11.9706,12.075,11.8909,11.9871,189000.0],["2004-03-25",12.0256,12.163,12.0256,12.1135,261400.0],["2004-03-26",12.141,12.1493,12.0036,12.0366,177200.0],["2004-03-29",12.0943,12.3554,12.0943,12.2867,405600.0],["2004-03-30",12.2867,12.3389,12.2042,12.3142,97200.0],["2004-03-31",12.2592,12.3554,12.196,12.2977,197800.0],["2004-04-01",12.2427,12.3856,12.2427,12.3719,176600.0],["2004-04-02",12.4324,12.7072,12.4214,12.5313,122400.0],["2004-04-05",12.6,12.6495,12.5038,12.5945,219800.0],["2004-04-06",12.5203,12.699,12.5203,12.5341,107400.0],["2004-04-07",12.5617,12.5617,12.3988,12.4236,181400.0],["2004-04-08",12.4927,12.5396,12.3684,12.4402,108800.0],["2004-04-12",12.374,12.4513,12.3215,12.3712,149800.0],["2004-04-13",12.3381,12.4236,12.0923,12.1144,166600.0],["2004-04-14",11.8991,12.015,11.5512,11.8632,658600.0],["2004-04-15",11.7749,11.9653,11.7417,11.8825,176600.0],["2004-04-16",11.9129,12.2966,11.8301,12.2276,188400.0],["2004-04-19",12.2166,12.4402,12.189,12.2607,196200.0],["2004-04-20",12.3298,12.4236,11.9295,12.0454,348800.0],["2004-04-21",12.0454,12.3933,11.9129,12.3822,176600.0],["2004-04-22",12.5368,13.0945,12.5065,12.9537,284800.0],["2004-04-23",12.9261,12.9648,12.708,12.846,198200.0],["2004-04-26",12.8433,12.9206,12.5065,12.6307,140800.0],["2004-04-27",12.6997,12.7577,12.5727,12.7577,184400.0],["2004-04-28",12.6997,12.7549,12.4264,12.5424,134200.0],["2004-04-29",12.5644,12.7135,12.2193,12.2911,144200.0],["2004-04-30",12.3601,12.4954,12.2635,12.396,179400.0],["2004-05-03",12.4512,12.904,12.4512,12.8957,215000.0],["2004-05-04",12.8543,13.0145,12.4982,12.835,211000.0],["2004-05-05",12.8212,12.9095,12.777,12.7825,283600.0],["2004-05-06",12.7825,12.9178,12.6666,12.8322,164800.0],["2004-05-07",12.8322,13.2243,12.4513,12.4513,291000.0],["2004-05-10",12.454,12.5368,11.8715,11.8908,320200.0],["2004-05-11",11.9681,12.57,11.9681,12.4347,260000.0],["2004-05-12",12.4347,12.6197,12.1006,12.454,187200.0],["2004-05-13",12.4568,12.6749,12.3767,12.6749,194200.0],["2004-05-14",12.6749,12.9095,12.5092,12.8819,290200.0],["2004-05-17",12.8129,12.8129,12.4236,12.4733,171200.0],["2004-05-18",12.5396,12.8681,12.4513,12.8654,177000.0],["2004-05-19",12.9758,13.1608,12.7135,12.7964,284000.0],["2004-05-20",12.7687,13.0117,12.7411,12.973,225800.0],["2004-05-21",13.0421,13.1442,12.9068,13.0586,100200.0],["2004-05-24",13.1967,13.2105,12.8681,12.9758,181200.0],["2004-05-25",13.0145,13.1967,12.962,13.1635,201800.0],["2004-05-26",13.1663,13.3154,13.031,13.3154,210400.0],["2004-05-27",13.528,13.528,13.2408,13.2436,234000.0],["2004-05-28",13.1746,13.3596,13.1746,13.2243,174800.0],["2004-06-01",13.1967,13.3402,13.0641,13.3016,226600.0],["2004-06-02",13.3016,13.4037,13.227,13.3237,146800.0],["2004-06-03",13.3237,13.3651,13.0862,13.089,105000.0],["2004-06-04",13.158,13.412,13.147,13.2243,104600.0],["2004-06-07",13.3347,13.608,13.3347,13.3899,180400.0],["2004-06-08",13.4589,13.4921,13.2105,13.412,185000.0],["2004-06-09",13.4534,13.6191,13.4203,13.4534,167400.0],["2004-06-10",13.5004,13.5694,13.3071,13.3292,217600.0],["2004-06-14",13.6798,13.7764,13.0835,13.3181,445600.0],["2004-06-15",13.3623,13.5004,13.2243,13.2933,225600.0],["2004-06-16",13.3623,13.3623,13.1056,13.1829,170600.0],["2004-06-17",13.2519,13.2519,13.031,13.1194,196000.0],["2004-06-18",13.1221,13.3789,12.9924,12.9951,214200.0],["2004-06-21",13.0034,13.2408,12.9289,13.1166,323400.0],["2004-06-22",12.9095,13.1525,12.7328,12.9068,377200.0],["2004-06-23",12.8378,13.1415,12.7025,13.0503,413000.0],["2004-06-24",13.0227,13.1497,12.9206,12.9261,450600.0],["2004-06-25",12.8985,13.3209,12.8819,13.1856,1271400.0],["2004-06-28",13.4451,13.9559,13.3209,13.9311,621000.0],["2004-06-29",13.931,13.9448,13.6522,13.7378,284000.0],["2004-06-30",13.8455,14.0083,13.7543,13.8482,461800.0],["2004-07-01",13.8593,14.0166,13.7985,14.0111,201600.0],["2004-07-02",13.9421,14.0111,13.8675,13.9421,180200.0],["2004-07-06",13.8731,13.8869,13.6522,13.7847,186200.0],["2004-07-07",13.7571,14.0001,13.7405,13.9366,259400.0],["2004-07-08",13.9088,13.9975,13.5541,13.9172,319600.0],["2004-07-09",13.8894,13.9366,13.8035,13.8312,164400.0],["2004-07-12",13.8312,13.9144,13.5541,13.8617,275400.0],["2004-07-13",13.8867,13.9199,13.773,13.8589,217200.0],["2004-07-14",13.8756,13.8756,13.6344,13.7398,251600.0],["2004-07-15",13.7481,13.9283,13.6372,13.9283,449000.0],["2004-07-16",13.859,14.0086,13.6926,13.8784,177200.0],["2004-07-19",13.8229,14.0336,13.7952,13.931,138800.0],["2004-07-20",13.9005,13.9975,13.7758,13.9975,159400.0],["2004-07-21",13.9975,14.2248,13.9449,13.9449,224200.0],["2004-07-22",13.9449,13.967,13.7148,13.7204,406800.0],["2004-07-23",13.7342,14.1417,13.7315,14.0391,150800.0],["2004-07-26",13.9975,14.0391,13.8229,13.8451,265200.0],["2004-07-27",13.9144,13.9393,13.8035,13.8035,174600.0],["2004-07-28",13.8063,14.0031,13.7592,13.9088,351600.0],["2004-07-29",14.0779,14.8817,14.0474,14.6517,486800.0],["2004-07-30",14.721,14.7875,14.5408,14.5796,204600.0],["2004-08-02",14.6351,14.7376,14.4549,14.6933,229600.0],["2004-08-03",14.6933,14.9649,14.5768,14.66,209600.0],["2004-08-04",14.6683,14.6683,14.344,14.4272,303400.0],["2004-08-05",14.4549,14.6628,14.3385,14.3385,107400.0],["2004-08-06",14.3385,14.344,14.0918,14.1334,198600.0],["2004-08-09",14.0779,14.272,14.0391,14.0391,138200.0],["2004-08-10",14.0946,14.2719,13.9005,14.0253,246400.0],["2004-08-11",14.0253,14.15,13.8562,14.1389,183400.0],["2004-08-12",14.1389,14.1389,13.8589,13.8589,164000.0],["2004-08-13",13.8451,13.9754,13.6594,13.8174,82800.0],["2004-08-16",13.8201,14.0363,13.6705,13.8867,78200.0],["2004-08-17",13.8811,14.1278,13.8423,14.0447,159200.0],["2004-08-18",14.0447,14.4078,13.9033,14.3967,143400.0],["2004-08-19",14.4105,14.4105,14.1638,14.1999,135600.0],["2004-08-20",14.2553,14.4992,14.1555,14.4493,114400.0],["2004-08-23",14.4493,14.5297,14.3662,14.4105,106200.0],["2004-08-24",14.3412,14.6351,14.3412,14.6184,100200.0],["2004-08-25",14.5769,14.6212,14.1417,14.5325,143800.0],["2004-08-26",14.4826,14.6572,14.3191,14.6572,262600.0],["2004-08-27",14.6905,14.6905,14.4133,14.6683,94600.0],["2004-08-30",14.6129,14.6156,14.5159,14.5519,56200.0],["2004-08-31",14.538,14.5796,14.3523,14.3745,108000.0],["2004-09-01",14.3579,14.6212,14.1777,14.5796,121400.0],["2004-09-02",14.6073,14.8901,14.6073,14.854,93000.0],["2004-09-03",14.8291,14.9538,14.7459,14.8984,61600.0],["2004-09-07",14.9122,14.94,14.5935,14.7542,153200.0],["2004-09-08",14.8651,15.0924,14.8152,14.8374,208400.0],["2004-09-09",14.8346,14.8429,14.5297,14.7182,211400.0],["2004-09-10",14.5519,14.7459,14.441,14.6489,194600.0],["2004-09-13",14.6489,14.8679,14.6351,14.7737,109400.0],["2004-09-14",14.7736,14.9483,14.7653,14.8651,156600.0],["2004-09-15",14.9067,14.9815,14.8152,14.879,140800.0],["2004-09-16",14.879,15.1506,14.879,15.073,128200.0],["2004-09-17",15.0758,15.1451,14.9067,14.9067,388000.0],["2004-09-20",14.9067,14.9122,14.8041,14.8679,165400.0],["2004-09-21",14.8679,15.1201,14.8679,15.0785,205600.0],["2004-09-22",15.0508,15.1506,14.8845,15.109,142200.0],["2004-09-23",15.109,15.1811,14.8374,14.9067,160000.0],["2004-09-24",14.9067,15.2726,14.9067,15.2338,151000.0],["2004-09-27",15.2448,15.2947,14.854,15.1589,262400.0],["2004-09-28",15.1894,15.8269,15.1894,15.4694,247200.0],["2004-09-29",15.5913,15.6634,15.4943,15.5359,200400.0],["2004-09-30",15.6745,16.021,15.6523,15.9627,314800.0],["2004-10-01",15.8242,15.8269,15.0647,15.353,977600.0],["2004-10-04",15.45,15.608,15.4389,15.5026,308600.0],["2004-10-05",15.4611,15.6107,15.4222,15.425,138000.0],["2004-10-06",15.4932,15.6936,15.3179,15.6463,206800.0],["2004-10-07",15.6184,15.9051,15.5628,15.8188,288800.0],["2004-10-08",15.8188,15.9607,15.7242,15.7381,338400.0],["2004-10-11",15.6407,15.7298,15.6156,15.6685,262000.0],["2004-10-12",15.6129,15.8188,15.5906,15.6212,194000.0],["2004-10-13",15.6212,15.8133,15.5906,15.7103,162600.0],["2004-10-14",15.6518,15.7242,15.5906,15.7242,210200.0],["2004-10-15",15.6546,15.9023,15.5906,15.7659,147000.0],["2004-10-18",15.752,16.1305,15.6546,16.0609,130200.0],["2004-10-19",16.1556,16.4923,16.1166,16.1639,209600.0],["2004-10-20",16.1862,16.2947,16.047,16.047,183000.0],["2004-10-21",16.1166,16.3726,15.9719,16.1166,159400.0],["2004-10-22",16.1389,16.1556,16.0582,16.086,108400.0],["2004-10-25",16.0443,16.1417,15.9608,16.1138,86000.0],["2004-10-26",16.0303,16.1417,15.9468,16.1166,189400.0],["2004-10-27",16.0888,16.406,16.0721,16.3365,188400.0],["2004-10-28",16.3504,16.6983,16.1444,16.612,218600.0],["2004-10-29",15.3763,15.3791,13.8456,13.8874,3598600.0],["2004-11-01",13.8596,14.1573,13.4143,13.6369,1421000.0],["2004-11-02",13.623,13.623,13.1777,13.4504,734600.0],["2004-11-03",13.559,13.623,13.225,13.495,555600.0],["2004-11-04",13.4421,13.7705,13.2751,13.7705,511600.0],["2004-11-05",13.7705,14.316,13.7343,14.1852,632000.0],["2004-11-08",14.2631,14.4273,13.879,14.0822,605800.0],["2004-11-09",14.0822,14.1184,13.5256,13.662,935000.0],["2004-11-10",13.6647,13.6675,13.2473,13.2723,857000.0],["2004-11-11",13.2779,13.6508,13.2779,13.6063,503200.0],["2004-11-12",13.8011,14.085,13.7705,13.9152,1357200.0],["2004-11-15",13.8596,13.8596,13.5924,13.6425,939000.0],["2004-11-16",13.6146,13.9013,13.5785,13.7176,360200.0],["2004-11-17",13.7455,13.957,13.7455,13.9013,628200.0],["2004-11-18",13.8874,14.0043,13.879,13.9403,307800.0],["2004-11-19",13.9403,14.021,13.8818,13.9319,405200.0],["2004-11-22",13.9152,14.1045,13.8596,14.0405,347800.0],["2004-11-23",14.0432,14.0432,13.7816,13.9152,820400.0],["2004-11-24",13.9013,14.341,13.893,14.2436,462200.0],["2004-11-26",14.2714,14.316,14.1434,14.1963,83200.0],["2004-11-29",14.1963,14.3466,14.1072,14.2353,294800.0],["2004-11-30",14.2353,14.2798,14.1379,14.2492,567000.0],["2004-12-01",14.277,14.444,14.2325,14.4384,330000.0],["2004-12-02",14.4718,14.7668,14.469,14.6945,483400.0],["2004-12-03",14.6806,14.8225,14.6165,14.7891,276200.0],["2004-12-06",14.778,14.7863,14.4718,14.6611,367400.0],["2004-12-07",14.6472,14.7947,14.6388,14.7223,330000.0],["2004-12-08",14.764,14.8364,14.7279,14.7473,294600.0],["2004-12-09",14.7473,14.8503,14.7362,14.778,229800.0],["2004-12-10",14.778,14.8726,14.7251,14.8086,149800.0],["2004-12-13",14.7974,14.8614,14.7334,14.8336,373200.0],["2004-12-14",14.7919,15.0563,14.7501,14.931,827400.0],["2004-12-15",14.931,15.2539,14.9227,15.2372,446800.0],["2004-12-16",15.3346,16.0943,15.3346,15.5767,936800.0],["2004-12-17",15.1398,15.4988,15.0618,15.2789,361000.0],["2004-12-20",15.3067,15.5739,15.3039,15.4347,429200.0],["2004-12-21",15.4348,15.9747,15.4348,15.855,586600.0],["2004-12-22",15.855,16.1194,15.7743,16.0498,351800.0],["2004-12-23",16.0025,16.0053,15.7409,15.7659,184000.0],["2004-12-27",15.7687,15.7965,15.6463,15.7242,153400.0],["2004-12-28",15.6824,16.0415,15.6797,15.9886,143200.0],["2004-12-29",16.0108,16.0108,15.8188,15.9079,130600.0],["2004-12-30",15.894,16.2168,15.8884,16.086,281800.0],["2004-12-31",16.0888,16.3504,16.0498,16.1416,206000.0],["2005-01-03",16.1416,16.253,15.8828,15.8967,177600.0],["2005-01-04",15.8912,15.9969,15.7715,15.7938,201400.0],["2005-01-05",15.7756,15.8259,15.6108,15.7616,291000.0],["2005-01-06",15.8427,16.0131,15.6555,15.9349,342600.0],["2005-01-07",15.9516,16.0662,15.8762,15.9768,316200.0],["2005-01-10",15.9684,16.0271,15.8958,15.9684,199800.0],["2005-01-11",15.9712,16.069,15.8538,15.8762,397000.0],["2005-01-12",15.9209,15.9684,15.8203,15.9516,502000.0],["2005-01-13",15.9684,16.5468,15.9684,16.354,704400.0],["2005-01-14",16.4015,16.6446,16.4015,16.639,196400.0],["2005-01-18",16.6027,16.8681,16.4183,16.6418,392800.0],["2005-01-19",16.5971,16.6138,16.4211,16.4993,326200.0],["2005-01-20",16.4574,16.5524,16.3568,16.4434,268200.0],["2005-01-21",16.4155,16.463,16.245,16.4238,147600.0],["2005-01-24",16.4462,16.4462,15.9572,15.9936,230400.0],["2005-01-25",15.9963,16.1081,15.8566,15.9153,527800.0],["2005-01-26",15.9041,16.0187,15.8846,15.9684,342800.0],["2005-01-27",15.9265,16.0355,15.9097,15.9796,214600.0],["2005-01-28",15.9796,16.0103,15.8483,15.974,187200.0],["2005-01-31",16.0019,16.2283,15.9628,16.2059,304000.0],["2005-02-01",16.2478,16.4015,16.0858,16.3652,257600.0],["2005-02-02",16.3456,16.5272,16.3065,16.4015,113600.0],["2005-02-03",16.3875,16.5077,16.1835,16.2003,129200.0],["2005-02-04",16.2338,16.5691,16.164,16.5524,119400.0],["2005-02-07",16.5636,16.6809,16.5356,16.6362,148600.0],["2005-02-08",16.6362,16.6977,16.4881,16.653,72600.0],["2005-02-09",16.6809,16.6809,16.2478,16.2478,61600.0],["2005-02-10",16.2478,16.5468,16.2478,16.4546,226200.0],["2005-02-11",16.4853,16.6558,16.4574,16.6138,123000.0],["2005-02-14",16.625,16.829,16.611,16.6669,213200.0],["2005-02-15",16.6949,16.7787,16.5887,16.6977,154600.0],["2005-02-16",16.5971,16.7228,16.4322,16.4322,542200.0],["2005-02-17",16.4602,16.5887,16.2031,16.5552,375600.0],["2005-02-18",16.5524,16.5552,16.2338,16.2338,229400.0],["2005-02-22",16.2338,16.3037,16.0243,16.2422,221400.0],["2005-02-23",16.2674,16.3037,16.2143,16.2338,169200.0],["2005-02-24",16.2702,16.5915,16.1528,16.326,338200.0],["2005-02-25",16.354,16.354,16.2143,16.2897,154800.0],["2005-02-28",16.2059,16.5971,16.136,16.5216,259200.0],["2005-03-01",16.5636,16.7591,16.5188,16.7368,286600.0],["2005-03-02",16.7368,16.9044,16.5775,16.6585,259200.0],["2005-03-03",16.6725,16.6725,16.3596,16.5105,298000.0],["2005-03-04",16.5803,16.6418,16.5412,16.611,407600.0],["2005-03-07",16.625,16.7591,16.625,16.7424,317600.0],["2005-03-08",16.7005,17.0358,16.6809,16.9463,477400.0],["2005-03-09",16.9463,16.9799,16.8094,16.938,360000.0],["2005-03-10",16.9044,16.9855,16.8122,16.843,229000.0],["2005-03-11",16.843,16.9128,16.5971,16.639,204600.0],["2005-03-14",16.639,16.9603,16.6166,16.9016,332400.0],["2005-03-15",16.8318,17.3543,16.8318,17.2118,379000.0],["2005-03-16",17.2118,17.3962,17.1,17.2313,285400.0],["2005-03-17",17.2537,17.6086,17.2397,17.6002,429000.0],["2005-03-18",17.5527,17.7147,17.3152,17.3766,312200.0],["2005-03-21",17.3515,17.3515,17.0609,17.1084,133200.0],["2005-03-22",17.114,17.1224,16.9659,17.019,422800.0],["2005-03-23",16.9743,16.991,16.7871,16.896,248200.0],["2005-03-24",16.924,17.0777,16.9184,16.9994,153400.0],["2005-03-28",17.0274,17.1084,16.9491,17.0469,154200.0],["2005-03-29",17.0469,17.1838,16.9324,17.0078,218800.0],["2005-03-30",17.0497,17.2761,16.9603,17.2062,284000.0],["2005-03-31",17.2202,17.3208,17.1643,17.3096,233000.0],["2005-04-01",17.3235,17.3235,17.0665,17.1559,218600.0],["2005-04-04",17.1559,17.195,17.0134,17.0805,171000.0],["2005-04-05",17.128,17.2733,17.0218,17.2677,246000.0],["2005-04-06",17.2663,17.4037,17.2186,17.2214,157200.0],["2005-04-07",17.2494,17.6056,17.2494,17.5635,95800.0],["2005-04-08",17.5663,17.5972,17.37,17.3981,92600.0],["2005-04-11",17.4009,17.5215,17.3869,17.4205,114600.0],["2005-04-12",17.3869,17.6505,17.2971,17.5635,187200.0],["2005-04-13",17.5271,17.6953,17.3925,17.4626,141200.0],["2005-04-14",17.4766,17.4822,17.3869,17.3869,165000.0],["2005-04-15",17.3868,17.471,16.9662,17.1064,152400.0],["2005-04-18",16.9942,17.0335,16.8709,16.9606,259800.0],["2005-04-19",16.9101,17.1289,16.9101,17.0475,250600.0],["2005-04-20",17.0475,17.0896,16.8877,16.9522,209800.0],["2005-04-21",17.0223,17.2186,16.9718,17.0167,110400.0],["2005-04-22",17.0728,17.2242,16.8484,16.8821,239600.0],["2005-04-25",16.8849,17.1429,16.854,17.0363,159200.0],["2005-04-26",17.0363,17.3588,17.0223,17.2663,183800.0],["2005-04-27",17.2691,17.2999,17.1204,17.2522,169600.0],["2005-04-28",17.0644,17.0644,16.4362,16.4811,366200.0],["2005-04-29",16.4895,17.1625,16.4839,16.9718,318400.0],["2005-05-02",16.9718,17.1737,16.7138,16.9129,341200.0],["2005-05-03",16.9269,16.9438,16.6437,16.7138,378800.0],["2005-05-04",16.725,17.3364,16.7082,17.2887,513000.0],["2005-05-05",17.2887,17.5775,17.2775,17.457,252200.0],["2005-05-06",17.4794,17.5635,17.4009,17.457,228200.0],["2005-05-09",17.457,17.6953,17.3756,17.6252,340600.0],["2005-05-10",17.6,17.8327,17.4514,17.6252,313400.0],["2005-05-11",17.1064,17.1765,16.9101,16.983,540200.0],["2005-05-12",17.0027,17.1092,16.8961,17.0672,255200.0],["2005-05-13",17.0419,17.0784,16.8821,16.8821,392400.0],["2005-05-16",16.8821,17.1681,16.798,17.1092,228400.0],["2005-05-17",17.1176,17.4457,17.0588,17.3925,501800.0],["2005-05-18",17.4626,17.8608,17.4233,17.7738,340800.0],["2005-05-19",17.757,17.9505,17.7065,17.8972,241600.0],["2005-05-20",17.9393,17.973,17.7514,17.9393,194000.0],["2005-05-23",17.9477,18.1805,17.9337,18.0907,276000.0],["2005-05-24",18.0206,18.2225,17.9505,18.1552,305200.0],["2005-05-25",18.1721,18.1721,18.0459,18.0767,301600.0],["2005-05-26",18.1328,18.245,18.13,18.2113,221400.0],["2005-05-27",18.2197,18.3964,18.1721,18.2618,189200.0],["2005-05-31",18.2001,18.5366,18.1468,18.3964,313200.0],["2005-06-01",18.4048,18.6656,18.2478,18.3011,291400.0],["2005-06-02",18.273,18.5647,18.273,18.4469,317800.0],["2005-06-03",18.3964,18.6572,18.3964,18.5731,361800.0],["2005-06-06",18.5927,18.5927,18.3712,18.4216,222800.0],["2005-06-07",18.4749,18.5114,18.3207,18.3431,187800.0],["2005-06-08",18.3459,18.5927,18.3459,18.4441,250400.0],["2005-06-09",18.4413,18.5114,18.2562,18.4525,426000.0],["2005-06-10",18.4525,18.517,18.2197,18.3235,105000.0],["2005-06-13",18.2814,18.3011,17.9814,18.0543,173400.0],["2005-06-14",18.0122,18.2141,17.8496,18.1945,278200.0],["2005-06-15",18.3347,18.3347,18.0487,18.1609,154200.0],["2005-06-16",18.144,18.2674,18.0487,18.2674,199400.0],["2005-06-17",18.2618,18.2702,18.0403,18.2281,287800.0],["2005-06-20",18.4946,18.9769,18.4946,18.9292,880600.0],["2005-06-21",18.9685,19.0442,18.7245,18.7974,241200.0],["2005-06-22",18.8451,18.9292,18.5647,18.7133,292800.0],["2005-06-23",18.7133,18.7862,18.5114,18.5478,255800.0],["2005-06-24",18.5226,18.5619,18.3431,18.4749,248200.0],["2005-06-27",18.4525,18.4805,18.2001,18.2394,174600.0],["2005-06-28",18.2646,18.5955,18.2646,18.4637,129400.0],["2005-06-29",18.4946,18.5142,18.3768,18.5086,115400.0],["2005-06-30",18.4974,18.5591,18.4104,18.4245,134200.0],["2005-07-01",18.4665,18.5731,18.3459,18.4048,110800.0],["2005-07-05",18.3824,18.4665,18.3319,18.4188,219400.0],["2005-07-06",18.4597,18.5384,18.3837,18.4034,131000.0],["2005-07-07",18.136,18.3471,17.8603,18.2936,450000.0],["2005-07-08",18.2936,18.6707,18.2796,18.5441,181000.0],["2005-07-11",18.4878,18.8817,18.4878,18.8817,164400.0],["2005-07-12",18.8761,18.8761,18.7101,18.7495,229600.0],["2005-07-13",18.7607,18.862,18.6707,18.7692,262000.0],["2005-07-14",18.8114,18.848,18.4737,18.5722,156000.0],["2005-07-15",18.5581,18.6623,18.3612,18.3752,196800.0],["2005-07-18",18.364,18.53,18.364,18.5131,160200.0],["2005-07-19",18.5441,18.682,18.4793,18.5272,107000.0],["2005-07-20",18.5159,18.7523,18.4203,18.727,138400.0],["2005-07-21",18.7242,18.7579,18.4034,18.4118,107400.0],["2005-07-22",18.4259,18.4765,18.2317,18.2852,140800.0],["2005-07-25",18.2964,18.3358,18.0601,18.0601,204600.0],["2005-07-26",18.136,18.319,17.8124,18.0657,548400.0],["2005-07-27",18.0938,18.4118,17.8772,18.3161,394800.0],["2005-07-28",18.3612,18.9577,18.3612,18.8592,305800.0],["2005-07-29",18.8649,18.9887,18.6116,18.6623,164600.0],["2005-08-01",18.6623,18.8958,18.4765,18.5187,216400.0],["2005-08-02",18.5187,18.7551,18.4793,18.7551,186600.0],["2005-08-03",18.6988,18.9436,18.6707,18.6904,179800.0],["2005-08-04",18.5722,18.6088,18.319,18.333,99200.0],["2005-08-05",18.3612,18.4287,18.1586,18.2908,337800.0],["2005-08-08",18.2908,18.4118,18.2767,18.3471,156600.0],["2005-08-09",18.3612,18.4456,18.3189,18.3724,292200.0],["2005-08-10",18.4034,18.5694,18.3274,18.378,242200.0],["2005-08-11",18.378,18.3837,18.1107,18.3274,152200.0],["2005-08-12",18.333,18.3724,18.0122,18.0685,176800.0],["2005-08-15",18.1079,18.333,18.0657,18.2908,174600.0],["2005-08-16",18.2992,18.3105,18.0882,18.1782,144200.0],["2005-08-17",18.1895,18.2599,18.0094,18.136,168000.0],["2005-08-18",18.136,18.1614,18.0516,18.1163,94200.0],["2005-08-19",18.1051,18.2008,18.0573,18.1079,46600.0],["2005-08-22",18.0798,18.3077,17.9588,18.1079,148600.0],["2005-08-23",18.0516,18.0769,17.9447,17.9897,121400.0],["2005-08-24",18.0094,18.0657,17.8603,17.8687,111000.0],["2005-08-25",17.7984,18.499,17.7984,18.3752,190800.0],["2005-08-26",18.364,18.364,17.9785,18.0376,73600.0],["2005-08-29",17.8828,17.8828,17.5029,17.6943,120600.0],["2005-08-30",17.5029,17.5367,17.0583,17.4691,256600.0],["2005-08-31",17.4326,17.4382,17.1652,17.275,302000.0],["2005-09-01",17.2356,17.2834,17.168,17.1905,272400.0],["2005-09-02",17.1877,17.1934,16.9232,16.9542,173200.0],["2005-09-06",16.9823,17.2131,16.9654,17.1258,344800.0],["2005-09-07",17.1371,17.8209,17.1371,17.7533,212200.0],["2005-09-08",17.6943,17.8237,17.5142,17.7449,163800.0],["2005-09-09",17.7562,17.8153,17.6717,17.7224,115800.0],["2005-09-12",17.7224,17.8124,17.5564,17.6999,96600.0],["2005-09-13",17.5873,17.5986,17.3003,17.4044,98400.0],["2005-09-14",17.396,17.6408,17.3819,17.4269,131400.0],["2005-09-15",17.4973,17.6886,17.2637,17.2778,120800.0],["2005-09-16",17.3481,17.6014,17.3481,17.5592,132800.0],["2005-09-19",17.5592,17.7224,17.3875,17.5226,108600.0],["2005-09-20",17.5226,17.5226,17.1652,17.2215,365200.0],["2005-09-21",17.2215,17.2918,16.9035,16.9626,264000.0],["2005-09-22",16.8697,17.3481,16.6868,17.2918,290200.0],["2005-09-23",17.2637,17.5001,17.0864,17.4354,121600.0],["2005-09-26",17.4044,17.8124,17.396,17.5198,271200.0],["2005-09-27",17.5029,17.5536,17.3819,17.441,138200.0],["2005-09-28",17.4128,17.5817,17.0217,17.0273,279800.0],["2005-09-29",17.033,17.2215,16.8332,17.2187,385600.0],["2005-09-30",17.1652,18.3583,17.1652,18.1895,700200.0],["2005-10-03",18.1867,18.4034,18.0854,18.2908,332000.0],["2005-10-04",18.2908,18.5778,18.2767,18.4906,397400.0],["2005-10-05",18.4878,18.4906,18.2024,18.2844,260600.0],["2005-10-06",18.2844,18.4652,18.112,18.2561,255000.0],["2005-10-07",18.2222,18.4426,17.9623,18.3748,259400.0],["2005-10-10",18.4454,18.4652,18.1064,18.1572,256200.0],["2005-10-11",18.194,18.5895,18.194,18.5697,614600.0],["2005-10-12",18.5471,18.646,18.1233,18.2787,310200.0],["2005-10-13",18.2787,18.3861,18.0951,18.2787,158400.0],["2005-10-14",18.3493,18.6347,18.3493,18.581,149800.0],["2005-10-17",18.646,18.7053,18.4963,18.6714,221200.0],["2005-10-18",18.6177,18.6177,18.1855,18.2505,155000.0],["2005-10-19",18.2928,18.7166,18.2561,18.6742,269800.0],["2005-10-20",18.7166,18.8211,18.4934,18.5754,143000.0],["2005-10-21",18.5923,18.8296,18.5443,18.7307,200800.0],["2005-10-24",18.7025,19.211,18.646,19.1432,235800.0],["2005-10-25",19.0019,19.1376,18.6573,19.0471,248300.0],["2005-10-26",19.0528,19.115,18.1488,18.6686,238200.0],["2005-10-27",18.7025,18.7985,18.2561,18.3352,197900.0],["2005-10-28",18.3917,18.5612,17.7815,18.4765,313300.0],["2005-10-31",18.4708,19.002,18.4708,18.6968,408600.0],["2005-11-01",18.6177,18.872,18.4991,18.7533,154700.0],["2005-11-02",18.7025,19.1771,18.6516,19.1319,218200.0],["2005-11-03",19.0698,19.3353,18.9511,19.1037,199200.0],["2005-11-04",19.1093,19.1432,18.8607,19.1206,210600.0],["2005-11-07",19.324,19.3353,19.0754,19.1828,198200.0],["2005-11-08",19.1828,19.3353,19.0698,19.211,451200.0],["2005-11-09",19.2675,19.5444,19.1319,19.2054,146500.0],["2005-11-10",19.1884,19.6913,19.1884,19.5557,191600.0],["2005-11-11",19.6348,19.7365,19.4088,19.4935,190200.0],["2005-11-14",19.4935,19.8099,19.4427,19.7026,295400.0],["2005-11-15",19.6348,20.0586,19.6065,19.8947,304100.0],["2005-11-16",19.9456,20.0021,19.6913,19.8043,149500.0],["2005-11-17",19.8325,19.9286,19.6913,19.889,220100.0],["2005-11-18",19.9173,20.1829,19.9003,20.1433,213400.0],["2005-11-21",20.1433,20.4371,20.0021,20.4371,192900.0],["2005-11-22",20.4371,20.5501,20.2563,20.4202,188900.0],["2005-11-23",20.3411,20.6066,20.3241,20.5106,110400.0],["2005-11-25",20.4541,20.4541,20.2394,20.3411,56100.0],["2005-11-28",20.3976,20.3976,20.2281,20.375,160100.0],["2005-11-29",20.4032,20.6688,20.375,20.4936,129800.0],["2005-11-30",20.5388,20.9005,20.3185,20.471,281500.0],["2005-12-01",20.5445,20.9005,20.0699,20.5671,437300.0],["2005-12-02",20.6518,21.0191,20.5953,21.0135,123600.0],["2005-12-05",20.9739,21.1039,20.6744,21.0078,373300.0],["2005-12-06",21.0191,21.183,20.7931,20.9118,291700.0],["2005-12-07",20.9174,21.1547,20.9061,21.0304,205500.0],["2005-12-08",21.0191,21.4711,20.9626,21.2903,343000.0],["2005-12-09",21.2903,21.6745,21.2677,21.4824,389700.0],["2005-12-12",21.5559,22.0927,21.5559,21.9005,349000.0],["2005-12-13",21.9062,22.1492,21.6293,21.8667,419600.0],["2005-12-14",21.7819,21.9797,21.6915,21.8102,199500.0],["2005-12-15",21.8045,21.9119,21.6745,21.7819,173800.0],["2005-12-16",21.9062,22.1548,21.7536,21.9853,502500.0],["2005-12-19",22.0023,22.0531,21.4711,21.6011,327000.0],["2005-12-20",21.5841,22.1492,21.5446,22.1266,406900.0],["2005-12-21",22.1322,22.7085,22.1322,22.5221,275000.0],["2005-12-22",22.7707,23.2114,22.7481,23.1775,459400.0],["2005-12-23",23.1775,23.3809,23.1719,23.3753,213600.0],["2005-12-27",23.5278,23.8273,23.4148,23.7595,367500.0],["2005-12-28",23.7482,23.7595,23.4657,23.5843,220700.0],["2005-12-29",23.59,24.0477,23.59,23.8104,391100.0],["2005-12-30",23.7313,23.9064,23.4826,23.5956,290900.0],["2006-01-03",23.8104,24.5618,23.6747,24.4827,398100.0],["2006-01-04",24.4827,24.7378,24.3241,24.4431,418400.0],["2006-01-05",24.4431,24.6188,24.3354,24.5677,331000.0],["2006-01-06",24.8228,24.8398,24.5167,24.6244,369300.0],["2006-01-09",24.5734,24.7661,24.4147,24.4771,338000.0],["2006-01-10",24.4431,24.8511,24.3127,24.7378,353900.0],["2006-01-11",24.7661,25.2025,24.6754,25.1232,390200.0],["2006-01-12",25.1458,25.2932,24.9815,25.1005,293700.0],["2006-01-13",25.1061,25.4972,25.0778,25.3895,243700.0],["2006-01-17",25.3895,25.4689,24.9815,25.0325,386800.0],["2006-01-18",25.0325,25.6956,25.0325,25.4462,269600.0],["2006-01-19",25.4462,25.8372,25.4349,25.7296,254300.0],["2006-01-20",25.7579,26.0413,25.6445,25.8316,305900.0],["2006-01-23",25.8996,26.2453,25.8372,26.0809,665900.0],["2006-01-24",26.1546,26.778,26.1206,26.642,586900.0],["2006-01-25",26.6647,26.9254,26.5286,26.8063,505600.0],["2006-01-26",26.4833,26.5286,25.9902,26.1319,748800.0],["2006-01-27",26.2679,26.6873,26.1546,26.6647,379900.0],["2006-01-30",26.608,26.7213,26.5286,26.6533,405900.0],["2006-01-31",26.5797,26.9367,26.5683,26.9367,358800.0],["2006-02-01",26.948,27.1464,26.761,26.9027,363800.0],["2006-02-02",26.9253,27.0897,26.795,27.05,207100.0],["2006-02-03",26.9934,27.0387,26.472,26.8063,353500.0],["2006-02-06",26.8347,27.1747,26.8347,27.101,257000.0],["2006-02-07",27.118,27.118,26.6817,26.8517,241100.0],["2006-02-08",26.846,26.9934,26.7213,26.846,302000.0],["2006-02-09",27.0954,27.6621,26.9424,27.5148,401200.0],["2006-02-10",27.5261,27.7414,27.4751,27.6281,339800.0],["2006-02-13",27.5998,27.7981,27.4241,27.6678,284300.0],["2006-02-14",27.7414,27.8548,27.2937,27.6168,300800.0],["2006-02-15",26.863,26.8687,25.4349,26.0016,1588200.0],["2006-02-16",25.0891,25.6445,23.1056,23.508,1975200.0],["2006-02-17",23.5306,24.3637,23.3776,24.001,802600.0],["2006-02-21",23.3776,24.086,23.2983,23.9217,484900.0],["2006-02-22",23.831,24.3127,23.7007,24.2561,375900.0],["2006-02-23",24.1994,24.8624,24.1484,24.7038,455400.0],["2006-02-24",24.6528,25.0551,24.6188,24.7774,335600.0],["2006-02-27",24.7944,25.4122,24.7944,25.2422,449000.0],["2006-02-28",25.1911,25.2932,25.0438,25.2365,426100.0],["2006-03-01",25.2252,25.5312,25.0891,25.5142,280100.0],["2006-03-02",25.2762,25.4915,25.0268,25.3158,373100.0],["2006-03-03",25.3102,25.6219,25.1685,25.2818,335200.0],["2006-03-06",25.2762,25.5312,25.0098,25.0608,342100.0],["2006-03-07",25.0551,25.0551,24.7208,24.7888,341600.0],["2006-03-08",24.7944,24.9135,24.5167,24.8058,289500.0],["2006-03-09",24.9191,25.5085,24.9021,25.4462,340500.0],["2006-03-10",25.4462,25.5879,25.2478,25.5085,289000.0],["2006-03-13",25.5085,25.6105,25.3555,25.3952,153800.0],["2006-03-14",25.1855,25.4575,25.0268,25.3329,286800.0],["2006-03-15",25.2932,25.5312,25.1572,25.4519,240500.0],["2006-03-16",25.4462,25.6105,25.1685,25.4688,381300.0],["2006-03-17",25.4122,25.7182,25.3385,25.6162,176900.0],["2006-03-20",25.5652,25.7692,25.3328,25.5029,159600.0],["2006-03-21",25.4179,25.8429,25.3895,25.7579,248200.0],["2006-03-22",25.7012,26.0639,25.5879,25.9902,233300.0],["2006-03-23",25.9902,26.0412,25.7069,25.7635,110700.0],["2006-03-24",25.7522,25.8599,25.6615,25.7125,165800.0],["2006-03-27",25.6162,25.9166,25.5992,25.8089,174400.0],["2006-03-28",25.7579,25.9166,25.6275,25.6389,379600.0],["2006-03-29",25.6332,26.0186,25.4689,25.8996,235900.0],["2006-03-30",25.8146,26.1659,25.7749,26.1489,261400.0],["2006-03-31",26.1886,26.3473,25.8089,25.9449,367600.0],["2006-04-03",26.0129,26.1829,25.9166,25.9279,210000.0],["2006-04-04",25.8939,26.0413,25.7012,26.0129,139400.0],["2006-04-05",26.0072,26.1664,25.8595,25.9731,187600.0],["2006-04-06",25.9731,26.4846,25.9163,26.4619,200200.0],["2006-04-07",26.4562,26.6438,26.0982,26.1721,164200.0],["2006-04-10",26.1436,26.4335,25.9675,26.0982,350000.0],["2006-04-11",26.1436,26.3141,25.8765,26.0186,206200.0],["2006-04-12",26.0584,26.1834,25.8651,25.9674,106000.0],["2006-04-13",25.9163,26.0072,25.7685,25.8765,236500.0],["2006-04-17",25.5185,26.1152,25.5185,25.8708,196700.0],["2006-04-18",25.831,26.2516,25.831,26.0072,175300.0],["2006-04-19",25.9447,26.2175,25.8538,26.1379,171400.0],["2006-04-20",26.1323,26.4846,26.0925,26.4562,198500.0],["2006-04-21",26.4733,26.5017,26.2573,26.479,147700.0],["2006-04-24",26.4278,26.4733,26.172,26.2459,167700.0],["2006-04-25",26.3141,26.8256,26.3028,26.5756,340500.0],["2006-04-26",27.4224,28.6557,27.4224,28.4227,799700.0],["2006-04-27",28.4227,30.0936,28.4227,29.8265,786700.0],["2006-04-28",29.9345,30.7529,29.9345,30.4232,526400.0],["2006-05-01",30.5369,30.6733,29.781,29.9345,339000.0],["2006-05-02",29.9799,30.0652,29.781,29.9174,190300.0],["2006-05-03",29.8378,30.6563,29.8378,30.4346,400300.0],["2006-05-04",30.4914,31.0882,30.4914,31.0371,351500.0],["2006-05-05",31.0029,31.6281,31.0029,31.6281,269900.0],["2006-05-08",31.5429,31.8839,31.5315,31.827,412600.0],["2006-05-09",31.8554,32.2647,31.7645,32.2419,502300.0],["2006-05-10",32.0544,32.4352,32.0373,32.3783,426000.0],["2006-05-11",32.4295,32.6113,31.7418,31.9691,371000.0],["2006-05-12",31.8839,31.8839,31.128,31.3155,364300.0],["2006-05-15",31.3155,31.6281,31.2587,31.577,121000.0],["2006-05-16",31.5429,31.719,31.2871,31.4462,252200.0],["2006-05-17",31.3439,31.3439,30.912,30.9461,257100.0],["2006-05-18",30.9632,31.1734,30.4744,30.4971,194000.0],["2006-05-19",30.5767,30.8495,30.3891,30.6222,317900.0],["2006-05-22",30.6222,30.6222,30.0595,30.3494,255200.0],["2006-05-23",30.4005,30.7813,30.3948,30.5085,279500.0],["2006-05-24",30.5198,30.6903,29.7071,29.997,393100.0],["2006-05-25",30.0368,30.4062,29.9401,30.3153,238300.0],["2006-05-26",30.3493,30.6903,30.1504,30.4914,260700.0],["2006-05-30",30.3778,30.3778,29.9686,30.3209,185800.0],["2006-05-31",30.2925,30.7301,30.247,30.7301,304200.0],["2006-06-01",30.804,31.4519,30.7983,31.4406,411700.0],["2006-06-02",31.486,31.9293,31.4406,31.7361,206000.0],["2006-06-05",31.685,31.7929,31.2758,31.4065,223900.0],["2006-06-06",31.5428,31.5656,30.9177,31.0825,213800.0],["2006-06-07",31.0314,31.3894,30.787,31.1052,175500.0],["2006-06-08",31.0598,31.0598,30.0197,30.5369,268700.0],["2006-06-09",30.4857,30.9347,30.4857,30.5767,184200.0],["2006-06-12",30.6051,30.7358,30.122,30.122,137200.0],["2006-06-13",30.0652,30.2357,29.3832,29.6389,450800.0],["2006-06-14",29.6105,29.781,29.2013,29.3832,457500.0],["2006-06-15",29.44,30.1447,29.44,30.1391,392100.0],["2006-06-16",30.0936,30.6108,30.0709,30.4403,188300.0],["2006-06-19",30.4801,30.6904,29.7355,30.0083,326700.0],["2006-06-20",30.0652,30.2641,29.8435,30.1391,258500.0],["2006-06-21",30.2073,31.0427,30.122,30.8097,397200.0],["2006-06-22",30.8097,31.0768,30.6449,30.9518,210900.0],["2006-06-23",31.0313,31.8611,30.9972,31.5713,290000.0],["2006-06-26",31.5145,31.827,31.5031,31.685,265400.0],["2006-06-27",31.6565,32.0544,31.6452,31.6906,394400.0],["2006-06-28",31.4917,32.1112,31.4917,32.06,302400.0],["2006-06-29",32.1339,33.8731,32.0601,33.8446,855900.0],["2006-06-30",34.2709,34.8847,34.2709,34.4414,571500.0],["2006-07-03",34.3675,34.7256,34.3675,34.6687,92500.0],["2006-07-05",34.5719,34.5719,34.0365,34.3042,293900.0],["2006-07-06",34.4295,34.7883,34.384,34.5947,185400.0],["2006-07-07",34.5548,34.6118,34.2188,34.3213,215100.0],["2006-07-10",34.3213,34.9991,34.2871,34.9478,297800.0],["2006-07-11",34.9877,35.113,34.3498,35.0959,252600.0],["2006-07-12",35.0219,35.1699,34.3327,34.4295,251300.0],["2006-07-13",34.2928,34.5434,33.3246,33.4897,415800.0],["2006-07-14",33.3759,33.3759,32.624,32.681,520900.0],["2006-07-17",32.624,33.0113,32.362,32.9259,380600.0],["2006-07-18",32.9487,33.3132,32.5557,33.148,321700.0],["2006-07-19",33.2221,34.2587,33.2164,34.0024,267500.0],["2006-07-20",33.9625,34.0024,32.9999,33.0341,205500.0],["2006-07-21",32.9601,32.9601,32.0488,32.2083,442700.0],["2006-07-24",32.4817,32.8633,32.2083,32.7493,533900.0],["2006-07-25",32.6639,33.5353,32.3962,33.5182,541900.0],["2006-07-26",28.3752,28.5005,24.6958,25.1743,5731800.0],["2006-07-27",24.8895,24.9578,24.0921,24.263,1750900.0],["2006-07-28",24.3484,24.8895,24.0637,24.468,725000.0],["2006-07-31",24.468,24.468,23.9383,24.2744,594500.0],["2006-08-01",24.2744,24.5706,23.8301,24.206,422400.0],["2006-08-02",24.2459,24.6959,24.0636,24.3769,471100.0],["2006-08-03",24.0921,24.1776,23.403,23.8814,650300.0],["2006-08-04",23.9782,24.2459,23.4941,23.7219,587400.0],["2006-08-07",23.6308,23.6479,22.8106,22.896,674300.0],["2006-08-08",23.0043,23.0043,22.0987,22.3265,840700.0],["2006-08-09",22.4974,22.8562,21.6886,21.7057,1121500.0],["2006-08-10",21.438,21.8538,21.2671,21.7285,763400.0],["2006-08-11",21.7854,21.8595,21.438,21.5405,275900.0],["2006-08-14",21.7285,22.0303,21.3753,21.5177,372100.0],["2006-08-15",21.643,21.831,21.3526,21.6487,431400.0],["2006-08-16",21.7797,22.0816,21.6089,21.9278,655600.0],["2006-08-17",21.9449,22.298,21.5918,21.5918,554400.0],["2006-08-18",21.643,21.7513,21.233,21.5918,368200.0],["2006-08-21",21.5633,21.5633,21.1304,21.3469,158200.0],["2006-08-22",21.2102,21.3754,20.8912,20.9539,240100.0],["2006-08-23",21.0678,21.102,20.5951,20.8685,168500.0],["2006-08-24",20.9254,21.0108,20.5267,20.6065,222600.0],["2006-08-25",20.5039,20.6178,20.2419,20.2875,256100.0],["2006-08-28",20.0825,21.6373,20.0825,21.3298,604900.0],["2006-08-29",21.3298,21.512,20.9425,21.0678,436700.0],["2006-08-30",21.0849,21.8993,20.9881,21.7627,486500.0],["2006-08-31",21.7228,22.1955,21.3298,21.5918,469300.0],["2006-09-01",21.643,22.0246,21.6316,21.7854,506400.0],["2006-09-05",21.8993,22.5486,21.7854,22.486,693000.0],["2006-09-06",22.3436,22.3664,21.7455,22.3037,829700.0],["2006-09-07",22.298,22.7537,22.2069,22.6568,899000.0],["2006-09-08",23.1239,23.7276,23.0669,23.5738,922900.0],["2006-09-11",23.5567,23.8757,23.0043,23.7561,449900.0],["2006-09-12",23.7618,24.6161,23.6991,24.4339,690000.0],["2006-09-13",24.4395,24.5136,23.8928,24.0807,301700.0],["2006-09-14",23.8928,24.4509,23.8586,24.3256,203100.0],["2006-09-15",24.3769,24.5762,24.2003,24.3086,262800.0],["2006-09-18",24.3028,24.3028,23.6706,23.8187,411800.0],["2006-09-19",23.8187,24.1605,23.4428,24.0409,605000.0],["2006-09-20",24.0466,24.4054,24.0409,24.32,215900.0],["2006-09-21",24.2915,24.6104,24.206,24.3997,361600.0],["2006-09-22",24.3484,24.3826,23.813,23.9782,432300.0],["2006-09-25",23.9497,24.1719,23.7504,24.0693,252500.0],["2006-09-26",24.001,24.0978,23.346,23.4087,775100.0],["2006-09-27",23.3517,23.944,23.3004,23.7162,353600.0],["2006-09-28",23.6991,23.8643,23.4087,23.4998,154900.0],["2006-09-29",23.4656,23.8073,23.2947,23.2947,394000.0],["2006-10-02",23.3175,23.551,22.9758,23.1182,472100.0],["2006-10-03",23.0384,23.3517,22.7821,23.1011,682100.0],["2006-10-04",23.0954,23.4384,23.0954,23.4155,420900.0],["2006-10-05",23.3583,23.7242,23.2154,23.6556,391400.0],["2006-10-06",23.6327,23.6327,23.2097,23.2955,390600.0],["2006-10-09",23.2955,23.5127,23.0611,23.2097,518100.0],["2006-10-10",23.1811,23.3641,22.901,23.0497,506800.0],["2006-10-11",22.9925,23.0897,22.8095,22.8953,714900.0],["2006-10-12",22.9182,23.4098,22.9182,23.0382,284200.0],["2006-10-13",23.0268,23.8328,23.0153,23.7414,365800.0],["2006-10-16",23.7414,24.0272,23.4098,23.9071,404300.0],["2006-10-17",23.8957,24.3931,23.7414,24.193,335400.0],["2006-10-18",24.2101,24.4674,23.9243,24.0215,146100.0],["2006-10-19",23.9529,24.1415,23.3241,23.4212,291700.0],["2006-10-20",23.4327,23.6956,23.3012,23.4384,193700.0],["2006-10-23",23.3812,23.5699,23.1697,23.2669,275000.0],["2006-10-24",23.1811,23.3241,22.9525,23.0954,256200.0],["2006-10-25",23.0668,23.3526,23.0325,23.2669,204300.0],["2006-10-26",23.5241,23.5241,23.0897,23.3584,549200.0],["2006-10-27",23.3012,23.4613,23.0725,23.0782,294700.0],["2006-10-30",23.1125,23.1411,22.5809,22.9467,734900.0],["2006-10-31",24.153,24.6789,23.4384,23.9643,1268200.0],["2006-11-01",23.9243,24.233,23.8386,24.0501,598500.0],["2006-11-02",24.01,24.1415,23.6956,24.0729,374000.0],["2006-11-03",24.0729,24.1987,23.6385,23.7528,424000.0],["2006-11-06",24.353,25.2506,24.2673,25.0333,673700.0],["2006-11-07",24.9533,25.2449,24.7761,25.1534,712200.0],["2006-11-08",25.1362,26.1481,24.9876,26.0623,696300.0],["2006-11-09",26.0623,26.1481,25.5421,25.6507,483700.0],["2006-11-10",25.5536,26.1824,25.4792,26.0395,279800.0],["2006-11-13",25.9537,26.4282,25.9137,26.3767,383100.0],["2006-11-14",26.3539,26.3882,25.6393,25.8565,430400.0],["2006-11-15",25.7936,26.3482,25.7251,26.1538,142800.0],["2006-11-16",26.2224,26.4568,25.9823,26.2624,181900.0],["2006-11-17",26.1824,26.1824,25.7479,25.8451,247900.0],["2006-11-20",25.7879,26.6283,25.7879,26.4682,278900.0],["2006-11-21",26.4682,26.6683,26.3825,26.5483,197700.0],["2006-11-22",26.6626,26.9084,26.3653,26.8169,193900.0],["2006-11-24",26.7712,26.8398,26.6397,26.8112,58500.0],["2006-11-27",26.7998,27.2114,26.1767,26.3425,255100.0],["2006-11-28",26.3425,26.4111,26.0166,26.2681,369800.0],["2006-11-29",26.3139,26.5825,26.0795,26.1366,231300.0],["2006-11-30",26.1424,26.2967,25.7765,26.068,398600.0],["2006-12-01",25.9823,26.0566,25.4049,25.7879,246500.0],["2006-12-04",25.8451,26.2739,25.8394,26.1538,414800.0],["2006-12-05",26.1538,26.1938,25.7536,25.8737,266000.0],["2006-12-06",25.8279,26.1424,25.7136,25.908,137800.0],["2006-12-07",25.9023,26.1424,25.4564,25.5536,269900.0],["2006-12-08",25.4449,25.828,25.4449,25.525,124200.0],["2006-12-11",25.4678,25.9251,25.4678,25.7193,124400.0],["2006-12-12",25.6107,25.7708,24.9819,25.0905,196400.0],["2006-12-13",25.2048,25.3592,24.0786,24.5017,794400.0],["2006-12-14",24.5017,24.839,24.3816,24.5074,306600.0],["2006-12-15",24.7018,24.7189,24.193,24.2673,233500.0],["2006-12-18",24.3187,24.4388,24.0272,24.1873,389900.0],["2006-12-19",23.9815,24.1987,23.9586,24.1187,302800.0],["2006-12-20",24.0672,24.273,23.9643,23.9757,212800.0],["2006-12-21",24.0615,24.2616,23.8328,23.9071,257900.0],["2006-12-22",23.8443,24.153,23.6385,23.9415,196800.0],["2006-12-26",23.8385,23.9929,23.6385,23.81,154200.0],["2006-12-27",23.8671,24.1587,23.8671,24.1244,105500.0],["2006-12-28",24.01,24.1472,23.7757,24.0672,140900.0],["2006-12-29",24.0158,24.2616,23.9529,24.0672,156300.0],["2007-01-03",24.1246,24.5147,23.9181,24.2221,415100.0],["2007-01-04",23.9812,24.2967,23.6771,24.2336,387100.0],["2007-01-05",24.1705,24.1877,23.7287,23.8722,230400.0],["2007-01-08",23.7918,24.1533,23.6656,23.9525,164900.0],["2007-01-09",24.0672,24.1877,23.7918,23.9238,192200.0],["2007-01-10",24.3024,25.1401,24.1475,24.9048,477900.0],["2007-01-11",25.0253,25.4958,24.9335,25.3294,290000.0],["2007-01-12",25.3294,25.3581,24.9565,25.1573,171200.0],["2007-01-16",25.1573,25.4728,25.1573,25.404,161600.0],["2007-01-17",25.3581,25.4154,24.9851,25.1343,267200.0],["2007-01-18",25.0712,25.163,24.3828,24.4746,279000.0],["2007-01-19",24.4114,24.7671,24.3713,24.7212,281800.0],["2007-01-22",24.6122,24.8761,24.4344,24.7327,255200.0],["2007-01-23",24.6983,24.8302,24.4745,24.5377,203900.0],["2007-01-24",24.5835,25.1974,24.5549,25.0138,237600.0],["2007-01-25",25.0196,25.1573,24.3885,24.5319,265800.0],["2007-01-26",24.4172,24.595,23.6656,24.0443,436000.0],["2007-01-29",23.9238,24.2852,23.9238,24.0672,329400.0],["2007-01-30",24.0959,24.2221,23.8263,24.05,239300.0],["2007-01-31",24.0959,24.3483,23.9008,24.2623,319100.0],["2007-02-01",24.5549,24.6409,24.1131,24.4172,345700.0],["2007-02-02",24.3828,24.4573,24.0787,24.0844,202400.0],["2007-02-05",24.1016,24.1877,23.7402,23.9926,386900.0],["2007-02-06",23.9582,24.0844,23.7746,23.9467,171300.0],["2007-02-07",23.9181,24.0328,23.7517,23.8549,180800.0],["2007-02-08",23.8836,24.159,23.7287,24.05,258000.0],["2007-02-09",24.0557,24.0557,23.0231,23.1206,448200.0],["2007-02-12",23.2066,23.5795,22.719,23.0747,512900.0],["2007-02-13",23.0058,23.3902,23.0058,23.3902,460800.0],["2007-02-14",21.4281,22.2084,20.8659,21.388,1793600.0],["2007-02-15",21.2847,21.4683,21.0667,21.1814,740000.0],["2007-02-16",21.1126,21.2675,21.0151,21.2618,724800.0],["2007-02-20",21.3421,21.824,21.2159,21.8183,759600.0],["2007-02-21",21.8125,22.1682,21.7437,22.1109,704700.0],["2007-02-22",22.065,22.4436,21.9158,22.1223,751600.0],["2007-02-23",22.0936,22.1912,21.9961,22.0936,568200.0],["2007-02-26",22.0937,22.2486,21.606,21.7093,601900.0],["2007-02-27",21.5831,21.5831,21.1528,21.3937,844600.0],["2007-02-28",21.3937,21.6748,21.256,21.5085,716900.0],["2007-03-01",19.0128,21.6175,19.0128,21.4683,712100.0],["2007-03-02",21.3708,21.4568,21.0036,21.061,496400.0],["2007-03-05",20.8831,21.061,20.4241,20.4643,425800.0],["2007-03-06",20.7684,21.1298,20.6077,20.929,345500.0],["2007-03-07",20.9979,21.1355,20.7454,21.0495,376300.0],["2007-03-08",21.1757,21.2847,20.7167,20.7741,547600.0],["2007-03-09",20.843,21.0839,20.579,20.8487,448700.0],["2007-03-12",20.7684,21.0495,20.6708,20.9634,616800.0],["2007-03-13",20.8487,20.9692,20.5389,20.579,328600.0],["2007-03-14",20.5733,20.9003,20.3955,20.8143,468200.0],["2007-03-15",20.711,21.279,20.6708,21.1355,526900.0],["2007-03-16",21.1011,21.1011,20.4643,20.6307,321200.0],["2007-03-19",20.7397,21.0265,20.6594,20.8315,354000.0],["2007-03-20",20.7167,20.8372,20.5389,20.8028,382600.0],["2007-03-21",20.8831,21.2216,20.7454,21.1355,204000.0],["2007-03-22",21.1355,21.4224,21.1355,21.279,429100.0],["2007-03-23",21.3191,21.4454,20.9118,20.9462,331900.0],["2007-03-26",20.9405,21.0552,20.6823,20.9003,191600.0],["2007-03-27",20.8774,20.952,20.6307,20.7971,239300.0],["2007-03-28",20.7454,20.7454,20.2004,20.3266,419900.0],["2007-03-29",20.5102,20.6364,20.0971,20.3668,336100.0],["2007-03-30",20.3782,20.493,20.0914,20.3266,258900.0],["2007-04-02",20.3266,20.6307,20.2922,20.4471,272800.0],["2007-04-03",20.4932,20.7697,20.4586,20.6718,322500.0],["2007-04-04",20.6372,20.8504,20.5335,20.7697,302200.0],["2007-04-05",20.6257,20.9022,20.28,20.7179,267600.0],["2007-04-09",20.7121,20.787,20.2742,20.4183,306200.0],["2007-04-10",20.4932,20.7236,20.2685,20.3088,258600.0],["2007-04-11",20.3203,20.3549,20.1245,20.2454,298300.0],["2007-04-12",20.257,20.3376,20.1475,20.2915,180800.0],["2007-04-13",20.2627,20.5335,20.1648,20.4644,256700.0],["2007-04-16",20.5105,20.7409,20.4471,20.666,392300.0],["2007-04-17",20.7236,20.8273,20.3146,20.4586,439600.0],["2007-04-18",20.4874,20.908,20.4874,20.7697,278900.0],["2007-04-19",20.3088,20.3722,19.9689,20.0956,628200.0],["2007-04-20",20.2224,20.3722,20.0323,20.2685,364200.0],["2007-04-23",20.2685,20.5854,20.2685,20.4989,285000.0],["2007-04-24",20.4989,20.6026,20.3031,20.4298,356500.0],["2007-04-25",20.4701,20.9426,20.3952,20.8677,755800.0],["2007-04-26",21.8932,22.1985,21.3516,22.0199,1123700.0],["2007-04-27",21.9969,22.452,21.801,22.2274,998500.0],["2007-04-30",22.2389,22.2389,21.6051,21.6858,873500.0],["2007-05-01",21.7664,21.9047,21.4496,21.6685,439500.0],["2007-05-02",21.7607,22.1064,21.7146,22.0833,359000.0],["2007-05-03",22.1813,22.2907,21.9969,22.1064,218600.0],["2007-05-04",22.164,22.1928,21.9047,22.066,235200.0],["2007-05-07",22.0545,22.0545,21.7376,21.8874,226900.0],["2007-05-08",21.7492,22.066,21.5014,21.7607,258200.0],["2007-05-09",21.7549,22.1409,21.6051,22.0949,233500.0],["2007-05-10",22.043,22.1064,21.5417,21.6224,472600.0],["2007-05-11",21.657,22.0315,21.513,21.8932,214300.0],["2007-05-14",21.8932,21.9105,21.4669,21.5994,152600.0],["2007-05-15",21.559,21.8125,21.3862,21.6973,345900.0],["2007-05-16",21.8125,21.9047,21.7031,21.8471,326500.0],["2007-05-17",21.778,21.9623,21.7261,21.922,392800.0],["2007-05-18",21.8932,22.0142,21.7665,21.9739,279100.0],["2007-05-21",22.066,22.1294,21.9623,22.0891,230900.0],["2007-05-22",22.2504,22.7401,22.2331,22.6249,520100.0],["2007-05-23",22.6306,22.936,22.6191,22.7171,304300.0],["2007-05-24",22.7171,22.7574,22.2619,22.3426,376600.0],["2007-05-25",22.2965,22.4578,22.1409,22.4002,167400.0],["2007-05-29",22.4693,22.694,22.4405,22.527,346700.0],["2007-05-30",22.5269,22.9302,22.4693,22.8842,257100.0],["2007-05-31",22.9072,23.2298,22.8381,23.2298,373400.0],["2007-06-01",23.2759,23.8636,23.2759,23.8463,338700.0],["2007-06-04",23.8463,24.2208,23.8117,24.2035,381700.0],["2007-06-05",24.1574,24.1574,23.7944,24.0134,340400.0],["2007-06-06",23.7714,23.9212,23.5813,23.8866,340300.0],["2007-06-07",23.8348,23.9788,23.2644,23.2702,370400.0],["2007-06-08",23.2817,23.5006,23.2529,23.3681,169000.0],["2007-06-11",23.3681,23.3681,23.0224,23.1319,271300.0],["2007-06-12",23.0916,23.1722,22.9533,22.9533,295000.0],["2007-06-13",22.9821,23.1837,22.8611,23.1549,256000.0],["2007-06-14",23.1434,23.2471,23.0224,23.0916,173400.0],["2007-06-15",23.2241,23.6101,23.0916,23.3739,143800.0],["2007-06-18",23.443,23.443,23.0973,23.2874,283600.0],["2007-06-19",23.2183,23.4891,23.2183,23.3911,110500.0],["2007-06-20",23.3912,23.4142,23.0282,23.0282,177800.0],["2007-06-21",23.1204,23.1434,22.9014,23.0743,148400.0],["2007-06-22",23.0455,23.0801,22.815,22.815,419500.0],["2007-06-25",22.7977,22.9648,22.694,22.8381,233700.0],["2007-06-26",22.9302,23.0743,22.7862,22.8899,287400.0],["2007-06-27",22.7574,22.936,22.6825,22.815,191500.0],["2007-06-28",22.7171,22.8957,22.6422,22.8093,225100.0],["2007-06-29",22.8323,22.9879,22.6883,22.7689,300700.0],["2007-07-02",22.694,23.2702,22.6479,23.2183,377700.0],["2007-07-03",23.2761,23.2761,22.9465,22.9465,231600.0],["2007-07-05",24.8433,25.4158,24.3749,24.6351,1654400.0],["2007-07-06",24.6293,24.6987,24.4096,24.4848,428200.0],["2007-07-09",24.3807,24.3807,24.0742,24.213,441300.0],["2007-07-10",24.0973,24.1898,23.7445,23.8255,314100.0],["2007-07-11",23.8486,23.8718,23.6,23.7966,364300.0],["2007-07-12",23.785,23.785,23.5075,23.6347,269000.0],["2007-07-13",23.5595,23.6694,23.4381,23.5769,190900.0],["2007-07-16",23.5364,23.7099,23.3224,23.4381,361000.0],["2007-07-17",23.3629,23.5248,23.1836,23.386,467600.0],["2007-07-18",23.3051,23.3918,22.9928,23.2357,236200.0],["2007-07-19",23.3918,23.4438,23.172,23.2704,534400.0],["2007-07-20",23.253,23.2588,22.7268,22.7788,550800.0],["2007-07-23",22.9002,23.1373,22.64,22.7846,431100.0],["2007-07-24",22.6979,22.7904,22.1369,22.2294,283000.0],["2007-07-25",22.16,22.9928,21.8304,22.0386,613200.0],["2007-07-26",21.709,21.7668,20.9688,21.4603,819300.0],["2007-07-27",21.3678,21.4372,21.0035,21.0902,623000.0],["2007-07-30",21.0902,21.2811,20.8878,20.9861,566300.0],["2007-07-31",21.1654,21.2868,20.8531,20.9225,342600.0],["2007-08-01",20.9919,21.2406,20.6218,21.2406,423600.0],["2007-08-02",21.443,21.6859,21.2117,21.6859,542200.0],["2007-08-03",21.7899,21.8593,20.9167,21.0035,452800.0],["2007-08-06",21.2637,21.443,20.6796,21.443,645800.0],["2007-08-07",21.4487,21.6164,21.1943,21.2463,819100.0],["2007-08-08",21.2406,22.1774,21.2406,21.4545,668500.0],["2007-08-09",21.31,21.3793,19.951,20.0551,1220600.0],["2007-08-10",19.8931,20.564,19.4883,20.3269,671500.0],["2007-08-13",20.616,21.5181,20.4714,21.4083,885900.0],["2007-08-14",21.3967,21.4545,20.7027,21.1307,391800.0],["2007-08-15",21.1885,21.4719,20.7779,20.9052,470900.0],["2007-08-16",20.8184,21.0324,20.4367,21.0324,468800.0],["2007-08-17",20.7548,21.6801,20.3789,20.7085,819000.0],["2007-08-20",20.6449,21.2174,20.5524,20.9052,332100.0],["2007-08-21",20.8878,21.5355,20.7895,21.443,227100.0],["2007-08-22",21.5644,21.9056,21.3967,21.5355,461900.0],["2007-08-23",21.5991,21.7379,21.443,21.6049,341100.0],["2007-08-24",21.5702,22.2294,21.5586,22.1485,224500.0],["2007-08-27",22.1485,22.189,21.4256,21.4661,222900.0],["2007-08-28",21.3967,21.495,21.096,21.096,171300.0],["2007-08-29",21.1885,21.7032,21.0382,21.6338,153200.0],["2007-08-30",21.4256,21.6974,21.31,21.6222,180900.0],["2007-08-31",21.7263,21.8131,21.5297,21.6743,224600.0],["2007-09-04",21.7668,21.975,21.5413,21.8593,138700.0],["2007-09-05",21.6858,21.8304,21.4198,21.5066,139500.0],["2007-09-06",21.5991,21.6454,21.2174,21.2637,141000.0],["2007-09-07",21.0208,21.0208,20.616,20.6796,295100.0],["2007-09-10",20.7606,20.8936,20.5524,20.83,167200.0],["2007-09-11",20.9052,20.9341,20.6738,20.8126,249200.0],["2007-09-12",20.7606,20.882,20.6623,20.8011,182400.0],["2007-09-13",20.8415,20.9861,20.4194,20.8068,194100.0],["2007-09-14",20.7201,21.0208,20.6391,21.0208,173300.0],["2007-09-17",20.963,21.0092,20.6391,20.6391,91300.0],["2007-09-18",20.8068,21.2637,20.7259,21.1827,202200.0],["2007-09-19",21.7726,22.9928,21.7263,22.6342,683400.0],["2007-09-20",22.6458,22.9812,22.507,22.6747,436300.0],["2007-09-21",22.7152,22.7557,22.5186,22.5706,202400.0],["2007-09-24",22.5822,22.6921,22.322,22.4839,191800.0],["2007-09-25",22.3046,22.4607,22.1196,22.3798,107800.0],["2007-09-26",22.4261,22.4376,22.1948,22.2757,164900.0],["2007-09-27",22.2757,22.4954,22.1196,22.3277,85400.0],["2007-09-28",22.2063,22.2063,21.6164,21.7842,165800.0],["2007-10-01",21.7842,22.2988,21.7726,22.1427,152000.0],["2007-10-02",22.1658,22.6747,22.1658,22.6689,257200.0],["2007-10-03",22.7967,22.7967,22.1346,22.4018,534600.0],["2007-10-04",22.2972,23.2265,22.2508,23.2149,365000.0],["2007-10-05",23.2033,24.0106,23.1278,23.7492,465200.0],["2007-10-08",23.7667,23.7667,23.2556,23.3427,315900.0],["2007-10-09",23.3601,23.4182,23.029,23.2033,351800.0],["2007-10-10",23.1975,23.424,23.0,23.029,266100.0],["2007-10-11",23.1452,23.3136,22.7735,22.8722,224600.0],["2007-10-12",22.8955,23.3543,22.6573,23.2556,141000.0],["2007-10-15",23.3775,23.3775,22.6225,22.8199,150300.0],["2007-10-16",22.7967,23.2904,22.4308,23.0465,252600.0],["2007-10-17",23.0929,23.3194,22.971,23.3136,148600.0],["2007-10-18",23.2323,23.3194,22.7386,23.0987,186200.0],["2007-10-19",23.0174,23.0174,22.1752,22.1752,304000.0],["2007-10-22",22.0417,22.4831,21.8152,22.4134,242200.0],["2007-10-23",22.547,22.7619,21.8732,22.2624,378400.0],["2007-10-24",22.2217,22.4482,22.0417,22.425,357600.0],["2007-10-25",23.5227,24.9747,23.4066,23.546,1403800.0],["2007-10-26",21.7803,23.2846,21.7803,23.0581,553500.0],["2007-10-29",23.029,23.3949,22.7154,22.8316,429400.0],["2007-10-30",22.6922,22.9419,22.4308,22.6457,321700.0],["2007-10-31",22.6109,22.727,22.3669,22.5005,346300.0],["2007-11-01",22.3611,22.425,21.879,22.0649,289900.0],["2007-11-02",22.3553,22.3553,21.4492,21.9545,321900.0],["2007-11-05",21.5538,22.0068,21.0136,21.2402,400100.0],["2007-11-06",21.3389,21.3389,20.6187,20.9614,726600.0],["2007-11-07",20.7929,20.9149,20.5083,20.6419,335300.0],["2007-11-08",20.8162,21.6583,20.729,21.3505,773200.0],["2007-11-09",21.1705,21.4957,20.9265,21.1472,390700.0],["2007-11-12",20.9962,21.4899,20.9962,21.2808,314400.0],["2007-11-13",21.3737,21.455,21.0543,21.3157,126700.0],["2007-11-14",21.3215,21.6758,21.3215,21.3795,349700.0],["2007-11-15",21.2576,21.9197,21.2576,21.7571,662400.0],["2007-11-16",21.8848,21.9604,21.4318,21.7222,431300.0],["2007-11-19",21.6061,21.7164,21.0543,21.0601,481700.0],["2007-11-20",21.0659,21.1356,20.0669,20.3225,408500.0],["2007-11-21",20.2818,20.851,20.0379,20.7232,279200.0],["2007-11-23",20.729,20.9381,20.7,20.7697,50200.0],["2007-11-26",20.6942,20.7697,20.0669,20.0669,216100.0],["2007-11-27",19.7475,19.8985,19.6139,19.8462,449100.0],["2007-11-28",19.8462,20.4444,19.8462,20.2934,241400.0],["2007-11-29",20.247,20.247,19.9333,19.9972,223200.0],["2007-11-30",20.1424,20.3747,19.9624,20.125,310700.0],["2007-12-03",19.9217,20.2528,19.6952,19.7126,310300.0],["2007-12-04",20.125,20.2702,19.9856,20.1715,573200.0],["2007-12-05",20.398,20.6884,20.3805,20.6129,446700.0],["2007-12-06",20.6884,21.0601,20.6593,21.002,332100.0],["2007-12-07",20.9091,21.3679,20.9091,21.0427,194800.0],["2007-12-10",21.1124,21.4028,20.9381,21.1356,231500.0],["2007-12-11",20.9962,21.4957,20.8104,20.8162,425900.0],["2007-12-12",20.9962,21.1356,20.6013,20.729,330100.0],["2007-12-13",20.6768,20.7581,20.3283,20.52,375800.0],["2007-12-14",20.2876,20.3864,19.8811,19.9217,321400.0],["2007-12-17",19.7475,19.8462,19.4687,19.5907,635100.0],["2007-12-18",19.55,19.9856,19.1783,19.3874,445600.0],["2007-12-19",19.2596,19.9856,19.2596,19.8811,341100.0],["2007-12-20",19.8288,19.8927,19.4338,19.5907,367800.0],["2007-12-21",19.6894,19.7707,19.428,19.428,285600.0],["2007-12-24",19.5035,19.8752,19.5035,19.8404,56300.0],["2007-12-26",19.8404,19.8578,19.5674,19.7417,201700.0],["2007-12-27",19.7881,19.7881,19.4396,19.4861,301100.0],["2007-12-28",19.55,19.5965,19.2944,19.5152,253400.0],["2007-12-31",19.3641,19.5558,19.2596,19.2828,420800.0],["2008-01-02",19.3179,19.5163,18.9617,18.9909,348000.0],["2008-01-03",18.9793,19.1661,18.6815,18.9676,398600.0],["2008-01-04",18.8391,18.8391,17.7591,17.9751,387600.0],["2008-01-07",17.9751,18.5005,17.8992,18.483,555800.0],["2008-01-08",18.5356,18.6932,18.2787,18.3721,648800.0],["2008-01-09",18.4071,18.5181,18.1619,18.4422,322000.0],["2008-01-10",18.2145,18.5648,18.0218,18.3137,458300.0],["2008-01-11",18.3137,18.448,17.6891,17.7124,361900.0],["2008-01-14",17.7241,17.9868,17.6832,17.7007,297800.0],["2008-01-15",17.4847,18.0393,17.4147,17.4906,624200.0],["2008-01-16",17.3855,18.2904,17.3855,17.9985,288200.0],["2008-01-17",18.0627,18.232,17.4731,17.5431,249700.0],["2008-01-18",17.0294,18.2845,17.0294,17.8292,658600.0],["2008-01-22",17.187,17.8759,17.0527,17.8058,350800.0],["2008-01-23",17.8058,19.131,17.7766,18.9676,475400.0],["2008-01-24",18.9909,19.6681,18.9501,19.1953,450200.0],["2008-01-25",19.1836,19.2711,18.629,18.6932,216600.0],["2008-01-28",18.6932,19.1077,18.2612,19.026,243600.0],["2008-01-29",19.0318,19.458,18.9501,19.1544,294700.0],["2008-01-30",19.0084,19.4229,18.8099,18.9734,279900.0],["2008-01-31",18.6815,19.6973,18.4188,19.4288,377600.0],["2008-02-01",19.5806,20.6781,19.5806,20.5497,456500.0],["2008-02-04",20.4738,20.5146,19.5572,19.6389,200400.0],["2008-02-05",19.4404,19.8082,19.0143,19.4638,201200.0],["2008-02-06",19.6506,19.7265,19.1194,19.1719,169700.0],["2008-02-07",19.061,19.7032,18.9034,19.6214,240600.0],["2008-02-08",19.4988,19.6389,19.1777,19.312,230600.0],["2008-02-11",19.312,19.5806,19.0318,19.4813,200600.0],["2008-02-12",19.6156,20.0826,19.5047,19.8141,263300.0],["2008-02-13",20.9291,21.7406,20.0534,20.1935,856300.0],["2008-02-14",20.0826,20.3453,19.7966,20.141,328800.0],["2008-02-15",19.9425,20.0418,19.6798,19.9775,202400.0],["2008-02-19",20.0476,20.2986,19.8024,19.8841,223100.0],["2008-02-20",19.7615,20.0184,19.6623,19.9775,207900.0],["2008-02-21",20.0126,20.2461,19.7791,19.9308,462400.0],["2008-02-22",20.0009,20.0301,19.5806,19.8783,302400.0],["2008-02-25",19.7791,19.8316,19.277,19.6331,279400.0],["2008-02-26",19.6097,20.176,19.6097,20.1235,250800.0],["2008-02-27",19.9951,20.2111,19.8024,20.0943,350900.0],["2008-02-28",19.9951,20.0009,19.4871,19.6448,709700.0],["2008-02-29",19.5455,19.6273,18.8683,18.9442,812500.0],["2008-03-03",18.8041,19.1369,18.7516,19.0143,358900.0],["2008-03-04",18.9384,19.3179,18.7632,19.2536,260500.0],["2008-03-05",19.2536,19.3003,18.9909,19.1719,542400.0],["2008-03-06",19.1719,19.2244,18.2028,18.4071,642300.0],["2008-03-07",18.3546,18.6348,18.1619,18.2729,172900.0],["2008-03-10",18.232,18.448,17.9051,17.9051,163100.0],["2008-03-11",18.1911,18.5881,17.8175,18.5005,319200.0],["2008-03-12",18.4363,18.5648,18.2145,18.2729,196000.0],["2008-03-13",18.0977,18.8099,18.0277,18.7399,324900.0],["2008-03-14",18.7749,18.8917,18.051,18.2612,455800.0],["2008-03-17",18.1444,18.267,17.4205,18.267,564000.0],["2008-03-18",18.7107,18.81,18.1503,18.4713,309400.0],["2008-03-19",18.5005,18.629,18.1853,18.2437,323100.0],["2008-03-20",18.1795,19.2069,18.1795,19.1077,251400.0],["2008-03-24",19.0551,19.9659,19.0551,19.7032,227200.0],["2008-03-25",19.6623,20.0359,19.4521,19.9425,190100.0],["2008-03-26",19.8608,20.0242,19.6389,19.96,214300.0],["2008-03-27",19.96,20.1702,19.7323,19.8433,311000.0],["2008-03-28",19.7674,20.0476,19.6973,19.8199,312900.0],["2008-03-31",19.7323,20.141,19.6389,19.9133,343600.0],["2008-04-01",20.0651,20.6489,20.0651,20.5322,275800.0],["2008-04-02",20.4735,21.1833,20.4148,20.8959,303500.0],["2008-04-03",20.7551,20.9956,20.5849,20.7433,376400.0],["2008-04-04",20.7433,20.7433,20.2799,20.4852,327700.0],["2008-04-07",20.5322,20.5322,20.1098,20.2623,289400.0],["2008-04-08",20.1684,20.3679,20.057,20.2682,101300.0],["2008-04-09",20.2506,20.3444,19.9455,20.057,304800.0],["2008-04-10",20.1098,20.5674,20.0218,20.2682,128900.0],["2008-04-11",20.1567,20.1567,19.4527,19.5818,221400.0],["2008-04-14",19.4821,19.6698,18.9834,19.0832,229800.0],["2008-04-15",19.2181,19.353,18.825,18.9834,171700.0],["2008-04-16",19.1418,19.7109,19.0773,19.5759,228800.0],["2008-04-17",19.5349,19.8341,19.4821,19.7402,103900.0],["2008-04-18",19.9162,20.2095,19.9162,20.0511,151700.0],["2008-04-21",19.9983,20.0452,19.7109,19.922,129700.0],["2008-04-22",19.793,20.0863,19.3296,19.5525,169500.0],["2008-04-23",19.5055,20.1743,19.5055,19.9279,154700.0],["2008-04-24",19.969,20.6025,19.8869,20.3972,168000.0],["2008-04-25",20.5673,20.7199,20.1274,20.6143,77100.0],["2008-04-28",20.7081,21.3534,20.1215,20.1215,596400.0],["2008-04-29",20.0628,20.6553,20.01,20.4266,418600.0],["2008-04-30",20.4207,20.4442,19.9983,20.233,371400.0],["2008-05-01",20.1626,20.5556,19.6757,20.5204,336300.0],["2008-05-02",20.5967,20.6319,20.321,20.4442,328000.0],["2008-05-05",20.4735,20.4735,20.1978,20.3855,138400.0],["2008-05-06",20.2975,20.409,19.9221,20.2036,240100.0],["2008-05-07",20.1274,20.3679,19.8634,19.9044,245700.0],["2008-05-08",19.9983,19.9983,19.3941,19.5642,267800.0],["2008-05-09",19.4997,19.9572,19.4175,19.7813,231100.0],["2008-05-12",19.7578,19.9748,19.3882,19.9338,206500.0],["2008-05-13",19.8986,19.8986,19.6287,19.7167,250500.0],["2008-05-14",19.7989,19.9631,19.6463,19.8282,162700.0],["2008-05-15",19.7695,19.9455,19.5583,19.9455,123400.0],["2008-05-16",20.0452,20.0452,19.529,19.8986,192200.0],["2008-05-19",19.8106,20.1684,19.7989,19.9925,524200.0],["2008-05-20",19.9807,19.9807,19.7519,19.8282,162900.0],["2008-05-21",19.9103,20.0863,19.6053,19.617,324300.0],["2008-05-22",19.5466,19.7695,19.2709,19.3648,230100.0],["2008-05-23",19.3647,19.6346,19.3119,19.5877,301200.0],["2008-05-27",19.617,20.0804,19.4175,19.8986,291200.0],["2008-05-28",20.0042,20.6025,20.0042,20.5439,341700.0],["2008-05-29",20.5439,20.5498,20.0922,20.2682,401800.0],["2008-05-30",20.2388,20.362,20.0511,20.3268,391800.0],["2008-06-02",19.9983,20.0922,19.2122,19.4,434800.0],["2008-06-03",19.3824,19.5818,18.9952,19.136,370500.0],["2008-06-04",18.3616,18.9013,18.2443,18.8309,899100.0],["2008-06-05",18.6667,18.9013,18.4496,18.8954,397500.0],["2008-06-06",18.6725,18.6843,18.2032,18.3323,506400.0],["2008-06-09",18.2912,18.4027,17.8219,17.9744,331100.0],["2008-06-10",17.9158,18.4613,17.775,18.344,397000.0],["2008-06-11",18.344,18.3851,17.687,17.687,395400.0],["2008-06-12",17.7867,18.4027,17.775,18.1035,288000.0],["2008-06-13",18.0976,18.4203,17.9979,18.1094,382200.0],["2008-06-16",17.8864,18.2619,17.7691,18.1856,462700.0],["2008-06-17",18.2032,18.2032,17.5345,17.5638,548400.0],["2008-06-18",17.511,17.511,16.6838,16.7836,786400.0],["2008-06-19",16.6838,17.3995,16.543,17.3526,395500.0],["2008-06-20",17.2411,17.5169,16.3905,16.6369,707600.0],["2008-06-23",16.5724,16.6428,16.3025,16.4316,454600.0],["2008-06-24",16.3377,16.3377,15.8508,15.8626,650000.0],["2008-06-25",15.9036,16.5724,15.8039,16.1793,433700.0],["2008-06-26",15.9975,16.1148,15.798,15.9329,402300.0],["2008-06-27",15.886,16.0796,15.4167,15.6162,630000.0],["2008-06-30",15.446,16.0151,15.2407,15.5458,378600.0],["2008-07-01",15.3746,15.4926,14.9554,15.3864,516500.0],["2008-07-02",15.3864,15.4749,14.9022,14.914,442800.0],["2008-07-03",14.9849,15.1679,14.8963,14.979,164400.0],["2008-07-07",15.0852,15.3096,14.7546,15.1443,449000.0],["2008-07-08",15.1443,15.717,14.672,15.6225,543400.0],["2008-07-09",15.6579,15.6698,15.0321,15.097,486400.0],["2008-07-10",14.914,15.1384,13.9339,14.3531,968200.0],["2008-07-11",14.1229,14.2764,13.6092,13.7214,1244800.0],["2008-07-14",13.9162,14.2587,13.6387,13.7686,708300.0],["2008-07-15",13.745,14.2705,13.4675,13.8217,1063800.0],["2008-07-16",13.928,14.8018,13.5856,14.79,697100.0],["2008-07-17",15.4631,15.4631,14.3472,15.1561,564800.0],["2008-07-18",15.1148,15.3391,14.7369,15.1502,497600.0],["2008-07-21",15.1679,15.6343,15.1089,15.2742,473800.0],["2008-07-22",15.0498,16.4845,14.9613,16.4137,626800.0],["2008-07-23",16.4137,17.3052,16.2248,16.9628,945100.0],["2008-07-24",16.8447,16.8447,15.2801,15.4277,719400.0],["2008-07-25",15.4218,15.8823,15.1797,15.1856,711100.0],["2008-07-28",15.1738,15.7347,14.7959,14.8195,747600.0],["2008-07-29",13.6682,15.1502,13.3376,15.097,1248100.0],["2008-07-30",15.162,15.5989,14.4889,14.8727,752900.0],["2008-07-31",14.5243,15.1502,14.424,14.6719,975600.0],["2008-08-01",14.5893,14.9258,14.3886,14.7664,437700.0],["2008-08-04",14.7133,15.0498,14.5775,14.9022,600600.0],["2008-08-05",15.0085,16.0771,15.0085,15.9118,606200.0],["2008-08-06",15.6993,15.9591,15.286,15.8351,317900.0],["2008-08-07",15.6993,15.8587,15.4572,15.6048,440700.0],["2008-08-08",15.4572,17.1045,15.4572,16.7561,771700.0],["2008-08-11",16.5908,17.6004,16.5731,17.2108,481700.0],["2008-08-12",17.0513,17.4351,16.7089,16.886,437100.0],["2008-08-13",16.7502,16.8093,16.1303,16.4019,483300.0],["2008-08-14",16.3606,17.193,16.3606,17.134,445800.0],["2008-08-15",16.8152,17.1871,16.7207,17.0868,579300.0],["2008-08-18",17.0631,17.0631,16.3665,16.5436,421800.0],["2008-08-19",16.3251,16.331,15.7052,15.841,515400.0],["2008-08-20",15.9414,16.1126,15.4395,15.5635,419300.0],["2008-08-21",15.4159,15.4159,15.0616,15.2683,430000.0],["2008-08-22",15.3509,16.0004,15.2742,15.8941,556300.0],["2008-08-25",15.7937,15.8469,15.2033,15.3332,326100.0],["2008-08-26",15.3509,15.4926,15.0439,15.3804,207300.0],["2008-08-27",15.41,15.7111,15.2506,15.5812,218900.0],["2008-08-28",15.6757,16.0535,15.6225,16.0122,168200.0],["2008-08-29",15.9,16.0712,15.7524,15.9354,184600.0],["2008-09-02",16.2543,16.7266,16.0831,16.2543,360800.0],["2008-09-03",16.2897,16.8801,16.2661,16.6321,474600.0],["2008-09-04",16.5318,16.8034,16.272,16.4255,444700.0],["2008-09-05",16.3487,16.6735,16.0712,16.6321,323800.0],["2008-09-08",17.3879,17.4883,16.8034,17.1753,446300.0],["2008-09-09",17.1045,17.8661,17.0513,17.075,657200.0],["2008-09-10",17.134,17.7421,16.8388,17.4292,473400.0],["2008-09-11",17.2344,17.7421,17.0159,17.565,373100.0],["2008-09-12",17.7362,17.8425,17.199,17.748,553300.0],["2008-09-15",17.1989,17.9015,17.1458,17.2403,566800.0],["2008-09-16",16.7384,18.3148,16.5318,18.2086,733900.0],["2008-09-17",17.689,17.9311,17.0927,17.5473,870700.0],["2008-09-18",17.7185,18.8167,17.5591,18.734,986200.0],["2008-09-19",19.1887,20.9186,18.5687,18.5982,746600.0],["2008-09-22",18.5215,18.6691,18.0255,18.2794,611300.0],["2008-09-23",18.2322,18.2617,17.937,18.0905,1411100.0],["2008-09-24",18.0905,18.2027,17.0691,17.0868,602600.0],["2008-09-25",16.8801,16.8801,16.1598,16.5259,966300.0],["2008-09-26",16.2779,16.7738,16.2779,16.5908,574500.0],["2008-09-29",16.3547,16.3724,15.5458,15.7052,620400.0],["2008-09-30",16.1244,16.1539,15.286,16.0004,728800.0],["2008-10-01",15.9974,16.1639,15.7299,16.0688,493000.0],["2008-10-02",15.5753,15.7121,14.755,14.7847,612700.0],["2008-10-03",14.9987,15.2246,14.3923,14.5231,597100.0],["2008-10-06",14.0713,14.2378,13.138,13.9584,567000.0],["2008-10-07",14.0356,14.3329,13.3877,13.4768,767300.0],["2008-10-08",13.2688,14.2259,12.8526,13.3698,971800.0],["2008-10-09",13.5244,13.5303,11.9728,11.9728,905500.0],["2008-10-10",11.2178,12.6624,10.8492,12.3235,1134300.0],["2008-10-13",12.9656,13.9108,12.6862,13.9108,266900.0],["2008-10-14",14.5647,14.6242,13.3936,13.5838,884700.0],["2008-10-15",13.5838,13.8097,12.4246,12.4603,931800.0],["2008-10-16",12.1928,13.346,11.7469,13.2509,739000.0],["2008-10-17",13.0191,13.9762,12.8467,13.5957,475500.0],["2008-10-20",13.8632,13.9643,13.4471,13.8811,511600.0],["2008-10-21",13.5898,14.2913,13.5898,13.679,432100.0],["2008-10-22",13.1677,13.679,12.9061,13.1558,490500.0],["2008-10-23",13.2866,13.6136,12.49,13.0488,819700.0],["2008-10-24",12.4603,13.4471,12.3235,13.0785,506600.0],["2008-10-27",12.8764,13.0666,12.1274,12.4008,959100.0],["2008-10-28",13.4352,15.7002,13.4352,15.1889,2019400.0],["2008-10-29",14.8382,17.2577,14.8382,16.479,1229000.0],["2008-10-30",16.6454,17.6501,15.932,16.152,933500.0],["2008-10-31",15.9618,16.8356,15.6051,16.259,751000.0],["2008-11-03",16.2352,17.1032,16.2352,16.9189,595100.0],["2008-11-04",17.0794,17.2399,16.4195,16.6454,677600.0],["2008-11-05",17.0615,17.0615,15.4267,15.5159,774400.0],["2008-11-06",15.4683,16.0034,15.4386,15.7537,706900.0],["2008-11-07",15.9023,16.366,15.5694,15.9499,451200.0],["2008-11-10",16.3422,16.3779,15.9142,16.0985,593800.0],["2008-11-11",15.6288,16.3422,15.3376,15.825,476000.0],["2008-11-12",15.504,15.724,14.6955,14.7431,665800.0],["2008-11-13",15.2008,15.2068,13.6136,14.7966,1535000.0],["2008-11-14",14.6301,14.9987,14.0891,14.1486,1009800.0],["2008-11-17",13.9703,14.4221,13.2212,13.2212,701900.0],["2008-11-18",13.2212,13.7503,13.025,13.6671,1580400.0],["2008-11-19",13.459,13.9881,12.7456,12.7635,681400.0],["2008-11-20",12.7159,13.0488,12.1452,12.2463,530600.0],["2008-11-21",12.6743,12.7159,11.7231,12.3473,1241500.0],["2008-11-24",12.6148,14.3864,12.5494,14.1605,859800.0],["2008-11-25",14.3567,14.5053,13.0785,13.8038,511400.0],["2008-11-26",13.2153,15.183,13.2153,14.8144,637000.0],["2008-11-28",14.5885,15.0641,14.3032,14.9274,280000.0],["2008-12-01",14.6361,14.6361,13.3163,13.3342,484000.0],["2008-12-02",13.4649,14.3329,13.4293,14.208,336700.0],["2008-12-03",13.9703,14.7252,13.5363,14.642,474900.0],["2008-12-04",14.5528,14.9214,13.7206,14.0356,376000.0],["2008-12-05",14.1724,14.7134,13.5006,14.5945,432700.0],["2008-12-08",14.8025,15.7834,14.6123,15.5337,377400.0],["2008-12-09",15.3494,16.0153,14.8739,14.9393,403500.0],["2008-12-10",15.1414,15.5753,14.8441,15.4862,244700.0],["2008-12-11",15.3673,15.6645,14.5528,14.642,260600.0],["2008-12-12",14.3864,14.862,14.101,14.648,406800.0],["2008-12-15",15.1652,16.0509,14.7669,14.9749,415600.0],["2008-12-16",15.0522,16.7643,15.0522,16.7465,412800.0],["2008-12-17",16.4968,16.9308,16.1223,16.7821,625600.0],["2008-12-18",16.8059,16.907,16.0985,16.8416,628100.0],["2008-12-19",16.9426,17.5431,16.8654,17.0556,495300.0],["2008-12-22",17.0853,17.2102,16.6038,17.1269,627700.0],["2008-12-23",17.335,17.7274,17.2102,17.2934,443300.0],["2008-12-24",17.4717,17.5371,17.121,17.4777,157300.0],["2008-12-26",17.4777,17.7749,17.3528,17.763,212900.0],["2008-12-29",17.8284,17.8344,17.1329,17.4717,384100.0],["2008-12-30",17.6263,17.87,16.9843,17.3647,423500.0],["2008-12-31",17.613,18.1215,17.1703,17.9839,328400.0],["2009-01-02",18.1873,18.5762,17.96,18.4805,500600.0],["2009-01-05",18.5104,19.342,18.3549,19.342,610800.0],["2009-01-06",19.4736,19.7428,18.8993,19.1446,724300.0],["2009-01-07",18.8813,18.9471,18.0497,18.3309,528200.0],["2009-01-08",18.1395,18.2113,17.3737,18.1455,578600.0],["2009-01-09",18.1873,18.1873,17.5053,17.625,445300.0],["2009-01-12",17.6489,17.8463,16.8712,17.0327,469300.0],["2009-01-13",16.919,17.5113,16.5062,16.8173,482900.0],["2009-01-14",16.5062,16.5242,15.9738,16.0994,502900.0],["2009-01-15",16.1413,17.1643,15.3994,16.5541,619100.0],["2009-01-16",16.6618,17.0626,16.5301,17.0147,597600.0],["2009-01-20",16.8891,16.8891,15.9678,16.1233,479400.0],["2009-01-21",16.2968,16.6797,15.9797,16.5959,598500.0],["2009-01-22",16.2549,17.0985,16.0575,16.7156,645100.0],["2009-01-23",16.2609,16.7395,16.0575,16.2848,408000.0],["2009-01-26",16.2968,16.6079,15.9917,16.2011,326200.0],["2009-01-27",16.2669,16.6677,15.9738,16.1173,325500.0],["2009-01-28",16.2729,16.9609,16.1712,16.7216,419800.0],["2009-01-29",16.596,16.7036,15.8541,16.1173,396800.0],["2009-01-30",16.1831,16.3925,15.7165,15.7464,464400.0],["2009-02-02",15.4533,15.9857,14.9208,15.1003,592800.0],["2009-02-03",15.19,15.4054,14.8071,15.3396,458100.0],["2009-02-04",15.5191,15.5191,14.6396,14.7832,512000.0],["2009-02-05",14.5798,15.3934,14.52,15.1003,472200.0],["2009-02-06",15.0943,16.2131,14.7473,16.0814,644500.0],["2009-02-09",15.8481,16.0156,15.3157,15.4413,689000.0],["2009-02-10",15.2798,15.525,14.5379,14.5738,919700.0],["2009-02-11",14.7114,16.7216,14.6336,16.0695,1634200.0],["2009-02-12",15.9558,16.4703,15.6088,16.3507,1032300.0],["2009-02-13",16.243,16.566,16.0396,16.3626,665100.0],["2009-02-17",15.8541,16.2011,15.0165,15.19,1072300.0],["2009-02-18",15.3456,15.3635,14.8311,14.9746,805100.0],["2009-02-19",15.0345,15.4054,14.7353,14.8969,808200.0],["2009-02-20",14.6217,15.1721,14.6217,14.9088,589600.0],["2009-02-23",15.0943,15.3276,14.1849,14.2507,603400.0],["2009-02-24",14.3524,15.3157,14.2866,15.1481,551000.0],["2009-02-25",15.0644,15.1781,14.2268,14.5379,595600.0],["2009-02-26",14.6935,15.0405,14.3524,14.6396,572700.0],["2009-02-27",14.1969,15.1182,14.0593,14.8131,696900.0],["2009-03-02",14.4063,14.7952,13.9157,14.0892,660600.0],["2009-03-03",14.2448,14.5559,13.7841,14.149,719700.0],["2009-03-04",14.3584,15.4353,14.2089,15.0105,855200.0],["2009-03-05",14.6935,14.9746,14.1072,14.2807,466300.0],["2009-03-06",14.4841,14.5738,13.7003,14.0533,701700.0],["2009-03-09",13.9097,14.4362,13.7901,13.9097,419200.0],["2009-03-10",14.0593,15.1721,14.0593,14.9328,893600.0],["2009-03-11",15.19,15.7703,15.0644,15.5729,314200.0],["2009-03-12",15.3815,16.3327,15.196,16.2789,360300.0],["2009-03-13",16.5062,16.5421,15.8661,16.2848,378800.0],["2009-03-16",16.219,16.5122,15.7584,15.8182,460900.0],["2009-03-17",15.7464,16.3746,15.6985,16.3746,543400.0],["2009-03-18",16.249,16.8053,16.1353,16.7395,567700.0],["2009-03-19",16.8472,16.9549,16.1532,16.3447,423400.0],["2009-03-20",16.2549,16.4524,15.3635,15.4951,355500.0],["2009-03-23",15.7703,16.6139,15.4473,16.6139,307500.0],["2009-03-24",16.4225,16.5421,16.0216,16.2908,399400.0],["2009-03-25",16.5062,16.937,15.7644,16.3447,395800.0],["2009-03-26",16.3507,17.3199,16.2968,17.2899,537300.0],["2009-03-27",15.9498,16.6019,15.7404,15.9199,549500.0],["2009-03-30",15.5131,15.5131,15.0524,15.2498,304600.0],["2009-03-31",15.3575,15.7045,14.9567,15.4473,368400.0],["2009-04-01",15.2635,15.7335,15.0948,15.7215,297400.0],["2009-04-02",16.0951,16.8603,16.0408,16.559,424500.0],["2009-04-03",16.541,16.9206,16.4084,16.9206,315700.0],["2009-04-06",16.6796,16.776,16.2457,16.4506,317800.0],["2009-04-07",16.1372,16.1794,15.378,15.5166,264300.0],["2009-04-08",15.5286,15.8179,15.2876,15.5829,384800.0],["2009-04-09",16.071,16.7278,15.9143,16.6735,472300.0],["2009-04-13",16.541,17.0953,16.4325,17.0351,308200.0],["2009-04-14",16.8664,17.4448,16.8182,17.0471,376100.0],["2009-04-15",16.8603,17.2279,16.7458,17.1436,282100.0],["2009-04-16",17.2339,17.5413,17.0652,17.4207,557700.0],["2009-04-17",17.4268,17.5051,16.77,17.4448,526600.0],["2009-04-20",17.1255,17.8787,16.9206,17.1255,374400.0],["2009-04-21",16.9146,17.3364,16.8784,17.2219,377600.0],["2009-04-22",16.9628,17.7522,16.8543,17.1315,441800.0],["2009-04-23",17.2821,18.0053,17.2821,17.8064,671900.0],["2009-04-24",17.9088,18.0776,17.3605,17.4268,627100.0],["2009-04-27",16.9507,17.252,16.5771,16.8664,659000.0],["2009-04-28",16.4144,16.9628,16.2457,16.4687,262800.0],["2009-04-29",16.7338,17.3484,16.6494,16.9748,474900.0],["2009-04-30",17.3002,18.1559,17.2701,18.0354,685200.0],["2009-05-01",17.8365,17.9209,17.1737,17.3062,792300.0],["2009-05-04",17.3786,18.0474,17.3786,17.7763,628900.0],["2009-05-05",17.2279,17.9811,17.2279,17.6979,644100.0],["2009-05-06",17.2701,17.6618,16.9025,17.1677,869000.0],["2009-05-07",17.487,17.5352,16.5771,16.8905,490800.0],["2009-05-08",16.9628,17.2821,16.7097,17.0291,375600.0],["2009-05-11",16.9266,17.3243,16.8724,17.1737,422200.0],["2009-05-12",17.2279,17.3002,16.5952,16.9447,560600.0],["2009-05-13",16.5771,16.7338,15.7034,15.7697,512700.0],["2009-05-14",15.7034,16.083,15.4804,15.7998,481000.0],["2009-05-15",15.7215,16.0348,15.5768,15.9685,465200.0],["2009-05-18",16.0951,16.4205,15.9685,16.318,415400.0],["2009-05-19",16.2578,16.541,16.1553,16.3783,510600.0],["2009-05-20",16.6615,17.011,16.0408,16.1192,520700.0],["2009-05-21",15.9444,16.0167,15.2575,15.39,488200.0],["2009-05-22",15.4864,15.7757,15.0646,15.625,734300.0],["2009-05-26",15.6311,16.312,15.5708,16.1734,307200.0],["2009-05-27",16.089,16.4084,15.9263,15.9625,573500.0],["2009-05-28",16.1493,16.318,15.7275,16.1674,415800.0],["2009-05-29",16.4988,16.4988,16.0348,16.4446,364900.0],["2009-06-01",16.5651,16.8724,16.4204,16.5108,690900.0],["2009-06-02",16.5349,16.6796,16.2939,16.5108,760800.0],["2009-06-03",16.4144,16.4626,15.9022,16.0408,420900.0],["2009-06-04",16.077,16.5108,15.7456,16.4566,550800.0],["2009-06-05",16.5831,16.6735,16.1252,16.2517,311300.0],["2009-06-08",16.2276,16.2578,15.7877,16.1011,239900.0],["2009-06-09",16.2337,16.2457,15.842,16.0469,262400.0],["2009-06-10",16.1252,16.1252,15.4021,15.6973,225900.0],["2009-06-11",15.5527,15.7275,15.1972,15.2213,389100.0],["2009-06-12",15.2213,15.4322,14.9321,15.4021,321600.0],["2009-06-15",15.1671,15.2153,14.9622,15.0887,500000.0],["2009-06-16",15.2334,15.5045,14.8598,15.0285,474500.0],["2009-06-17",14.9562,15.3117,14.7392,15.1671,556900.0],["2009-06-18",15.1128,15.4081,14.8417,15.1068,329700.0],["2009-06-19",15.1068,15.7636,15.1068,15.5105,554500.0],["2009-06-22",15.4202,15.4443,15.1189,15.1972,445400.0],["2009-06-23",15.1972,15.3237,15.0526,15.1731,388700.0],["2009-06-24",15.3478,15.6311,15.0586,15.1671,342600.0],["2009-06-25",15.143,15.7757,15.143,15.7395,260200.0],["2009-06-26",15.6853,15.8962,15.5346,15.842,280600.0],["2009-06-29",15.6853,16.0167,15.6612,15.9263,173400.0],["2009-06-30",16.6758,16.6758,16.1114,16.1478,491800.0],["2009-07-01",15.274,16.0083,14.3152,15.7837,469900.0],["2009-07-02",15.541,15.7109,15.3953,15.5653,376600.0],["2009-07-06",15.3893,15.541,15.1283,15.4136,393400.0],["2009-07-07",15.2801,15.365,15.1708,15.2012,264200.0],["2009-07-08",15.1708,15.2497,14.6611,14.8128,422600.0],["2009-07-09",15.5895,16.0325,15.4196,15.8201,651300.0],["2009-07-10",15.6259,15.8444,15.3165,15.6684,449400.0],["2009-07-13",15.7412,15.8019,15.5046,15.6927,776300.0],["2009-07-14",15.723,16.0082,15.4985,15.9172,404500.0],["2009-07-15",16.0143,16.5301,15.9597,16.4573,495300.0],["2009-07-16",16.0811,16.4088,15.7716,16.342,507700.0],["2009-07-17",16.4088,16.4877,15.9658,16.0447,272600.0],["2009-07-20",16.0447,16.3845,15.9112,16.2692,376800.0],["2009-07-21",16.2692,16.6879,16.0689,16.2388,197600.0],["2009-07-22",16.1175,16.5847,16.1175,16.2692,143700.0],["2009-07-23",16.2024,16.7182,15.984,16.6758,520400.0],["2009-07-24",16.433,16.5119,16.1842,16.3845,383900.0],["2009-07-27",16.2874,16.6454,16.2874,16.4027,390700.0],["2009-07-28",16.166,16.3117,15.9658,16.1964,375400.0],["2009-07-29",16.1721,16.3117,15.8869,16.0386,365200.0],["2009-07-30",16.3845,16.9246,16.2388,16.4512,405500.0],["2009-07-31",16.9913,17.5617,16.9003,16.9003,995200.0],["2009-08-03",16.9913,17.7074,16.7425,17.6831,615000.0],["2009-08-04",17.5193,18.3931,17.4464,18.387,429900.0],["2009-08-05",18.6055,18.6116,18.0593,18.2232,348500.0],["2009-08-06",18.1261,18.4417,17.7195,17.7499,551800.0],["2009-08-07",18.1079,18.8846,18.0411,18.7451,332300.0],["2009-08-10",18.7087,18.7936,18.0411,18.1018,375200.0],["2009-08-11",17.9683,18.2535,17.9137,18.1625,294300.0],["2009-08-12",18.0411,18.3385,18.0411,18.1686,204300.0],["2009-08-13",18.3385,18.3749,18.0108,18.1625,504500.0],["2009-08-14",18.2232,18.2232,17.762,17.8894,247900.0],["2009-08-17",17.5132,17.5435,17.2219,17.2947,281900.0],["2009-08-18",17.2887,17.5982,17.1309,17.4768,322000.0],["2009-08-19",17.3797,17.4404,17.137,17.3979,251200.0],["2009-08-20",17.3858,17.9623,17.3858,17.938,318900.0],["2009-08-21",18.12,18.5145,18.0047,18.3931,202900.0],["2009-08-24",18.4356,18.6844,18.1625,18.1989,194500.0],["2009-08-25",18.2778,18.3446,18.1746,18.2232,387400.0],["2009-08-26",18.2293,18.4295,18.1443,18.3506,172400.0],["2009-08-27",18.387,18.563,17.9805,18.4538,252900.0],["2009-08-28",18.4781,18.5994,18.1564,18.205,369300.0],["2009-08-31",18.12,18.2475,17.8106,17.9016,202400.0],["2009-09-01",17.9258,17.9987,17.1673,17.2037,294500.0],["2009-09-02",17.1976,17.1976,16.785,16.8517,268300.0],["2009-09-03",17.0763,17.0763,16.6333,16.9731,192400.0],["2009-09-04",17.0763,17.404,16.8578,17.1612,455400.0],["2009-09-08",17.3918,17.4889,17.2583,17.3311,210100.0],["2009-09-09",17.3554,18.0958,17.3433,17.944,325100.0],["2009-09-10",17.9258,17.9258,17.58,17.7135,283100.0],["2009-09-11",17.762,17.8773,17.5071,17.8105,252500.0],["2009-09-14",17.7134,18.2111,17.6346,18.1322,309600.0],["2009-09-15",18.1261,18.5145,17.9805,18.5023,298000.0],["2009-09-16",18.5266,19.4854,18.5205,19.0121,385700.0],["2009-09-17",18.9028,19.3458,18.7329,19.1881,476200.0],["2009-09-18",19.1881,19.3216,18.8968,19.0728,554700.0],["2009-09-21",19.0303,19.182,18.7572,18.8422,460700.0],["2009-09-22",18.8968,19.3034,18.8968,19.0546,489200.0],["2009-09-23",19.1638,19.2427,18.7147,18.739,269300.0],["2009-09-24",18.7208,18.8179,18.4659,18.5569,153500.0],["2009-09-25",18.5448,18.5448,18.114,18.2657,291900.0],["2009-09-28",18.2839,18.8361,18.1989,18.6722,263600.0],["2009-09-29",18.6722,19.4308,18.6722,19.1456,348100.0],["2009-09-30",19.1242,19.2707,18.4894,18.9594,274400.0],["2009-10-01",18.9716,19.0082,18.526,18.6969,326000.0],["2009-10-02",18.4039,18.8251,18.2818,18.3551,232500.0],["2009-10-05",18.4711,18.7946,18.3734,18.642,186900.0],["2009-10-06",18.7458,18.9716,18.6176,18.8312,268000.0],["2009-10-07",18.8373,19.0082,18.7091,18.8007,152300.0],["2009-10-08",18.8495,19.2707,18.8007,18.9594,140700.0],["2009-10-09",18.996,19.0449,18.5321,18.9472,250400.0],["2009-10-12",18.9777,19.4721,18.8984,19.2585,266700.0],["2009-10-13",19.1486,19.6064,19.1486,19.3073,483800.0],["2009-10-14",19.5393,19.8872,19.3867,19.7835,379500.0],["2009-10-15",19.6064,19.9727,19.4294,19.8628,284600.0],["2009-10-16",19.7529,19.9849,19.5332,19.8018,213000.0],["2009-10-19",19.9239,19.9971,19.6064,19.9177,127800.0],["2009-10-20",19.8994,20.0948,19.6919,19.814,305900.0],["2009-10-21",19.8201,20.3267,19.3256,19.3379,248800.0],["2009-10-22",19.3073,19.4538,19.0388,19.3684,177500.0],["2009-10-23",19.6125,19.7163,19.2646,19.3806,292900.0],["2009-10-26",19.3806,19.7957,19.289,19.4294,256500.0],["2009-10-27",19.5088,19.5637,18.5993,18.6176,321300.0],["2009-10-28",18.5748,18.9655,18.4406,18.6603,567200.0],["2009-10-29",18.7824,18.9228,18.4955,18.642,760100.0],["2009-10-30",18.5809,18.7885,18.1903,18.2025,515500.0],["2009-11-02",18.1903,18.4894,17.7874,18.4161,512000.0],["2009-11-03",18.2818,18.9045,18.1292,18.6908,621400.0],["2009-11-04",18.8617,19.3684,18.7641,18.8923,456900.0],["2009-11-05",19.1303,19.4722,19.0021,19.2829,402800.0],["2009-11-06",18.8251,19.4355,18.7641,19.1303,355100.0],["2009-11-09",19.173,19.7835,19.1303,19.6919,334600.0],["2009-11-10",19.5149,19.8689,19.5149,19.8079,295700.0],["2009-11-11",19.8567,19.9239,19.7529,19.8384,362600.0],["2009-11-12",19.9422,20.0887,19.6064,19.6614,316700.0],["2009-11-13",19.7774,19.8628,19.5698,19.7346,151600.0],["2009-11-16",19.8506,20.0581,19.7835,19.991,146800.0],["2009-11-17",19.8628,19.9483,19.6736,19.8384,200500.0],["2009-11-18",19.8079,19.8079,19.6247,19.7041,181100.0],["2009-11-19",19.521,19.6248,19.2097,19.5576,240200.0],["2009-11-20",19.5393,19.6431,19.3806,19.5088,231500.0],["2009-11-23",19.7957,19.8689,19.4722,19.5271,270100.0],["2009-11-24",19.4844,19.7041,19.2219,19.405,221000.0],["2009-11-25",19.3806,19.9666,19.3806,19.5942,209800.0],["2009-11-27",19.0021,19.3256,18.9899,19.0449,106200.0],["2009-11-30",19.0266,19.1669,18.9167,19.1364,158100.0],["2009-12-01",19.3257,19.4355,19.0632,19.1608,217500.0],["2009-12-02",19.1547,19.2036,18.9045,18.996,138100.0],["2009-12-03",19.0754,19.1242,18.9167,19.0326,149100.0],["2009-12-04",19.1242,19.521,18.9472,19.4661,291400.0],["2009-12-07",19.4783,19.5149,19.173,19.2097,225400.0],["2009-12-08",19.0143,19.0143,18.5443,18.703,418500.0],["2009-12-09",18.7458,18.9289,18.5138,18.9289,182600.0],["2009-12-10",19.0021,19.1364,18.8556,18.9655,198200.0],["2009-12-11",19.0021,19.1669,18.9533,19.1547,247600.0],["2009-12-14",19.1547,19.4905,19.0082,19.4783,179500.0],["2009-12-15",19.466,19.582,19.2524,19.4416,413100.0],["2009-12-16",19.4233,19.6858,19.3135,19.5515,162500.0],["2009-12-17",19.405,19.7102,19.3928,19.6431,180500.0],["2009-12-18",19.698,19.9605,19.4783,19.8689,248400.0],["2009-12-21",19.9727,20.1802,19.8506,20.107,170600.0],["2009-12-22",20.107,20.5098,19.759,19.8201,196300.0],["2009-12-23",19.9544,19.9544,19.4477,19.7346,138200.0],["2009-12-24",19.8262,19.8384,19.6675,19.7468,11100.0],["2009-12-28",19.8384,19.8384,19.5942,19.6431,61300.0],["2009-12-29",19.637,20.0337,19.5576,19.637,117100.0],["2009-12-30",19.4313,19.7137,19.4006,19.6891,85600.0],["2009-12-31",19.6339,19.7997,19.4374,19.4374,106600.0],["2010-01-04",19.5541,19.8365,19.5418,19.7812,198600.0],["2010-01-05",19.7812,20.5302,19.6462,19.7567,393600.0],["2010-01-06",19.9286,19.9838,19.6953,19.8795,218200.0],["2010-01-07",19.8856,20.2356,19.7874,20.1005,218500.0],["2010-01-08",19.9777,20.0882,19.861,19.9102,91800.0],["2010-01-11",19.8856,19.9777,19.6462,19.947,190000.0],["2010-01-12",19.7812,20.0023,19.6769,19.769,98700.0],["2010-01-13",19.8488,20.1987,19.7321,20.1496,117900.0],["2010-01-14",20.1742,20.9968,20.1742,20.9354,187900.0],["2010-01-15",21.0337,21.0337,20.6715,20.8249,122000.0],["2010-01-19",20.8618,20.9723,20.7881,20.9477,46300.0],["2010-01-20",20.7635,20.8188,20.2233,20.5118,165200.0],["2010-01-21",20.4627,20.7144,19.7505,20.1066,351100.0],["2010-01-22",20.1373,20.254,19.7997,19.8488,96900.0],["2010-01-25",20.0452,20.1312,19.6462,19.7321,89300.0],["2010-01-26",19.7505,19.8304,19.6155,19.7505,55500.0],["2010-01-27",19.6462,19.7812,19.3945,19.7383,84100.0],["2010-01-28",19.7198,19.947,19.5909,19.7137,101900.0],["2010-01-29",19.7505,19.947,19.4865,19.4865,182500.0],["2010-02-01",19.5541,19.8488,19.4497,19.6462,107800.0],["2010-02-02",19.7198,19.8672,19.6155,19.8365,69200.0],["2010-02-03",19.769,19.8058,19.3822,19.4559,100700.0],["2010-02-04",19.3453,19.4743,19.0507,19.0936,279100.0],["2010-02-05",19.5111,19.769,19.2717,19.4681,303600.0],["2010-02-08",19.4436,19.5418,19.2348,19.3085,195200.0],["2010-02-09",19.6032,19.6891,19.1612,19.2164,342600.0],["2010-02-10",19.2717,19.5111,19.1305,19.3146,248800.0],["2010-02-11",19.2164,19.5111,19.0875,19.4559,144200.0],["2010-02-12",18.891,20.0452,18.7928,20.0145,539400.0],["2010-02-16",20.0145,20.0145,19.64,19.8733,173200.0],["2010-02-17",19.8611,20.4197,19.7199,20.2724,198000.0],["2010-02-18",20.1619,20.3399,20.0452,20.3276,79000.0],["2010-02-19",20.3277,20.4259,20.1496,20.389,72200.0],["2010-02-22",20.389,20.389,20.1864,20.3645,130300.0],["2010-02-23",20.2663,20.4136,20.1189,20.1864,99800.0],["2010-02-24",20.2969,20.4688,20.211,20.3522,143400.0],["2010-02-25",20.1189,20.3583,20.0268,20.254,115500.0],["2010-02-26",20.1987,20.4382,20.0391,20.2847,187500.0],["2010-03-01",20.2908,20.8556,20.2049,20.7758,182100.0],["2010-03-02",20.8434,20.8986,20.7022,20.7697,154200.0],["2010-03-03",20.8556,20.8863,20.6899,20.8372,108600.0],["2010-03-04",20.7636,20.9968,20.7636,20.9293,141900.0],["2010-03-05",20.9846,21.3591,20.9846,21.31,138200.0],["2010-03-08",21.1381,21.4757,21.0582,21.4021,121400.0],["2010-03-09",21.3652,21.574,21.0582,21.2915,337000.0],["2010-03-10",21.2424,21.5985,21.2424,21.4082,90000.0],["2010-03-11",21.3161,21.445,21.2056,21.3713,107600.0],["2010-03-12",21.3714,21.5555,21.1135,21.445,107600.0],["2010-03-15",21.4634,21.4634,21.2486,21.3345,76500.0],["2010-03-16",21.3038,21.4634,21.0582,21.1196,202200.0],["2010-03-17",21.1012,21.2179,20.7574,20.8065,372800.0],["2010-03-18",20.8679,20.9047,20.7021,20.7328,180000.0],["2010-03-19",21.046,21.1503,20.7206,21.046,440000.0],["2010-03-22",20.8618,21.267,20.4811,21.1442,225700.0],["2010-03-23",21.1196,21.488,21.1196,21.4143,162300.0],["2010-03-24",21.3836,21.4573,21.1503,21.1933,149400.0],["2010-03-25",20.8004,21.4266,20.8004,21.1319,387500.0],["2010-03-26",21.2854,21.5555,21.1688,21.3652,186800.0],["2010-03-29",21.5187,21.5187,21.2731,21.4512,206400.0],["2010-03-30",21.3898,21.8686,21.3406,21.7704,150400.0],["2010-03-31",21.6439,21.8229,21.4217,21.4834,197900.0],["2010-04-01",21.6192,21.6686,21.2119,21.36,135200.0],["2010-04-05",21.3909,21.6007,21.3168,21.4649,242900.0],["2010-04-06",21.4464,22.224,21.2489,22.1561,460000.0],["2010-04-07",22.1993,22.1993,21.8969,22.0574,154200.0],["2010-04-08",22.0512,22.5635,21.9648,22.4277,174200.0],["2010-04-09",22.4277,22.4277,22.1006,22.1623,80000.0],["2010-04-12",22.1808,22.2487,22.0142,22.2179,102800.0],["2010-04-13",22.224,23.0387,22.1561,22.8782,616000.0],["2010-04-14",22.872,22.9152,22.5635,22.8906,189800.0],["2010-04-15",22.8906,23.1745,22.761,23.1683,169400.0],["2010-04-16",23.2732,23.3658,23.0634,23.1066,255600.0],["2010-04-19",23.1436,23.4584,22.9461,23.1436,266500.0],["2010-04-20",23.1745,23.3719,23.1374,23.1559,135300.0],["2010-04-21",23.1374,23.5941,23.0819,23.5324,271700.0],["2010-04-22",23.4398,24.0632,23.2732,23.9953,269400.0],["2010-04-23",23.915,24.526,23.8348,24.2545,339900.0],["2010-04-26",24.1804,24.4088,23.8657,23.9891,269900.0],["2010-04-27",22.5203,23.1374,22.0389,22.9893,870200.0],["2010-04-28",23.0078,23.0263,22.5882,22.7795,779700.0],["2010-04-29",22.977,23.2547,22.8042,23.1189,248700.0],["2010-04-30",23.2177,23.2177,22.3968,22.4092,287000.0],["2010-05-03",22.5203,22.9091,22.4277,22.4894,268700.0],["2010-05-04",22.2487,22.6931,22.0574,22.1685,229300.0],["2010-05-05",22.0327,22.2611,21.6315,21.8846,165400.0],["2010-05-06",21.8537,22.1129,20.8724,21.7858,409300.0],["2010-05-07",21.6871,21.7488,20.8848,21.2119,342700.0],["2010-05-10",21.6686,22.3845,21.6686,21.9772,238900.0],["2010-05-11",21.9031,21.9525,21.3908,21.792,391600.0],["2010-05-12",21.7858,22.1747,21.7426,22.0204,194800.0],["2010-05-13",21.9401,22.1623,21.6686,21.9525,353300.0],["2010-05-14",21.8661,22.0512,21.5019,21.8105,310000.0],["2010-05-17",21.9093,22.0327,21.2798,21.6007,188000.0],["2010-05-18",21.7118,21.9772,21.2921,21.3723,271500.0],["2010-05-19",21.2181,21.3415,20.6873,21.0267,246900.0],["2010-05-20",20.7058,20.7058,20.1565,20.3664,275900.0],["2010-05-21",20.0578,20.496,19.9282,20.4775,336200.0],["2010-05-24",20.4343,20.7058,20.3664,20.4528,309900.0],["2010-05-25",19.9899,20.28,19.7122,20.1442,452700.0],["2010-05-26",20.1504,20.7552,20.0825,20.3293,571500.0],["2010-05-27",20.5947,20.8971,20.2615,20.8971,262600.0],["2010-05-28",20.891,21.0761,20.5577,20.5577,227300.0],["2010-06-01",20.3479,20.6626,20.1442,20.2861,185300.0],["2010-06-02",20.3972,20.6811,20.0886,20.6811,180000.0],["2010-06-03",20.6132,21.1255,20.6132,21.0514,202900.0],["2010-06-04",20.5268,20.712,19.9405,19.9776,172400.0],["2010-06-07",19.9282,20.2491,19.5517,19.5579,149000.0],["2010-06-08",19.527,19.7492,19.1012,19.6875,194200.0],["2010-06-09",20.1689,21.1193,20.1689,20.4281,468500.0],["2010-06-10",20.6503,21.2119,20.6503,21.1749,232800.0],["2010-06-11",20.8971,21.2366,20.8231,21.2181,189900.0],["2010-06-14",21.3847,21.5822,21.1995,21.2736,159400.0],["2010-06-15",21.3291,21.6254,21.2551,21.6254,103000.0],["2010-06-16",21.5822,21.6192,21.2366,21.36,218200.0],["2010-06-17",21.4464,21.4464,20.7737,21.0884,221000.0],["2010-06-18",21.0884,21.1687,20.9095,21.0823,269800.0],["2010-06-21",21.2798,21.2798,20.6873,20.7984,142800.0],["2010-06-22",20.7922,21.0638,20.4404,20.4466,163700.0],["2010-06-23",20.4404,20.5577,20.1689,20.4281,161700.0],["2010-06-24",20.354,20.5021,19.7369,19.8171,221600.0],["2010-06-25",19.8294,19.9837,19.6566,19.8356,242000.0],["2010-06-28",19.8233,19.9529,19.5332,19.5949,118200.0],["2010-06-29",19.4036,19.4036,18.7617,18.8296,188900.0],["2010-06-30",18.7458,19.1805,18.6837,18.7582,242600.0],["2010-07-01",18.8141,18.9135,18.3546,18.8886,315400.0],["2010-07-02",18.9197,18.9631,18.4043,18.4974,133300.0],["2010-07-06",18.752,18.8576,18.1621,18.3608,167100.0],["2010-07-07",18.4105,18.9631,18.3484,18.9631,175900.0],["2010-07-08",19.1184,19.2922,19.0687,19.2736,132300.0],["2010-07-09",19.2984,19.4164,19.0501,19.4164,100100.0],["2010-07-12",19.2798,19.4785,19.1556,19.4102,132100.0],["2010-07-13",19.4723,20.1305,19.4723,20.0994,175100.0],["2010-07-14",20.087,20.2981,19.8697,20.2671,208600.0],["2010-07-15",20.2671,20.4285,19.9256,20.1801,190800.0],["2010-07-16",20.1118,20.1491,19.4164,19.4537,142200.0],["2010-07-19",19.5592,19.6275,19.2177,19.5779,80500.0],["2010-07-20",19.3543,19.8138,19.137,19.7952,119600.0],["2010-07-21",19.9752,19.9752,19.3916,19.4474,112900.0],["2010-07-22",19.7455,20.236,19.7455,20.1988,184400.0],["2010-07-23",20.1864,20.5527,20.1739,20.5465,99200.0],["2010-07-26",20.6583,21.1612,20.5403,21.1612,137600.0],["2010-07-27",21.3475,21.5586,21.0743,21.4406,238700.0],["2010-07-28",22.1485,22.1485,19.9318,20.0746,247000.0],["2010-07-29",20.2547,20.354,19.8511,20.2671,259800.0],["2010-07-30",20.1305,20.5465,19.9194,20.4968,210900.0],["2010-08-02",20.7887,21.6331,20.6583,21.2295,232900.0],["2010-08-03",21.0743,21.4034,20.9253,21.0929,165300.0],["2010-08-04",21.155,21.3537,21.0929,21.2668,121800.0],["2010-08-05",21.0619,21.2606,21.0184,21.1115,94100.0],["2010-08-06",20.8508,21.304,20.77,21.304,145100.0],["2010-08-09",21.3289,21.4779,21.2544,21.4158,62500.0],["2010-08-10",21.1674,21.3289,20.9563,21.1798,161800.0],["2010-08-11",20.9191,21.0246,20.6769,20.7887,217300.0],["2010-08-12",20.5838,20.7638,20.5092,20.6707,182600.0],["2010-08-13",20.5217,20.7514,20.4471,20.5713,137900.0],["2010-08-16",20.4658,20.8383,20.3726,20.7949,74900.0],["2010-08-17",20.9625,21.3723,20.8756,21.1861,67300.0],["2010-08-18",21.1426,21.4779,21.0184,21.3289,102100.0],["2010-08-19",21.1985,21.2171,20.6396,20.7141,70600.0],["2010-08-20",20.5962,20.9377,20.5527,20.888,67500.0],["2010-08-23",20.9501,20.9687,20.59,20.6521,130700.0],["2010-08-24",20.3292,20.6583,20.0684,20.5341,151400.0],["2010-08-25",20.3975,20.5465,20.087,20.5092,180400.0],["2010-08-26",20.5403,20.8135,20.3354,20.4534,118400.0],["2010-08-27",20.621,20.8197,20.3416,20.7328,149000.0],["2010-08-30",20.6645,20.7266,20.4161,20.4844,165400.0],["2010-08-31",20.3416,20.621,20.2422,20.4161,172100.0],["2010-09-01",20.7514,21.0929,20.59,21.0494,154800.0],["2010-09-02",21.0991,21.9933,21.0991,21.9187,216100.0],["2010-09-03",22.1485,22.1485,21.5897,21.925,373800.0],["2010-09-07",21.8442,21.925,21.6021,21.7759,449000.0],["2010-09-08",21.72,22.0305,21.6517,21.9312,142000.0],["2010-09-09",22.1547,22.1547,21.7387,21.807,97900.0],["2010-09-10",21.8939,22.1609,21.8008,21.8753,90900.0],["2010-09-13",22.0926,22.521,22.0926,22.49,112800.0],["2010-09-14",22.4465,22.6577,22.2975,22.3969,105800.0],["2010-09-15",22.2354,22.4341,22.074,22.2789,93100.0],["2010-09-16",22.2416,22.2851,22.1299,22.1609,62600.0],["2010-09-17",22.2603,22.4341,22.192,22.3099,107100.0],["2010-09-20",22.3969,22.8439,22.3906,22.7756,77000.0],["2010-09-21",22.8005,22.9743,22.639,22.7446,121100.0],["2010-09-22",22.5956,22.6204,21.9995,22.0678,210200.0],["2010-09-23",21.8815,22.0057,21.6952,21.7635,153300.0],["2010-09-24",21.9933,22.3224,21.9622,22.2541,87700.0],["2010-09-27",22.2354,22.4093,21.9995,22.3348,126900.0],["2010-09-28",22.3472,22.7135,22.0988,22.6514,129100.0],["2010-09-29",22.5485,22.7232,22.4549,22.561,175100.0],["2010-09-30",22.7419,22.873,22.5547,22.7544,199100.0],["2010-10-01",22.873,22.9292,22.6234,22.7419,125400.0],["2010-10-04",22.6109,22.8917,22.2988,22.3862,185100.0],["2010-10-05",22.6234,23.2038,22.6234,23.1476,106300.0],["2010-10-06",23.0602,23.1851,22.8356,22.873,148100.0],["2010-10-07",22.873,22.9354,22.6296,22.7981,165600.0],["2010-10-08",22.7981,23.2412,22.7856,23.1164,169000.0],["2010-10-11",23.0977,23.3286,22.9791,23.2225,73100.0],["2010-10-12",23.2225,23.3785,23.0041,23.1913,164300.0],["2010-10-13",23.3223,23.6344,23.1538,23.3848,98100.0],["2010-10-14",23.2849,23.3036,22.5547,22.6795,212900.0],["2010-10-15",22.873,22.9229,22.33,22.5048,167000.0],["2010-10-18",22.5672,22.7731,22.4237,22.7607,71600.0],["2010-10-19",22.2926,22.667,22.2427,22.3363,108600.0],["2010-10-20",22.3862,22.7232,22.3488,22.5235,124300.0],["2010-10-21",22.5547,22.7295,22.3737,22.6046,81700.0],["2010-10-22",22.4798,22.7856,22.2801,22.3924,167200.0],["2010-10-25",22.5547,22.6358,22.3924,22.4486,88400.0],["2010-10-26",22.3051,22.8168,22.3051,22.6046,93800.0],["2010-10-27",22.4236,22.6733,22.2863,22.6608,165400.0],["2010-10-28",22.9104,23.572,22.8668,23.0477,340400.0],["2010-10-29",22.9666,24.2086,22.9541,23.7343,411400.0],["2010-11-01",23.884,24.0525,23.4784,23.6656,167400.0],["2010-11-02",23.8029,23.8715,23.5907,23.8715,129200.0],["2010-11-03",23.8591,24.3022,23.8154,24.1212,132900.0],["2010-11-04",24.4332,24.6953,24.3895,24.6829,116800.0],["2010-11-05",24.6329,24.8638,24.4894,24.5206,133200.0],["2010-11-08",24.3521,24.4582,24.1773,24.3833,113400.0],["2010-11-09",24.3958,24.3958,23.7155,23.8466,136800.0],["2010-11-10",23.7966,23.9402,23.5158,23.8403,112500.0],["2010-11-11",23.572,24.0463,23.5221,23.9277,70200.0],["2010-11-12",23.6906,23.884,23.4908,23.7155,71000.0],["2010-11-15",23.7155,24.0713,23.6281,23.6593,49700.0],["2010-11-16",23.4784,23.6594,23.2599,23.4908,103900.0],["2010-11-17",23.572,23.7904,23.391,23.5657,62800.0],["2010-11-18",23.8715,24.09,23.5033,23.6157,146700.0],["2010-11-19",23.5595,23.8965,23.4472,23.7904,106500.0],["2010-11-22",23.6469,23.934,23.5408,23.7842,117500.0],["2010-11-23",23.4908,23.703,23.3348,23.5969,134300.0],["2010-11-24",23.8154,24.1399,23.8154,24.0151,82800.0],["2010-11-26",23.7592,23.9527,23.7155,23.7218,54000.0],["2010-11-29",23.572,23.6718,23.1975,23.4222,131700.0],["2010-11-30",23.1601,23.4222,23.1102,23.2475,228400.0],["2010-12-01",23.5907,23.8029,23.3348,23.7717,262600.0],["2010-12-02",23.7218,24.0088,23.7218,23.8965,133900.0],["2010-12-03",23.7842,23.9776,23.6157,23.9464,77300.0],["2010-12-06",23.8778,24.2086,23.8341,24.1025,78900.0],["2010-12-07",24.6267,24.6517,24.246,24.3459,143200.0],["2010-12-08",24.3458,24.3458,23.909,24.0151,119400.0],["2010-12-09",24.1898,24.1898,23.909,24.0463,78800.0],["2010-12-10",24.1337,24.1836,23.9901,24.0525,53600.0],["2010-12-13",24.1149,24.3022,23.9589,23.9776,85300.0],["2010-12-14",23.9839,24.0151,23.728,23.7966,78200.0],["2010-12-15",23.8091,23.8965,23.3723,23.4097,200400.0],["2010-12-16",23.4846,23.7093,23.4347,23.6531,81100.0],["2010-12-17",23.703,23.9152,23.6843,23.8528,134700.0],["2010-12-20",23.9215,24.04,23.8279,23.9901,106400.0],["2010-12-21",24.1337,24.3833,24.0525,24.3459,111100.0],["2010-12-22",24.3459,24.5705,24.3459,24.5331,71000.0],["2010-12-23",24.5331,24.6392,24.5019,24.558,92600.0],["2010-12-27",24.5268,24.7265,24.5268,24.6516,119300.0],["2010-12-28",24.6704,24.7578,24.221,24.5393,263900.0],["2010-12-29",24.5643,24.7702,24.1711,24.2585,121300.0],["2010-12-30",24.2959,24.3895,24.1337,24.1836,68200.0],["2010-12-31",24.1554,24.2118,23.9735,23.9986,74400.0],["2011-01-03",24.1554,24.4438,24.1554,24.3435,89700.0],["2011-01-04",24.3749,24.3749,23.3966,23.4154,314400.0],["2011-01-05",23.3402,23.7352,23.3402,23.5408,212900.0],["2011-01-06",23.5534,23.6412,23.2524,23.3339,77800.0],["2011-01-07",23.3276,23.5157,23.0141,23.3213,81700.0],["2011-01-10",23.2085,23.5534,23.0266,23.5157,103900.0],["2011-01-11",23.6098,23.6537,23.4342,23.6537,93300.0],["2011-01-12",23.7603,23.8042,23.6725,23.7979,95000.0],["2011-01-13",23.7603,23.9735,23.6662,23.7917,70800.0],["2011-01-14",23.7917,23.9735,23.685,23.9547,33300.0],["2011-01-18",24.0237,24.1115,23.8795,24.0174,66900.0],["2011-01-19",24.0425,24.0425,23.3151,23.4656,190400.0],["2011-01-20",23.3339,23.5095,23.221,23.2649,118100.0],["2011-01-21",23.4405,23.4907,23.0517,23.1207,54100.0],["2011-01-24",23.1081,23.4405,22.9765,23.3841,61900.0],["2011-01-25",23.2775,23.6161,23.2273,23.6161,68600.0],["2011-01-26",23.6662,23.9233,23.5847,23.7728,82200.0],["2011-01-27",23.8669,24.2871,23.5408,24.193,116200.0],["2011-01-28",24.1805,24.2996,23.2837,23.3276,84200.0],["2011-01-31",23.4405,23.8669,23.4029,23.7854,125700.0],["2011-02-01",23.9798,24.3498,23.8669,24.3184,90700.0],["2011-02-02",24.2243,24.262,23.9547,24.1115,155200.0],["2011-02-03",24.055,24.425,23.9735,24.3686,125200.0],["2011-02-04",24.3749,24.4376,24.1742,24.3749,76800.0],["2011-02-07",24.3748,24.4564,24.2494,24.3435,88800.0],["2011-02-08",24.2996,24.9079,23.9861,24.8264,176500.0],["2011-02-09",24.7762,24.9769,24.5254,24.9769,103200.0],["2011-02-10",24.795,25.165,24.7323,25.1462,124700.0],["2011-02-11",25.0647,25.5538,25.027,25.5538,78900.0],["2011-02-14",25.4346,25.6102,25.1712,25.5412,72000.0],["2011-02-15",25.5099,25.6604,25.3343,25.4283,94300.0],["2011-02-16",25.4973,25.6165,25.3594,25.4534,86200.0],["2011-02-17",25.4033,25.8297,25.328,25.7356,127100.0],["2011-02-18",25.7607,25.8987,25.3594,25.8673,143100.0],["2011-02-22",25.0835,25.2089,24.795,24.9079,314700.0],["2011-02-23",24.1177,24.4438,24.0613,24.0801,398900.0],["2011-02-24",23.9861,24.0927,23.823,24.0864,171500.0],["2011-02-25",24.2557,24.5128,24.1366,24.4877,108900.0],["2011-02-28",24.5567,24.726,24.1428,24.2181,195400.0],["2011-03-01",24.3435,24.3435,23.8607,23.9923,153400.0],["2011-03-02",23.9986,24.1867,23.7666,23.8983,93100.0],["2011-03-03",24.0801,24.4062,23.9986,24.3372,111500.0],["2011-03-04",24.2055,24.4125,24.0237,24.4125,144100.0],["2011-03-07",24.5254,24.5254,24.0362,24.2181,115400.0],["2011-03-08",24.2557,24.795,24.1805,24.4689,124400.0],["2011-03-09",24.5379,24.8452,24.3686,24.7636,74800.0],["2011-03-10",24.4689,24.8138,24.4626,24.7762,127500.0],["2011-03-11",24.632,24.933,24.5379,24.5567,75500.0],["2011-03-14",24.3121,24.5504,24.3121,24.4564,55500.0],["2011-03-15",23.7854,24.1428,23.7415,24.0299,86300.0],["2011-03-16",23.8732,24.0613,23.7352,23.8042,78500.0],["2011-03-17",24.1616,24.1616,23.7728,23.7917,67600.0],["2011-03-18",24.1554,24.2432,23.9171,24.2118,97800.0],["2011-03-21",24.4564,24.5128,24.2996,24.4438,52300.0],["2011-03-22",24.4313,24.5316,23.9296,23.9861,121800.0],["2011-03-23",23.9045,24.2494,23.823,24.1428,50800.0],["2011-03-24",24.2306,24.3247,24.1428,24.2557,59800.0],["2011-03-25",24.3184,24.5065,24.2432,24.2808,52000.0],["2011-03-28",24.2996,24.3184,23.8418,23.8732,100500.0],["2011-03-29",23.8732,24.1805,23.8544,24.0613,56300.0],["2011-03-30",24.1212,24.5118,24.1212,24.4551,41400.0],["2011-03-31",24.3732,24.5749,24.1149,24.4803,105300.0],["2011-04-01",24.5244,24.6505,24.411,24.5875,90400.0],["2011-04-04",24.5812,24.6505,24.2913,24.5938,87400.0],["2011-04-05",24.6064,24.8836,24.4992,24.7198,93200.0],["2011-04-06",24.7828,24.9088,24.6883,24.8395,46100.0],["2011-04-07",24.8584,24.9277,24.3858,24.4362,77100.0],["2011-04-08",24.5622,24.6316,24.0708,24.2976,46300.0],["2011-04-11",24.2598,24.3354,24.0203,24.2535,55700.0],["2011-04-12",23.8628,24.2535,23.8628,24.2157,90900.0],["2011-04-13",24.2787,24.348,23.9384,24.1023,73600.0],["2011-04-14",24.0077,24.1779,23.9195,24.0771,98700.0],["2011-04-15",24.0708,24.2472,24.0204,24.2157,70900.0],["2011-04-18",23.9258,24.6631,23.8691,24.6379,81000.0],["2011-04-19",24.6316,24.7576,24.4803,24.6316,75800.0],["2011-04-20",24.9466,25.0664,24.6631,24.7387,68800.0],["2011-04-21",24.8521,25.0286,24.7135,25.0223,127100.0],["2011-04-25",24.9655,25.205,24.9025,25.142,71300.0],["2011-04-26",25.1735,25.1735,24.9529,25.079,78100.0],["2011-04-27",25.0853,25.3058,25.0159,25.2995,118600.0],["2011-04-28",25.3436,26.0998,25.3436,25.9611,119300.0],["2011-04-29",24.745,24.8899,23.2831,23.5541,558000.0],["2011-05-02",23.6045,23.6045,23.3146,23.4722,137000.0],["2011-05-03",23.4406,23.6927,23.0752,23.2957,152000.0],["2011-05-04",23.2894,23.3335,22.9554,23.0625,220000.0],["2011-05-05",22.9113,23.3776,22.9113,23.1319,179400.0],["2011-05-06",23.3272,23.4091,22.8798,23.0247,225100.0],["2011-05-09",22.968,23.1004,22.8483,22.9807,160000.0],["2011-05-10",23.0248,23.365,23.0248,23.3524,123100.0],["2011-05-11",23.3083,23.4469,23.1193,23.1886,103800.0],["2011-05-12",22.7286,23.2138,22.5774,23.1949,152000.0],["2011-05-13",23.1256,23.176,22.8861,23.1697,118500.0],["2011-05-16",23.0689,23.1067,22.7412,22.7538,56400.0],["2011-05-17",22.6593,22.779,22.3694,22.4009,141000.0],["2011-05-18",22.4324,22.6719,22.4324,22.4954,151900.0],["2011-05-19",22.5459,22.7286,22.4387,22.6656,145100.0],["2011-05-20",22.5648,22.653,22.3253,22.4387,120100.0],["2011-05-23",22.1993,22.3127,21.9976,22.1678,96600.0],["2011-05-24",22.2497,22.2938,22.0292,22.0292,155500.0],["2011-05-25",21.9283,22.0985,21.9031,22.0166,140700.0],["2011-05-26",22.0166,22.5711,21.8968,22.527,205600.0],["2011-05-27",22.6089,22.7538,22.4828,22.5648,96500.0],["2011-05-31",22.6719,22.6845,22.3694,22.4576,213200.0],["2011-06-01",22.4198,22.527,21.9661,22.0039,108300.0],["2011-06-02",22.0544,22.0922,21.6763,21.7582,132600.0],["2011-06-03",21.5566,21.733,21.3801,21.4494,127900.0],["2011-06-06",21.399,21.6007,21.1218,21.1659,174000.0],["2011-06-07",21.2415,21.2541,21.0336,21.0777,244300.0],["2011-06-08",20.9832,21.0588,20.5232,20.5295,208900.0],["2011-06-09",20.5232,20.813,20.353,20.7689,238300.0],["2011-06-10",20.6366,20.9138,20.6366,20.7122,202800.0],["2011-06-13",20.7122,20.8634,20.5799,20.6618,130400.0],["2011-06-14",20.8256,21.0651,20.8004,20.9201,132500.0],["2011-06-15",20.75,20.8886,20.3971,20.416,169700.0],["2011-06-16",20.416,20.4853,20.1199,20.3215,113800.0],["2011-06-17",20.4791,20.5673,20.2648,20.2774,114400.0],["2011-06-20",20.1766,20.6303,20.1766,20.479,119600.0],["2011-06-21",20.5736,20.9706,20.5736,20.8256,84200.0],["2011-06-22",20.7878,20.9201,20.5799,20.5925,94400.0],["2011-06-23",20.4223,20.9012,20.3845,20.8634,118400.0],["2011-06-24",20.8445,20.9579,20.4412,20.5421,135200.0],["2011-06-27",20.5862,20.6933,20.4475,20.6492,258800.0],["2011-06-28",20.75,21.3234,20.7311,21.1974,308500.0],["2011-06-29",21.2322,21.3273,21.0041,21.1119,133200.0],["2011-06-30",21.1879,21.3843,21.0992,21.1372,222800.0],["2011-07-01",21.1942,21.8659,21.1942,21.8152,153500.0],["2011-07-05",21.7898,21.8215,21.5744,21.7391,104200.0],["2011-07-06",21.7391,21.7391,21.5744,21.6441,104100.0],["2011-07-07",21.8722,22.0876,21.8532,21.9672,134000.0],["2011-07-08",21.7391,21.7645,21.4793,21.5554,124400.0],["2011-07-11",21.34,21.359,20.8711,21.0168,139700.0],["2011-07-12",20.9218,21.2386,20.9154,20.9851,171000.0],["2011-07-13",21.1055,21.2069,20.8774,20.9281,166100.0],["2011-07-14",20.8964,20.8964,20.3325,20.4339,150200.0],["2011-07-15",20.5479,20.5479,20.3389,20.5036,135600.0],["2011-07-18",20.4592,20.5036,20.1044,20.2501,216000.0],["2011-07-19",20.4022,20.4149,20.2501,20.3262,105800.0],["2011-07-20",20.3452,20.4592,20.2121,20.4022,124900.0],["2011-07-21",20.4973,20.624,20.4085,20.5163,294000.0],["2011-07-22",20.4973,20.5923,20.3135,20.5163,96500.0],["2011-07-25",20.3198,20.4592,20.2692,20.3452,92000.0],["2011-07-26",20.3262,20.3452,20.1424,20.2185,91600.0],["2011-07-27",20.1171,20.2058,19.6292,19.6736,119600.0],["2011-07-28",19.6419,19.8383,19.4328,19.4518,128800.0],["2011-07-29",19.2554,19.4708,19.135,19.3187,171000.0],["2011-08-01",19.5088,19.5088,19.0209,19.0653,251200.0],["2011-08-02",18.8499,19.2554,17.9565,18.0072,244400.0],["2011-08-03",18.2226,18.4317,17.8551,18.3937,270900.0],["2011-08-04",18.1466,18.267,17.8171,17.8171,276900.0],["2011-08-05",18.0135,18.1973,17.2152,17.703,219200.0],["2011-08-08",17.2088,17.4179,16.6703,16.9364,458400.0],["2011-08-09",17.3039,17.7474,16.778,17.722,379000.0],["2011-08-10",17.3229,17.4052,16.7653,16.816,244000.0],["2011-08-11",16.911,17.551,16.7906,17.3672,317000.0],["2011-08-12",17.8298,18.0515,17.4939,17.8614,312700.0],["2011-08-15",18.0515,18.1212,17.7664,18.0959,264200.0],["2011-08-16",17.9248,18.2606,17.7917,18.1529,900000.0],["2011-08-17",18.2479,18.495,17.9121,18.1402,293900.0],["2011-08-18",17.627,17.8234,17.1645,17.4686,410500.0],["2011-08-19",17.1898,17.8931,17.0694,17.4116,523600.0],["2011-08-22",17.7474,17.9121,17.3609,17.4623,232600.0],["2011-08-23",17.5066,18.476,17.3799,18.4317,371900.0],["2011-08-24",18.4,18.9259,18.343,18.8879,231700.0],["2011-08-25",19.0273,19.1033,18.1973,18.2733,139000.0],["2011-08-26",18.1276,18.7675,17.9311,18.7041,203600.0],["2011-08-29",18.8055,19.5278,18.7422,19.5278,158100.0],["2011-08-30",19.4265,19.7306,19.192,19.6419,257700.0],["2011-08-31",19.7496,19.8953,19.4455,19.6926,159000.0],["2011-09-01",19.7306,19.8573,19.1667,19.192,201200.0],["2011-09-02",18.8182,18.8182,18.4507,18.5774,172700.0],["2011-09-06",18.0705,18.5521,17.9375,18.5077,180600.0],["2011-09-07",18.6028,18.8625,18.6028,18.8625,212900.0],["2011-09-08",18.7232,18.8752,18.4951,18.5647,183200.0],["2011-09-09",18.305,18.476,18.0895,18.1973,348300.0],["2011-09-12",17.9501,18.3937,17.9501,18.3683,186100.0],["2011-09-13",18.343,18.7295,18.3176,18.7041,315100.0],["2011-09-14",18.8055,19.23,18.6978,19.078,410700.0],["2011-09-15",19.2427,19.5975,19.135,19.3694,202100.0],["2011-09-16",19.4581,19.6292,19.3124,19.4455,214400.0],["2011-09-19",19.1603,19.5532,19.0209,19.4391,179900.0],["2011-09-20",19.6039,19.7939,19.1477,19.2047,342700.0],["2011-09-21",19.097,19.3061,18.5394,18.5457,140200.0],["2011-09-22",17.9755,18.6028,17.9755,18.2163,245800.0],["2011-09-23",18.1339,18.8499,18.1339,18.6661,169500.0],["2011-09-26",18.7612,19.116,18.4951,19.04,136100.0],["2011-09-27",19.3758,19.7306,19.2554,19.3378,163400.0],["2011-09-28",19.3821,19.6165,18.9196,18.9386,137100.0],["2011-09-29",19.2669,19.624,19.031,19.4901,224700.0],["2011-09-30",19.2223,19.726,18.9481,18.9481,321700.0],["2011-10-03",18.7569,19.2414,18.1831,18.2978,282000.0],["2011-10-04",18.0811,19.133,18.0811,19.133,418500.0],["2011-10-05",19.1904,19.6176,19.0565,19.5538,205200.0],["2011-10-06",19.6048,20.9182,19.4582,20.8544,364400.0],["2011-10-07",20.8736,20.9883,20.2232,20.2998,195000.0],["2011-10-10",20.6568,21.3772,20.6058,21.3198,151100.0],["2011-10-11",21.1286,21.5812,21.0138,21.2561,337000.0],["2011-10-12",21.3326,21.5366,21.2178,21.3517,270900.0],["2011-10-13",21.2051,21.543,21.1732,21.4091,153200.0],["2011-10-14",21.6705,21.6769,21.0011,21.2752,274200.0],["2011-10-17",21.2242,21.2561,20.8417,20.8927,205700.0],["2011-10-18",20.8927,21.5749,20.7907,21.3581,263600.0],["2011-10-19",21.3772,21.4474,21.0074,21.0521,248300.0],["2011-10-20",21.0393,21.1796,20.6823,20.8481,304200.0],["2011-10-21",21.1095,21.5175,21.1095,21.4474,162600.0],["2011-10-24",21.4856,22.1742,21.4219,22.0339,209100.0],["2011-10-25",21.8936,22.0913,21.6195,21.6259,222500.0],["2011-10-26",21.9128,22.3144,21.4346,21.9701,394900.0],["2011-10-27",21.4155,22.6077,21.2178,22.4037,515500.0],["2011-10-28",22.3973,23.4812,22.3973,23.2134,405200.0],["2011-10-31",22.9456,23.3728,22.8181,22.8181,199200.0],["2011-11-01",21.594,22.3399,20.8353,21.798,392300.0],["2011-11-02",22.0849,22.5567,21.9,22.2379,286700.0],["2011-11-03",22.4802,22.6332,21.9893,22.595,144400.0],["2011-11-04",22.4483,22.6523,22.2188,22.4547,104900.0],["2011-11-07",22.3718,22.5439,22.1487,22.5184,76300.0],["2011-11-08",22.7033,22.7097,22.0849,22.4802,117500.0],["2011-11-09",22.0403,22.3399,21.6641,21.7534,161400.0],["2011-11-10",22.0403,22.0913,21.6833,21.798,111900.0],["2011-11-11",22.0403,22.6332,22.0403,22.4356,82100.0],["2011-11-14",22.2571,22.5248,22.1168,22.2124,108800.0],["2011-11-15",22.1997,22.6013,22.053,22.3973,78700.0],["2011-11-16",22.1678,22.4164,21.8618,21.9319,102200.0],["2011-11-17",21.9255,22.1423,21.7725,21.9255,107300.0],["2011-11-18",22.0211,22.1614,21.9446,22.1168,70900.0],["2011-11-21",21.8745,21.9574,21.492,21.6386,116100.0],["2011-11-22",21.5749,21.6004,21.1286,21.4665,145100.0],["2011-11-23",21.2625,21.4537,20.8672,21.237,146900.0],["2011-11-25",21.2561,21.6322,21.0712,21.4219,93000.0],["2011-11-28",22.0403,22.4037,21.9446,22.2889,247900.0],["2011-11-29",22.3017,22.4674,22.1805,22.2826,139300.0],["2011-11-30",22.8818,23.0349,22.6141,22.8818,189300.0],["2011-12-01",22.9329,23.2134,22.8627,22.9329,96600.0],["2011-12-02",23.1815,23.4748,22.9902,23.2134,144400.0],["2011-12-05",23.5003,23.6469,23.2261,23.5577,99800.0],["2011-12-06",23.5322,23.6214,23.3281,23.462,143500.0],["2011-12-07",23.2899,23.7553,23.105,23.6469,141400.0],["2011-12-08",23.4238,23.7617,23.3281,23.4238,127900.0],["2011-12-09",23.5449,24.1251,23.3919,23.8701,105300.0],["2011-12-12",23.6023,23.9338,23.4748,23.7936,145700.0],["2011-12-13",23.9019,23.9593,23.3409,23.4302,149300.0],["2011-12-14",23.3345,23.4684,23.1751,23.207,73400.0],["2011-12-15",23.411,23.5194,23.2198,23.4557,88900.0],["2011-12-16",23.5704,23.8446,23.5258,23.6405,113400.0],["2011-12-19",23.8318,23.9338,23.5704,23.6852,145000.0],["2011-12-20",23.9848,24.0996,23.8765,24.0167,78300.0],["2011-12-21",23.9466,24.2972,23.7744,24.2654,65400.0],["2011-12-22",24.31,24.9858,24.31,24.7945,98300.0],["2011-12-23",24.8264,25.1006,24.8073,24.9284,67700.0],["2011-12-27",24.7945,25.1516,24.5841,25.1006,55700.0],["2011-12-28",25.0177,25.0177,24.3419,24.4566,64400.0],["2011-12-29",24.5523,24.8455,24.4821,24.6734,81700.0],["2011-12-30",24.5805,24.7983,24.3691,24.3755,126600.0],["2012-01-03",24.7022,24.9905,24.5036,24.7983,90000.0],["2012-01-04",24.715,25.0802,24.5356,24.9392,97400.0],["2012-01-05",23.7349,24.3947,23.2352,24.1769,444700.0],["2012-01-06",23.7605,23.9335,22.9213,23.7285,382400.0],["2012-01-09",23.4402,23.8886,23.2993,23.5747,353900.0],["2012-01-10",23.2352,23.6004,22.8829,22.9213,306600.0],["2012-01-11",22.8124,23.1455,22.8124,23.0686,219600.0],["2012-01-12",23.0622,23.1711,22.6586,22.8893,369900.0],["2012-01-13",22.7547,22.979,22.6586,22.7996,210300.0],["2012-01-17",22.9918,23.0943,22.774,22.9085,166800.0],["2012-01-18",22.8893,23.421,22.7996,23.3185,210600.0],["2012-01-19",23.3825,23.6324,23.2864,23.5171,142600.0],["2012-01-20",23.5299,23.6836,23.4082,23.626,124500.0],["2012-01-23",23.6132,23.7669,23.2865,23.453,113800.0],["2012-01-24",23.2993,23.7157,23.1775,23.6132,145000.0],["2012-01-25",23.6324,23.7541,23.5235,23.6772,107000.0],["2012-01-26",23.7221,23.7669,23.389,23.6132,130500.0],["2012-01-27",23.5363,24.1769,23.5363,23.7989,199300.0],["2012-01-30",23.5811,23.8246,23.2672,23.7989,128100.0],["2012-01-31",23.9014,23.9014,23.248,23.28,241100.0],["2012-02-01",23.4338,23.7285,23.3633,23.5363,98300.0],["2012-02-02",23.4914,23.4914,23.1327,23.2096,161200.0],["2012-02-03",23.4082,24.0808,23.4082,23.863,177400.0],["2012-02-06",23.831,24.036,23.7669,23.8438,179800.0],["2012-02-07",23.7925,23.9143,23.5619,23.6836,96200.0],["2012-02-08",23.7093,23.7541,23.4722,23.6068,88200.0],["2012-02-09",23.6964,23.8374,23.4594,23.6964,129200.0],["2012-02-10",23.4722,23.5427,23.1135,23.1455,165200.0],["2012-02-13",23.2736,23.3826,23.0494,23.0751,157300.0],["2012-02-14",22.9725,22.9854,22.7099,22.8508,85200.0],["2012-02-15",22.8508,22.9021,22.428,22.569,117000.0],["2012-02-16",22.5754,22.7611,22.4985,22.7355,114300.0],["2012-02-17",22.7804,22.9213,22.6074,22.806,187200.0],["2012-02-21",24.2025,24.7086,23.3889,23.626,475600.0],["2012-02-22",23.7285,23.9527,23.5491,23.69,179500.0],["2012-02-23",23.6964,23.895,23.4402,23.8822,260100.0],["2012-02-24",23.8374,24.3563,23.7221,24.2666,195000.0],["2012-02-27",24.273,24.4396,24.1897,24.273,147500.0],["2012-02-28",24.2986,24.4588,24.0936,24.3499,250000.0],["2012-02-29",24.4011,24.4011,24.0232,24.068,157200.0],["2012-03-01",24.1449,24.1449,23.7028,23.7797,189000.0],["2012-03-02",23.7221,23.9335,23.626,23.7349,158600.0],["2012-03-05",23.6644,24.0936,23.6644,23.9911,164100.0],["2012-03-06",23.7669,23.8053,23.658,23.7349,164900.0],["2012-03-07",23.7413,23.9591,23.7349,23.9335,81900.0],["2012-03-08",24.1257,24.2089,23.9655,24.0744,82600.0],["2012-03-09",24.1385,24.2089,23.8886,23.9463,158800.0],["2012-03-12",23.9271,24.068,23.7733,23.9143,161100.0],["2012-03-13",23.9655,24.2794,23.8246,24.2218,208300.0],["2012-03-14",24.2218,24.2602,23.7797,23.9271,121700.0],["2012-03-15",23.9783,23.9783,23.6772,23.9207,146900.0],["2012-03-16",23.9399,23.9399,23.7029,23.7477,142400.0],["2012-03-19",23.7029,24.0232,23.7029,23.7477,141900.0],["2012-03-20",23.658,23.8822,23.5747,23.7733,168100.0],["2012-03-21",23.7413,23.9527,23.5171,23.7733,269000.0],["2012-03-22",23.6516,23.8822,23.6068,23.8758,100800.0],["2012-03-23",23.9207,24.0616,23.6836,24.0296,171600.0],["2012-03-26",24.1449,24.4588,24.1,24.1769,120000.0],["2012-03-27",24.2666,24.2666,24.0296,24.1257,114500.0],["2012-03-28",24.1,24.241,23.895,24.2025,209600.0],["2012-03-29",24.1285,24.1285,23.8452,23.9869,259400.0],["2012-03-30",24.2122,24.2766,24.0191,24.0384,200400.0],["2012-04-02",23.9804,24.2379,23.9804,24.1349,146500.0],["2012-04-03",24.0384,24.1414,23.9096,24.1156,247700.0],["2012-04-04",23.9547,24.0512,23.7809,23.9418,236400.0],["2012-04-05",23.813,24.0706,23.7615,23.9418,73400.0],["2012-04-09",23.6328,23.8903,23.4976,23.8581,157800.0],["2012-04-10",23.7808,23.871,23.4075,23.4525,159600.0],["2012-04-11",23.6586,24.444,23.5169,23.9676,287100.0],["2012-04-12",23.9547,24.2508,23.871,24.1285,138200.0],["2012-04-13",24.1092,24.1092,23.8195,24.0062,144500.0],["2012-04-16",24.1736,24.1736,23.7809,23.8774,116400.0],["2012-04-17",24.0255,24.283,23.9804,24.18,111200.0],["2012-04-18",24.0577,24.2573,23.9547,24.0448,67500.0],["2012-04-19",24.1027,24.5663,24.1027,24.2379,136900.0],["2012-04-20",24.3216,24.3216,24.0641,24.1414,91700.0],["2012-04-23",23.8903,23.974,23.5169,23.8903,131100.0],["2012-04-24",23.871,24.0512,23.7551,23.8324,102500.0],["2012-04-25",24.0577,24.5148,24.0577,24.3667,138300.0],["2012-04-26",24.3087,25.1585,24.2251,24.959,227900.0],["2012-04-27",24.8753,24.8753,24.0384,24.2573,358500.0],["2012-04-30",24.3023,24.3023,23.8967,24.2186,175000.0],["2012-05-01",24.1607,24.7465,24.1478,24.695,186900.0],["2012-05-02",24.5984,24.9976,24.5984,24.8753,130000.0],["2012-05-03",24.8817,24.8817,24.1864,24.2315,134700.0],["2012-05-04",24.1156,24.3216,23.9997,24.0706,172400.0],["2012-05-07",23.9804,24.3731,23.9161,24.1478,187000.0],["2012-05-08",24.0062,24.1156,23.7873,24.0319,96300.0],["2012-05-09",23.8259,23.9804,23.6264,23.8646,75000.0],["2012-05-10",24.0191,24.1671,23.9096,23.9933,70100.0],["2012-05-11",23.8774,24.1156,23.7809,23.8002,85000.0],["2012-05-14",23.5555,23.6521,23.3367,23.4268,55500.0],["2012-05-15",23.3624,23.7551,23.3495,23.4847,82000.0],["2012-05-16",23.5684,23.7873,23.2723,23.2787,68600.0],["2012-05-17",23.2658,23.2723,22.3968,22.4611,66600.0],["2012-05-18",22.5448,23.0019,22.4032,22.4676,191200.0],["2012-05-21",22.5191,23.3045,22.429,23.1757,116700.0],["2012-05-22",23.253,23.3367,23.0792,23.1564,72000.0],["2012-05-23",23.0083,23.4654,22.9568,23.4203,122000.0],["2012-05-24",23.4976,23.5555,23.2272,23.401,64400.0],["2012-05-25",23.3882,23.4332,23.1628,23.2272,100100.0],["2012-05-29",23.4268,23.6264,23.3302,23.5749,67400.0],["2012-05-30",23.3753,23.5491,23.1886,23.459,96600.0],["2012-05-31",23.5105,23.5105,23.092,23.4268,191200.0],["2012-06-01",23.0598,23.1564,22.5513,22.635,76300.0],["2012-06-04",23.0856,23.5877,23.0663,23.5684,219000.0],["2012-06-05",23.5298,23.7229,23.1628,23.665,135000.0],["2012-06-06",23.8903,24.4375,23.8324,24.4182,110900.0],["2012-06-07",24.6693,24.8946,24.2766,24.3603,125000.0],["2012-06-08",24.2701,24.3023,23.9096,24.1607,84900.0],["2012-06-11",24.2959,24.2959,23.9032,24.1156,117800.0],["2012-06-12",24.1285,24.1607,23.7036,24.0319,70900.0],["2012-06-13",23.9289,24.0255,23.6714,23.7615,90900.0],["2012-06-14",23.8131,24.341,23.6264,24.1478,96600.0],["2012-06-15",24.1607,24.4118,24.0448,24.3603,104700.0],["2012-06-18",24.2057,24.6499,24.1929,24.3603,88900.0],["2012-06-19",24.3603,24.8109,24.3603,24.6178,75900.0],["2012-06-20",25.7315,27.225,25.7315,26.3817,1018400.0],["2012-06-21",26.401,26.4783,25.5384,25.7057,157900.0],["2012-06-22",25.7508,25.9375,25.4868,25.6414,358400.0],["2012-06-25",25.4353,25.6285,25.2873,25.4869,85800.0],["2012-06-26",25.4289,25.7444,25.4289,25.4933,230900.0],["2012-06-27",25.5577,25.6478,25.416,25.4611,97800.0],["2012-06-28",25.4191,25.6519,25.3026,25.5161,92600.0],["2012-06-29",25.93,26.2146,25.7619,25.8265,202300.0],["2012-07-02",25.8847,25.9171,25.5419,25.7748,220900.0],["2012-07-03",25.9236,26.0141,25.7489,25.8718,94100.0],["2012-07-05",25.8136,26.0853,25.6972,25.8395,197500.0],["2012-07-06",25.5549,25.6713,25.4837,25.5549,101700.0],["2012-07-09",25.432,25.5808,25.2056,25.335,56400.0],["2012-07-10",25.3091,25.4126,25.128,25.2768,78900.0],["2012-07-11",25.2962,25.3544,24.9081,24.9986,74200.0],["2012-07-12",24.7464,24.921,24.3712,24.5653,147700.0],["2012-07-13",24.5524,25.1798,24.5524,25.1409,106300.0],["2012-07-16",24.9534,25.1474,24.7981,24.9275,71300.0],["2012-07-17",24.9792,25.0569,24.6947,24.9986,64000.0],["2012-07-18",24.9598,25.128,24.8564,25.0051,53300.0],["2012-07-19",25.0116,25.6131,24.9857,25.5549,120600.0],["2012-07-20",25.3156,25.3156,24.9857,25.1927,89200.0],["2012-07-23",24.7981,24.9922,24.6623,24.9016,74200.0],["2012-07-24",24.934,25.0116,24.6429,24.9663,109600.0],["2012-07-25",25.0375,25.1927,24.8564,25.0633,107900.0],["2012-07-26",25.3026,25.4191,24.9598,25.2962,68600.0],["2012-07-27",26.0335,27.1589,26.0335,26.5639,396600.0],["2012-07-30",26.7709,26.939,25.9688,26.234,259900.0],["2012-07-31",26.2534,26.3246,25.8071,25.9236,245900.0],["2012-08-01",26.0788,26.0788,25.529,25.9042,260300.0],["2012-08-02",25.8007,26.1823,25.6843,26.1758,189100.0],["2012-08-03",26.4992,26.6932,26.2534,26.5445,193100.0],["2012-08-06",26.635,26.6415,26.3246,26.5186,130600.0],["2012-08-07",26.5962,26.8614,26.4539,26.6738,166900.0],["2012-08-08",26.5833,26.745,26.344,26.6868,95200.0],["2012-08-09",26.6868,26.8226,26.6156,26.7515,100100.0],["2012-08-10",26.7256,26.7256,26.441,26.6932,141300.0],["2012-08-13",26.8097,26.9455,26.6156,26.9002,345000.0],["2012-08-14",27.0749,27.1525,26.9261,27.0425,291300.0],["2012-08-15",27.0425,27.8381,27.0037,27.7669,513200.0],["2012-08-16",27.9157,28.7242,27.8187,28.5495,542800.0],["2012-08-17",28.6466,28.7759,28.2585,28.4461,219600.0],["2012-08-20",28.653,28.7759,27.7605,28.5948,335800.0],["2012-08-21",28.459,28.6078,28.3296,28.4396,162900.0],["2012-08-22",28.4913,28.4913,27.8316,27.8769,285600.0],["2012-08-23",27.864,28.0321,27.7087,27.9545,264800.0],["2012-08-24",28.0567,28.0993,26.7872,26.881,689700.0],["2012-08-27",26.8384,27.733,26.8384,27.2047,329200.0],["2012-08-28",27.3155,27.4774,26.9236,27.0769,430400.0],["2012-08-29",27.324,27.4263,27.1536,27.1962,378200.0],["2012-08-30",27.1706,27.2132,26.7787,26.9917,193800.0],["2012-08-31",27.0769,27.1621,26.7958,26.8469,338100.0],["2012-09-04",26.8213,26.9747,26.4635,26.9321,217300.0],["2012-09-05",27.0599,27.0684,26.8128,26.9576,163500.0],["2012-09-06",27.0088,27.5881,26.8298,27.4774,197900.0],["2012-09-07",27.5796,27.6648,27.3837,27.4603,183200.0],["2012-09-10",27.3155,27.6904,27.2644,27.341,104400.0],["2012-09-11",27.3411,27.537,27.3411,27.4518,85000.0],["2012-09-12",27.4433,27.6648,27.3751,27.4859,103100.0],["2012-09-13",27.4433,27.963,27.3581,27.7671,163900.0],["2012-09-14",27.7841,28.0482,27.6307,27.6819,98600.0],["2012-09-17",27.7756,27.9034,27.5115,27.6307,126700.0],["2012-09-18",27.4177,27.6052,27.2814,27.4092,72400.0],["2012-09-19",27.4007,27.7756,27.4007,27.537,96300.0],["2012-09-20",27.3836,27.537,27.2644,27.4859,70400.0],["2012-09-21",27.6137,27.7841,27.52,27.5455,119000.0],["2012-09-24",27.2558,27.4689,27.2303,27.2814,79300.0],["2012-09-25",27.3751,27.5711,27.1195,27.1451,111000.0],["2012-09-26",27.111,27.1792,26.8724,27.0343,69600.0],["2012-09-27",27.1025,27.341,26.8213,27.2984,107100.0],["2012-09-28",27.1999,27.5255,26.8828,27.4141,119700.0],["2012-10-01",27.3627,27.3884,26.5829,26.6429,154000.0],["2012-10-02",26.6429,26.6772,26.1801,26.4458,273200.0],["2012-10-03",26.54,26.8228,26.3858,26.78,326600.0],["2012-10-04",26.9085,27.217,26.8828,27.1399,129200.0],["2012-10-05",27.2685,27.4141,26.9942,27.0114,129200.0],["2012-10-08",26.8914,27.4227,26.8914,27.3027,96300.0],["2012-10-09",27.277,27.517,27.1828,27.2856,186500.0],["2012-10-10",27.277,27.5255,26.9257,26.9599,90200.0],["2012-10-11",26.9857,26.9942,26.66,26.84,91300.0],["2012-10-12",26.8228,26.9771,26.7457,26.8228,64700.0],["2012-10-15",26.8314,27.0371,26.66,26.9171,61300.0],["2012-10-16",26.9428,26.9428,26.7457,26.9171,106600.0],["2012-10-17",26.5829,27.1228,26.5829,26.9942,77800.0],["2012-10-18",26.9171,27.2428,26.9171,27.1399,94800.0],["2012-10-19",27.0628,27.217,26.6172,26.9428,148500.0],["2012-10-22",26.8143,27.2599,26.8143,27.2085,89800.0],["2012-10-23",26.9857,27.2342,26.8314,27.1056,122400.0],["2012-10-24",27.1228,27.1228,26.6172,26.84,171600.0],["2012-10-25",27.4227,28.2711,26.8057,26.9,342900.0],["2012-10-26",26.9942,27.3199,26.7714,27.3199,182400.0],["2012-10-31",26.6514,27.1485,26.6257,26.8143,164200.0],["2012-11-01",26.6686,27.1913,26.6257,26.8485,410000.0],["2012-11-02",27.0628,27.1056,26.3944,26.4029,129800.0],["2012-11-05",26.4286,26.6686,26.1373,26.4715,133600.0],["2012-11-06",26.5572,26.8914,26.4115,26.8828,120900.0],["2012-11-07",26.6857,26.7457,26.4801,26.4972,189100.0],["2012-11-08",26.5229,26.6686,26.1201,26.4972,113600.0],["2012-11-09",26.3258,27.0628,26.1544,26.8828,138100.0],["2012-11-12",26.8828,27.0199,26.6257,26.9085,94800.0],["2012-11-13",26.7971,27.277,26.6429,26.9857,143500.0],["2012-11-14",27.0285,27.0285,26.3344,26.3944,239000.0],["2012-11-15",26.3601,26.5143,26.0858,26.4372,118800.0],["2012-11-16",26.4972,26.5915,26.0516,26.4715,132100.0],["2012-11-19",26.7371,26.9514,26.6343,26.8743,76400.0],["2012-11-20",26.8228,26.9428,26.78,26.8657,76800.0],["2012-11-21",26.9085,26.9514,26.6429,26.8657,56200.0],["2012-11-23",26.9085,27.1142,26.7543,27.1142,44500.0],["2012-11-26",27.0713,27.3199,26.9685,27.2942,107400.0],["2012-11-27",27.2513,27.6369,27.1742,27.3199,119000.0],["2012-11-28",27.1228,27.5084,27.0456,27.4056,77300.0],["2012-11-29",27.5084,27.8598,27.457,27.7912,165800.0],["2012-11-30",27.7912,27.894,27.5255,27.8512,145100.0],["2012-12-03",27.8512,28.1083,27.6884,27.894,156900.0],["2012-12-04",27.8598,27.8855,27.3199,27.7055,150200.0],["2012-12-05",27.6798,27.8426,27.3627,27.7912,80600.0],["2012-12-06",27.7826,28.2025,27.7569,28.0483,117700.0],["2012-12-07",28.0911,28.194,27.8083,27.8769,75200.0],["2012-12-10",27.8169,28.1083,27.7398,28.0483,53900.0],["2012-12-11",28.0483,28.0483,27.5855,27.7055,207000.0],["2012-12-12",27.7141,28.1083,27.7141,27.9626,146000.0],["2012-12-13",27.954,28.0911,27.7741,27.9797,119600.0],["2012-12-14",27.9409,28.6218,27.9409,28.3546,334100.0],["2012-12-17",28.4236,28.9062,28.2857,28.8976,162200.0],["2012-12-18",28.8717,28.8717,28.6304,28.7683,130100.0],["2012-12-19",28.82,28.8976,28.6821,28.8028,77300.0],["2012-12-20",28.7942,28.9148,28.6132,28.8976,75800.0],["2012-12-21",28.5959,29.0269,28.5959,28.9407,132200.0],["2012-12-24",28.8804,28.889,28.7769,28.8804,20400.0],["2012-12-26",28.8717,28.8976,28.5442,28.6907,68800.0],["2012-12-27",28.8459,28.9407,28.5529,28.8717,118200.0],["2012-12-28",28.8114,28.9493,28.6132,28.6563,72300.0],["2012-12-31",28.6046,29.0096,28.5098,28.9752,132000.0],["2013-01-02",29.3027,29.906,29.3027,29.8887,96400.0],["2013-01-03",29.8629,30.0869,29.7336,29.9835,215000.0],["2013-01-04",30.0266,30.1042,29.837,29.9059,124100.0],["2013-01-07",29.8715,29.9318,29.6905,29.8801,54100.0],["2013-01-08",29.8973,29.8973,29.544,29.725,52200.0],["2013-01-09",29.8801,30.2507,29.7939,30.2248,108100.0],["2013-01-10",30.4144,30.4231,29.9232,30.1387,106200.0],["2013-01-11",30.0956,30.1645,29.8887,30.0783,48600.0],["2013-01-14",30.0352,30.2076,29.8284,30.199,81500.0],["2013-01-15",30.2852,30.2852,29.9404,30.2421,137700.0],["2013-01-16",30.1645,30.2852,29.8456,30.2076,96700.0],["2013-01-17",30.3196,30.5092,30.0956,30.3886,120300.0],["2013-01-18",30.3714,30.8885,30.3024,30.7075,107000.0],["2013-01-22",30.8023,30.8885,30.492,30.7333,80200.0],["2013-01-23",30.7075,30.9488,30.4748,30.9057,108300.0],["2013-01-24",30.8626,32.1898,30.6644,30.8454,258100.0],["2013-01-25",30.9746,31.1643,30.8023,31.1298,71200.0],["2013-01-28",31.1298,31.147,30.8367,31.1211,130700.0],["2013-01-29",31.0953,31.0953,30.8195,31.0263,101900.0],["2013-01-30",31.0005,31.0091,30.7419,30.854,100300.0],["2013-01-31",30.9315,31.4745,30.8281,31.0608,154500.0],["2013-02-01",31.2591,31.2935,31.0091,31.0867,98000.0],["2013-02-04",31.0005,31.035,30.5351,30.966,184000.0],["2013-02-05",31.0522,31.2935,30.9919,31.0608,69700.0],["2013-02-06",31.1384,31.5521,30.9833,31.259,87400.0],["2013-02-07",31.2591,31.5779,31.0091,31.4228,82600.0],["2013-02-08",31.4314,31.8192,31.4314,31.6813,41000.0],["2013-02-11",31.7675,31.8106,31.4056,31.7589,84600.0],["2013-02-12",31.7245,32.4484,31.621,31.7934,109400.0],["2013-02-13",32.0175,32.095,31.8106,31.9916,83700.0],["2013-02-14",31.8882,32.5518,31.7072,32.3881,147100.0],["2013-02-15",32.526,32.569,32.0519,32.3967,128700.0],["2013-02-19",32.4484,32.5173,32.0864,32.3105,86000.0],["2013-02-20",32.2415,32.345,31.4228,31.6727,188300.0],["2013-02-21",31.6813,31.7072,31.1901,31.3969,158000.0],["2013-02-22",31.5004,31.914,31.4487,31.8882,65100.0],["2013-02-25",31.9054,32.0088,31.5952,31.6813,157000.0],["2013-02-26",31.871,32.1295,31.5779,32.1037,94000.0],["2013-02-27",32.1123,32.819,32.0606,32.6208,93600.0],["2013-02-28",32.5949,33.0086,32.5691,32.7759,72700.0],["2013-03-01",32.6208,33.0689,32.4139,33.0431,119500.0],["2013-03-04",32.9741,33.4912,32.8621,33.4654,146700.0],["2013-03-05",33.5688,33.9911,33.5688,33.6636,155500.0],["2013-03-06",33.655,33.7325,33.1982,33.5343,81200.0],["2013-03-07",33.5429,33.6377,33.3188,33.5602,61000.0],["2013-03-08",33.6032,33.9049,33.5774,33.8101,92300.0],["2013-03-11",33.1896,33.6981,33.1206,33.3361,141300.0],["2013-03-12",33.4481,33.5085,33.2758,33.3275,60200.0],["2013-03-13",33.4395,33.8532,33.2585,33.8101,60800.0],["2013-03-14",34.0342,34.2496,33.836,34.1635,77100.0],["2013-03-15",34.2238,34.3444,33.8101,34.2496,169800.0],["2013-03-18",34.1117,34.4048,33.7067,34.3875,91300.0],["2013-03-19",34.3875,34.8616,34.3531,34.8271,134200.0],["2013-03-20",34.8615,35.077,34.5599,34.784,87300.0],["2013-03-21",34.6892,34.8185,34.4823,34.7495,53600.0],["2013-03-22",34.715,34.896,34.7064,34.8529,50600.0],["2013-03-25",34.9219,35.5424,34.9133,35.4907,91200.0],["2013-03-26",35.5252,35.7234,35.3786,35.5769,52600.0],["2013-03-27",35.4304,36.094,35.4304,35.9647,52000.0],["2013-03-28",36.0729,36.6356,35.8911,36.6269,109600.0],["2013-04-01",36.6096,36.7395,36.3586,36.6875,119300.0],["2013-04-02",36.9386,37.3455,36.7828,37.2329,152900.0],["2013-04-03",37.2069,37.2329,36.5577,36.7308,395700.0],["2013-04-04",36.7655,36.9992,36.5057,36.6443,62000.0],["2013-04-05",36.3846,36.8261,35.9777,36.7135,109500.0],["2013-04-08",36.7222,37.1117,36.6183,37.0684,63000.0],["2013-04-09",37.1896,37.458,36.9126,37.0338,77000.0],["2013-04-10",37.0771,37.7437,37.0598,37.735,111500.0],["2013-04-11",37.7264,38.038,37.6571,37.9515,113000.0],["2013-04-12",37.7437,38.1938,37.6485,38.1592,244300.0],["2013-04-15",38.1592,38.1592,37.3888,37.5273,112300.0],["2013-04-16",37.8043,37.9255,37.5446,37.9255,55800.0],["2013-04-17",37.7091,38.0207,37.4493,37.9601,58500.0],["2013-04-18",37.9601,38.1246,37.6658,37.9168,69400.0],["2013-04-19",37.9515,38.3324,37.8562,37.9947,89000.0],["2013-04-22",38.0726,38.4016,37.7956,38.3497,67700.0],["2013-04-23",38.367,38.7219,38.3583,38.6526,73300.0],["2013-04-24",38.7998,39.4837,38.7479,39.2413,180600.0],["2013-04-25",39.3885,39.7867,39.224,39.3019,90500.0],["2013-04-26",39.3019,39.5616,39.1115,39.2153,106900.0],["2013-04-29",39.2067,39.2067,34.9562,35.0774,758400.0],["2013-04-30",35.1813,35.1813,33.3633,33.8135,389700.0],["2013-05-01",33.7009,33.952,33.1556,33.8221,353800.0],["2013-05-02",33.6923,34.2983,33.4586,34.2896,171300.0],["2013-05-03",34.1857,34.6532,34.0213,34.4627,121900.0],["2013-05-06",34.5147,34.532,34.1684,34.3675,79300.0],["2013-05-07",34.3502,34.5839,34.2809,34.4801,98300.0],["2013-05-08",34.3069,34.5233,34.1857,34.4454,144200.0],["2013-05-09",34.4195,34.4628,34.1078,34.2983,114000.0],["2013-05-10",34.255,34.8523,34.255,34.7744,75400.0],["2013-05-13",34.861,34.9562,34.6272,34.7831,45100.0],["2013-05-14",34.8956,35.2505,34.6619,35.1813,72600.0],["2013-05-15",35.0947,35.415,35.0428,35.3717,91300.0],["2013-05-16",35.2938,35.3111,34.9389,35.2072,96200.0],["2013-05-17",35.2332,35.4842,35.0774,35.4496,116000.0],["2013-05-20",35.2592,35.4583,35.112,35.415,84100.0],["2013-05-21",35.3717,35.6401,35.164,35.5968,48000.0],["2013-05-22",35.5275,35.9863,35.3198,35.441,127900.0],["2013-05-23",34.9648,35.3804,34.7571,35.2159,51400.0],["2013-05-24",34.9995,35.4756,34.9995,35.4063,35000.0],["2013-05-28",35.5795,36.0989,35.5795,35.8565,88800.0],["2013-05-29",35.6228,35.7699,34.4281,34.5147,273000.0],["2013-05-30",34.5839,34.7657,34.5147,34.5926,47800.0],["2013-05-31",34.4281,34.7311,34.1684,34.1771,71300.0],["2013-06-03",34.1424,34.3156,33.5105,33.9347,109700.0],["2013-06-04",33.9953,34.0039,33.3201,33.4845,71800.0],["2013-06-05",33.4845,33.952,33.3114,33.8395,100500.0],["2013-06-06",33.9433,34.2636,33.7183,34.2377,61100.0],["2013-06-07",34.4541,34.7917,34.2809,34.5147,64800.0],["2013-06-10",34.6186,35.0774,34.4195,34.5147,76400.0],["2013-06-11",34.4195,34.5493,34.1944,34.3935,64100.0],["2013-06-12",34.5666,34.6099,34.0559,34.1598,30400.0],["2013-06-13",34.1511,35.4237,34.0905,35.1986,118400.0],["2013-06-14",35.1726,35.4756,34.7311,34.7657,48400.0],["2013-06-17",34.9389,35.3977,34.9389,35.2072,54900.0],["2013-06-18",35.2159,35.7699,35.2159,35.6401,74700.0],["2013-06-19",35.7353,35.9604,35.2072,35.2678,53900.0],["2013-06-20",34.9129,34.9302,33.8135,33.8568,81000.0],["2013-06-21",34.0039,34.1338,33.5278,33.9953,195500.0],["2013-06-24",33.6403,34.3242,33.3893,33.8481,78300.0],["2013-06-25",34.1424,34.4022,33.8654,34.2636,67500.0],["2013-06-26",34.506,34.7571,34.4281,34.5147,67800.0],["2013-06-27",34.7191,35.3279,34.6582,35.1104,65800.0],["2013-06-28",34.9887,35.3801,34.3451,34.5191,250900.0],["2013-07-01",34.5016,35.2148,34.4234,35.0756,98900.0],["2013-07-02",34.8408,34.9626,34.319,34.7104,121800.0],["2013-07-03",34.7017,34.8321,34.1277,34.7104,333700.0],["2013-07-05",34.7539,35.9889,34.7539,35.7714,68800.0],["2013-07-08",35.8323,36.1628,35.7714,36.1106,102700.0],["2013-07-09",36.4846,36.8847,36.2759,36.7107,132000.0],["2013-07-10",36.6933,37.1021,36.6237,36.989,51400.0],["2013-07-11",37.2673,37.5457,37.1804,37.4413,81100.0],["2013-07-12",37.3369,37.7457,37.1804,37.6848,69700.0],["2013-07-15",37.6674,37.8848,37.3369,37.7196,101900.0],["2013-07-16",37.6587,37.8327,37.4239,37.6239,98300.0],["2013-07-17",37.7196,37.8848,37.4152,37.6239,109900.0],["2013-07-18",37.6761,38.3023,37.6326,37.9979,91200.0],["2013-07-19",37.8588,37.9631,37.1978,37.3978,66400.0],["2013-07-22",37.363,37.5283,37.1717,37.3543,33200.0],["2013-07-23",37.3369,37.5022,36.702,36.7629,84100.0],["2013-07-24",36.876,36.876,36.2846,36.5716,552200.0],["2013-07-25",36.3889,37.276,36.3889,37.0934,150800.0],["2013-07-26",36.8673,37.3804,36.4411,37.2586,242800.0],["2013-07-29",37.1543,37.2934,36.5977,36.6585,135100.0],["2013-07-30",36.0497,36.3454,35.8149,36.0584,254800.0],["2013-07-31",36.128,36.5455,35.8497,36.1541,182900.0],["2013-08-01",36.4324,36.5281,35.9454,36.4063,117900.0],["2013-08-02",36.5107,36.5629,36.0671,36.5542,111600.0],["2013-08-05",36.4759,36.6759,36.215,36.6759,101100.0],["2013-08-06",36.5629,37.0238,36.2237,36.3715,404700.0],["2013-08-07",36.3193,36.4063,35.8497,36.2585,185400.0],["2013-08-08",36.2237,36.415,36.1019,36.1889,54500.0],["2013-08-09",36.1193,36.2498,35.8845,36.0498,53600.0],["2013-08-12",36.0063,36.0497,35.7279,35.9454,73800.0],["2013-08-13",35.9193,36.4237,35.7193,36.2672,64200.0],["2013-08-14",36.302,36.5629,36.128,36.3715,78600.0],["2013-08-15",36.1541,36.415,35.8323,36.0932,175300.0],["2013-08-16",36.0237,36.1802,35.754,35.8149,53900.0],["2013-08-19",35.7627,35.8236,35.3192,35.3714,47500.0],["2013-08-20",35.4149,35.4757,34.7626,34.8669,149200.0],["2013-08-21",34.9365,34.9365,34.3538,34.4495,116100.0],["2013-08-22",34.4756,35.0496,34.3886,34.693,88700.0],["2013-08-23",34.7017,34.8234,34.4147,34.6669,88000.0],["2013-08-26",34.5364,34.98,34.4408,34.5277,129400.0],["2013-08-27",34.2581,34.3103,33.7972,33.8059,110300.0],["2013-08-28",33.945,33.9972,33.5276,33.6145,113700.0],["2013-08-29",33.6493,34.032,33.571,33.7537,83500.0],["2013-08-30",33.7885,33.7885,32.997,33.3797,98400.0],["2013-09-03",33.4493,34.1538,33.3971,34.1277,113400.0],["2013-09-04",34.0407,34.2668,33.8928,33.9711,72200.0],["2013-09-05",34.1103,34.1103,33.832,33.8494,57900.0],["2013-09-06",33.9798,34.2494,33.6232,33.9711,62100.0],["2013-09-09",34.0755,34.6582,34.0755,34.606,79500.0],["2013-09-10",34.6669,35.2235,34.5625,35.18,67800.0],["2013-09-11",35.2757,35.5975,35.2757,35.5018,59200.0],["2013-09-12",35.5453,35.7018,35.4496,35.6671,89300.0],["2013-09-13",35.6584,36.2237,35.6584,36.1454,104000.0],["2013-09-16",36.502,36.5368,36.0932,36.1889,55500.0],["2013-09-17",36.2237,36.4933,35.9889,36.3889,73300.0],["2013-09-18",36.328,36.9977,36.328,36.9455,78900.0],["2013-09-19",36.9716,37.3891,36.7542,37.1021,76100.0],["2013-09-20",37.2674,37.2674,36.7455,36.7455,367300.0],["2013-09-23",36.7368,37.3543,36.702,37.3108,112300.0],["2013-09-24",37.1804,37.3891,37.1021,37.1978,66300.0],["2013-09-25",37.2847,37.65,37.0847,37.2586,73800.0],["2013-09-26",37.3717,37.6674,37.3108,37.5891,90000.0],["2013-09-27",37.4848,37.5543,37.0499,37.2325,64000.0],["2013-09-30",37.0412,37.6065,36.6759,37.563,120300.0],["2013-10-01",37.4935,38.111,37.25,37.5717,110000.0],["2013-10-02",37.5544,38.0414,37.1978,37.9979,111400.0],["2013-10-03",37.8935,38.0849,37.5196,37.8066,224400.0],["2013-10-04",37.4674,37.9544,37.3108,37.45,57900.0],["2013-10-07",37.2326,37.4674,36.8412,36.9455,46500.0],["2013-10-08",36.9499,37.0198,36.321,36.452,61000.0],["2013-10-09",36.4433,36.4695,35.8929,35.9541,69000.0],["2013-10-10",36.0764,36.2773,34.6875,35.0456,867600.0],["2013-10-11",34.9059,35.264,34.7923,35.2203,213200.0],["2013-10-14",35.1242,35.7008,35.0107,35.6222,236500.0],["2013-10-15",35.6047,35.7008,35.4038,35.4999,108400.0],["2013-10-16",35.6134,35.9192,35.4649,35.8231,79200.0],["2013-10-17",35.7881,36.155,35.5785,36.1463,127000.0],["2013-10-18",36.1987,36.4345,36.0327,36.2424,69000.0],["2013-10-21",36.2074,36.7315,36.2074,36.7141,81500.0],["2013-10-22",36.7665,37.2207,36.6966,37.0285,69000.0],["2013-10-23",36.9237,37.0809,36.8189,36.9324,48300.0],["2013-10-24",37.2731,38.6795,36.9586,38.662,121600.0],["2013-10-25",38.8193,43.1257,38.6096,40.8633,344700.0],["2013-10-28",40.5226,41.1079,40.3654,40.7934,306600.0],["2013-10-29",40.9769,41.2302,40.7323,41.1166,94800.0],["2013-10-30",41.1166,41.2651,40.1907,40.4877,105800.0],["2013-10-31",40.5314,40.7759,40.1907,40.6973,103800.0],["2013-11-01",40.8196,41.0555,39.9636,40.0946,99000.0],["2013-11-04",40.1557,40.6536,40.0509,40.4265,253400.0],["2013-11-05",40.3392,40.6187,39.9985,40.3392,92700.0],["2013-11-06",40.4615,40.6973,40.0946,40.3741,149300.0],["2013-11-07",40.4178,40.4964,39.0638,39.2822,66600.0],["2013-11-08",39.2036,39.719,39.1337,39.5792,66000.0],["2013-11-11",39.588,39.9811,39.5006,39.85,32300.0],["2013-11-12",39.85,39.9548,39.4831,39.7976,39900.0],["2013-11-13",39.6491,40.1645,39.553,40.0771,61800.0],["2013-11-14",40.1295,40.7497,39.9374,40.6799,53900.0],["2013-11-15",40.8371,41.2564,40.5838,41.1777,69300.0],["2013-11-18",41.0293,41.466,40.61,40.7585,73700.0],["2013-11-19",40.7672,41.038,39.9548,40.147,95700.0],["2013-11-20",39.981,40.4702,39.7277,39.9985,52300.0],["2013-11-21",40.1121,40.6711,40.0946,40.2344,153900.0],["2013-11-22",40.1907,40.4178,39.85,40.2344,49900.0],["2013-11-25",40.2431,40.6536,40.1383,40.444,34700.0],["2013-11-26",40.4353,40.6973,40.2256,40.5314,66700.0],["2013-11-27",40.5576,41.0467,40.444,40.7323,47200.0],["2013-11-29",40.8283,41.1253,40.4178,40.8021,35900.0],["2013-12-02",40.7672,40.9943,40.2955,40.6362,71800.0],["2013-12-03",40.5576,40.9157,40.1557,40.4003,74600.0],["2013-12-04",40.1383,40.7759,40.0596,40.6274,73200.0],["2013-12-05",40.6187,41.0555,40.3392,40.8458,93400.0],["2013-12-06",41.1515,41.9202,40.8808,41.8242,141000.0],["2013-12-09",41.9202,42.0338,41.2738,41.501,126000.0],["2013-12-10",41.4049,41.597,40.8982,41.0555,140100.0],["2013-12-11",41.1254,41.3001,40.4091,40.6711,89400.0],["2013-12-12",41.0205,41.038,40.3479,40.6624,152200.0],["2013-12-13",40.7148,41.335,40.5838,41.0467,148800.0],["2013-12-16",41.2302,41.6582,40.8109,41.4311,141500.0],["2013-12-17",41.4049,41.597,40.9681,41.4747,86300.0],["2013-12-18",41.7281,42.9073,41.3175,42.7588,170600.0],["2013-12-19",42.6802,42.9947,42.3133,42.357,107400.0],["2013-12-20",42.357,42.8462,42.2435,42.5404,140200.0],["2013-12-23",42.7414,42.8549,42.3046,42.7588,76700.0],["2013-12-24",42.82,43.2917,42.4793,42.9947,72300.0],["2013-12-26",42.7152,43.0908,42.5579,42.9947,55500.0],["2013-12-27",43.2131,43.3441,42.8637,43.1257,51500.0],["2013-12-30",43.117,43.4926,42.7763,43.4227,86900.0],["2013-12-31",43.3832,43.5498,42.8835,43.0588,92500.0],["2014-01-02",42.9975,43.4797,42.5941,43.4359,90200.0],["2014-01-03",43.6287,44.1373,43.3219,43.4534,165400.0],["2014-01-06",43.4359,43.4709,42.9273,43.0676,150400.0],["2014-01-07",43.1816,43.5586,43.0325,43.2517,70300.0],["2014-01-08",43.4972,43.4972,42.8572,43.0764,72500.0],["2014-01-09",43.1465,43.1816,42.2785,42.9536,92600.0],["2014-01-10",42.9975,43.1728,42.7081,43.0588,72800.0],["2014-01-13",43.0413,43.6112,42.6555,42.8133,102100.0],["2014-01-14",42.901,43.6112,42.6555,43.2693,66600.0],["2014-01-15",43.3569,44.1636,43.3569,43.9356,63400.0],["2014-01-16",43.9356,44.146,43.1991,43.3657,129800.0],["2014-01-17",43.3482,43.4359,43.1378,43.2693,126100.0],["2014-01-21",43.3657,43.3832,42.8659,43.1377,148100.0],["2014-01-22",43.1027,43.278,42.9273,43.2517,306300.0],["2014-01-23",43.0764,43.3569,42.752,43.164,135600.0],["2014-01-24",43.015,43.0939,42.5152,42.7607,123000.0],["2014-01-27",43.015,43.4271,42.2522,42.4626,133800.0],["2014-01-28",42.3399,42.8484,42.3136,42.4714,110500.0],["2014-01-29",42.1908,42.3223,41.5157,41.6472,60400.0],["2014-01-30",41.9366,42.3749,41.6911,42.296,107100.0],["2014-01-31",41.8577,42.9449,41.4719,42.5503,163800.0],["2014-02-03",42.5503,42.5503,40.5688,40.6301,122200.0],["2014-02-04",40.7617,41.1825,40.5249,40.8055,94500.0],["2014-02-05",40.7266,40.7441,40.1216,40.5337,65300.0],["2014-02-06",40.6038,41.5858,40.6038,41.542,66900.0],["2014-02-07",41.6385,42.0067,41.4017,41.8401,63500.0],["2014-02-10",41.7524,41.8138,41.3491,41.6998,84500.0],["2014-02-11",41.7524,41.9453,41.393,41.656,103600.0],["2014-02-12",41.9629,42.0944,41.5508,42.0155,50200.0],["2014-02-13",41.8051,42.5152,41.5683,42.261,69700.0],["2014-02-14",42.3048,42.6994,42.1908,42.524,148600.0],["2014-02-18",39.0169,42.4363,38.6311,42.1207,316500.0],["2014-02-19",42.1382,42.6204,41.314,41.4017,313900.0],["2014-02-20",41.3579,42.1733,41.1825,42.0505,149600.0],["2014-02-21",42.1645,42.3136,41.805,42.1557,94800.0],["2014-02-24",42.1996,43.4008,42.1996,43.1991,251100.0],["2014-02-25",43.3306,43.4534,42.638,42.787,273000.0],["2014-02-26",42.7344,43.0588,42.5941,42.7958,102100.0],["2014-02-27",42.7783,42.9098,42.5941,42.8133,97100.0],["2014-02-28",42.7783,43.1991,42.638,42.8133,99100.0],["2014-03-03",42.4714,42.9098,42.1557,42.5678,70100.0],["2014-03-04",42.8659,43.1027,42.4363,43.0851,146300.0],["2014-03-05",43.0062,43.1202,42.8133,43.0501,60400.0],["2014-03-06",42.6731,43.5411,42.6731,43.3394,59400.0],["2014-03-07",43.3657,44.1373,43.3306,44.0584,66300.0],["2014-03-10",43.8129,43.9795,42.9449,43.5937,142300.0],["2014-03-11",43.6288,43.8918,43.2254,43.4885,112300.0],["2014-03-12",43.2254,43.4797,42.7695,43.2868,262700.0],["2014-03-13",43.243,43.8392,42.0505,42.3136,336200.0],["2014-03-14",42.2522,42.5679,42.1558,42.3399,139900.0],["2014-03-17",42.5942,42.5942,42.1558,42.261,242900.0],["2014-03-18",41.1738,41.2088,40.332,40.332,1929600.0],["2014-03-19",40.4197,40.7003,40.1742,40.3408,624000.0],["2014-03-20",40.332,40.7003,39.92,40.7003,426800.0],["2014-03-21",40.9195,41.5157,40.6828,41.5157,692300.0],["2014-03-24",41.5595,41.656,40.5775,40.674,204000.0],["2014-03-25",40.7441,41.0685,40.4022,40.6915,221700.0],["2014-03-26",40.9107,40.9984,39.9287,39.9726,304200.0],["2014-03-27",39.9375,40.1392,39.6745,39.8235,253600.0],["2014-03-28",39.9638,40.3934,39.7621,40.1918,266000.0],["2014-03-31",40.3145,40.6214,40.2005,40.332,263500.0],["2014-04-01",40.4109,40.6915,40.1742,40.5951,226900.0],["2014-04-02",40.5819,40.978,40.1417,40.8988,164300.0],["2014-04-03",40.978,40.978,40.441,40.5643,223900.0],["2014-04-04",40.8988,40.8988,39.5255,39.5695,133600.0],["2014-04-07",39.5695,40.1857,38.5836,38.9181,150400.0],["2014-04-08",38.9797,39.3935,38.5836,39.3494,171800.0],["2014-04-09",39.4991,39.8072,39.323,39.6752,140100.0],["2014-04-10",39.772,39.8072,38.6716,38.8037,120900.0],["2014-04-11",38.654,38.9357,38.3459,38.5748,100200.0],["2014-04-14",38.9445,39.0413,38.4868,38.7685,73200.0],["2014-04-15",38.8829,39.1294,38.2667,39.0149,82200.0],["2014-04-16",39.2702,39.4903,39.0061,39.279,103300.0],["2014-04-17",39.2878,39.6928,39.235,39.5871,92300.0],["2014-04-21",39.6135,39.6135,39.2438,39.3142,60800.0],["2014-04-22",39.4815,39.8336,39.3935,39.4023,138300.0],["2014-04-23",39.4023,39.5695,39.2702,39.323,81100.0],["2014-04-24",39.5431,39.6487,38.8829,38.9093,142000.0],["2014-04-25",38.9005,39.3759,38.7684,39.3054,173900.0],["2014-04-28",39.5959,40.4058,38.2579,38.8653,210700.0],["2014-04-29",39.2614,39.279,38.4339,38.6452,147600.0],["2014-04-30",38.6452,38.9621,38.3811,38.8917,133100.0],["2014-05-01",38.9093,38.9269,38.4868,38.6892,132200.0],["2014-05-02",38.8389,39.7368,38.7156,38.9005,372100.0],["2014-05-05",38.7068,39.279,38.3019,39.059,254000.0],["2014-05-06",39.0325,39.0589,38.6628,38.7685,130700.0],["2014-05-07",38.9885,38.9885,38.4251,38.7949,107000.0],["2014-05-08",38.7332,39.4639,38.654,39.279,184000.0],["2014-05-09",39.3318,40.1153,38.7508,39.0854,90700.0],["2014-05-12",39.0854,39.772,39.0149,39.6047,196700.0],["2014-05-13",39.684,39.7368,39.3142,39.6047,155200.0],["2014-05-14",39.772,39.772,39.1558,39.1822,127800.0],["2014-05-15",39.0854,39.0854,38.566,38.9357,83900.0],["2014-05-16",38.9093,39.0413,38.7332,39.0061,65500.0],["2014-05-19",38.9181,39.1206,38.6892,38.8565,97900.0],["2014-05-20",38.8037,38.8037,38.2227,38.4779,71500.0],["2014-05-21",38.566,38.9093,38.5396,38.8389,63000.0],["2014-05-22",38.8565,39.0854,38.8213,38.8565,53200.0],["2014-05-23",38.9269,39.4111,38.7949,39.0766,85500.0],["2014-05-27",39.1646,39.6135,38.9797,39.5167,42000.0],["2014-05-28",39.5079,39.5431,39.1646,39.2702,82800.0],["2014-05-29",39.4199,39.4375,39.0854,39.4375,48900.0],["2014-05-30",39.5431,39.7016,39.4111,39.6223,181500.0],["2014-06-02",39.6135,39.6223,39.2614,39.5607,204700.0],["2014-06-03",39.4287,40.4146,39.1998,40.353,269700.0],["2014-06-04",40.1945,40.4322,39.9569,40.2209,88100.0],["2014-06-05",40.2298,40.397,40.0625,40.3882,43900.0],["2014-06-06",40.4058,40.7844,40.2386,40.7051,58000.0],["2014-06-09",40.7315,40.7315,40.1769,40.265,50000.0],["2014-06-10",40.1945,40.2386,39.9921,40.1945,44900.0],["2014-06-11",39.9128,40.1065,39.772,39.9921,68800.0],["2014-06-12",39.8776,39.8864,39.3494,39.367,51200.0],["2014-06-13",39.4639,39.5167,39.1822,39.3583,46500.0],["2014-06-16",39.3494,39.8248,39.3318,39.7632,78900.0],["2014-06-17",39.6312,40.3002,39.5607,39.9921,58800.0],["2014-06-18",39.9393,40.6523,39.9393,40.6435,71100.0],["2014-06-19",40.6347,41.1805,40.5819,40.934,76000.0],["2014-06-20",40.9692,41.1012,40.846,41.1012,91000.0],["2014-06-23",41.1188,41.471,41.022,41.3565,101000.0],["2014-06-24",41.1453,41.2685,40.9956,41.1453,82000.0],["2014-06-25",41.0396,41.5502,41.0396,41.4446,82500.0],["2014-06-26",41.4094,41.5678,41.2509,41.5678,68200.0],["2014-06-27",41.4927,41.5634,41.1834,41.2629,360500.0],["2014-06-30",41.2718,41.7667,41.2718,41.6341,107800.0],["2014-07-01",41.5899,42.1025,41.3866,41.8815,92000.0],["2014-07-02",41.9081,42.5974,41.6783,42.403,161100.0],["2014-07-03",42.6769,42.7211,42.3499,42.6858,80800.0],["2014-07-07",42.6858,42.783,42.4206,42.5444,123500.0],["2014-07-08",42.4737,42.6416,42.4383,42.5178,119700.0],["2014-07-09",42.8449,43.1542,42.5532,43.0304,136400.0],["2014-07-10",42.6504,43.2337,42.562,43.163,94900.0],["2014-07-11",43.1276,43.6491,42.9686,43.3309,208200.0],["2014-07-14",43.5165,43.764,43.4281,43.6226,91500.0],["2014-07-15",43.7816,43.7993,43.2602,43.2867,125700.0],["2014-07-16",43.3839,43.4546,43.1277,43.2425,100200.0],["2014-07-17",43.2072,43.2956,42.6327,42.8625,146000.0],["2014-07-18",42.9155,43.543,42.8714,43.3574,74600.0],["2014-07-21",43.3663,43.3663,43.0658,43.3132,59700.0],["2014-07-22",43.3839,43.7728,43.2956,43.5519,90500.0],["2014-07-23",43.5519,43.9054,43.4105,43.6402,86200.0],["2014-07-24",43.6579,44.0379,43.6579,43.8347,110000.0],["2014-07-25",43.5872,43.5872,42.889,43.0216,69700.0],["2014-07-28",43.0658,43.2867,42.8802,42.9155,71700.0],["2014-07-29",42.9067,43.3044,42.6151,42.6593,72800.0],["2014-07-30",42.7565,42.7653,42.0406,42.2704,111700.0],["2014-07-31",41.8992,42.3057,41.3955,41.4397,449400.0],["2014-08-01",41.3689,41.8197,41.3689,41.6429,133400.0],["2014-08-04",41.7843,42.6504,41.7225,42.3146,166400.0],["2014-08-05",42.0495,42.3676,41.7225,41.8815,112000.0],["2014-08-06",41.6694,41.9964,41.528,41.5369,67300.0],["2014-08-07",41.696,41.7313,40.9094,41.1303,98100.0],["2014-08-08",41.9611,42.6062,41.2187,42.1997,226800.0],["2014-08-11",42.2881,43.1542,42.2881,42.9509,126800.0],["2014-08-12",43.1984,43.7816,42.9862,43.5519,190800.0],["2014-08-13",43.8347,43.9672,43.5165,43.9407,156600.0],["2014-08-14",43.923,44.4179,43.7286,44.3914,123100.0],["2014-08-15",44.6389,44.7007,44.1793,44.4179,62000.0],["2014-08-18",44.7273,45.0543,44.3207,45.0543,111000.0],["2014-08-19",45.3017,45.4784,45.0542,45.3724,130700.0],["2014-08-20",45.3371,45.5492,45.2045,45.5138,72400.0],["2014-08-21",45.558,45.9734,45.4078,45.9734,118500.0],["2014-08-22",45.9911,46.4153,45.8938,46.4153,133800.0],["2014-08-25",46.5832,46.645,46.4594,46.6362,78400.0],["2014-08-26",46.645,47.0869,46.592,46.9897,113600.0],["2014-08-27",46.9278,47.3962,46.9278,47.2195,312600.0],["2014-08-28",46.972,47.7232,46.7776,47.626,143400.0],["2014-08-29",47.7055,48.0325,47.3962,47.8646,99000.0],["2014-09-02",48.333,48.4567,47.7232,48.1828,410700.0],["2014-09-03",48.386,48.386,47.679,47.7762,234100.0],["2014-09-04",47.7232,47.7674,46.8306,46.919,157800.0],["2014-09-05",46.8395,47.1399,46.5301,46.9897,132600.0],["2014-09-08",46.7953,47.0162,46.6539,47.0074,62700.0],["2014-09-09",46.866,47.025,46.5655,46.8218,80400.0],["2014-09-10",46.9367,47.0427,46.4506,46.5301,149300.0],["2014-09-11",46.2739,46.6274,46.2739,46.539,106600.0],["2014-09-12",46.5301,46.5743,45.9999,46.1766,164300.0],["2014-09-15",46.0971,46.4153,45.7524,45.7701,98400.0],["2014-09-16",45.558,45.991,45.5315,45.9115,92200.0],["2014-09-17",45.9292,46.3887,45.9027,46.2031,49000.0],["2014-09-18",46.212,46.7246,46.2031,46.4771,96600.0],["2014-09-19",46.6627,46.919,45.885,46.7069,205700.0],["2014-09-22",46.4241,46.7246,45.8055,46.1148,163900.0],["2014-09-23",45.9292,46.4241,45.9027,45.9027,149100.0],["2014-09-24",45.9115,46.6804,45.5845,46.5125,120600.0],["2014-09-25",46.212,46.3799,45.8938,46.1413,92100.0],["2014-09-26",46.2297,46.5125,45.5227,46.4153,111700.0],["2014-09-29",46.0617,46.1855,45.7082,45.9469,108200.0],["2014-09-30",46.0441,46.3976,45.7171,45.9557,143400.0],["2014-10-01",45.7561,45.969,44.8249,45.4102,257600.0],["2014-10-02",45.7295,46.1996,44.4701,45.3748,236500.0],["2014-10-03",45.6497,46.714,45.6497,46.1375,590100.0],["2014-10-06",46.1996,46.6076,45.4635,45.5876,167800.0],["2014-10-07",45.4368,45.4368,44.1685,44.2572,114100.0],["2014-10-08",44.204,45.3304,43.9291,45.2772,122600.0],["2014-10-09",45.3393,45.3482,44.3548,44.408,113200.0],["2014-10-10",44.3016,44.7362,44.0089,44.0976,100300.0],["2014-10-13",43.8493,44.3459,42.9091,43.3437,240200.0],["2014-10-14",43.5477,44.2661,43.2373,44.0,125700.0],["2014-10-15",43.3171,43.6896,42.0311,43.0333,131200.0],["2014-10-16",42.2528,43.4502,42.0754,43.3171,150100.0],["2014-10-17",43.7251,45.9601,43.7251,45.357,195300.0],["2014-10-20",45.5078,46.3326,45.1708,45.9158,128300.0],["2014-10-21",46.1819,47.2639,46.173,47.2107,82900.0],["2014-10-22",47.2373,47.9202,47.0156,47.0865,81200.0],["2014-10-23",47.4856,48.0089,47.1841,47.3969,142100.0],["2014-10-24",47.3969,47.7783,46.6963,47.459,220400.0],["2014-10-27",47.5477,49.0466,47.1663,48.1419,305700.0],["2014-10-28",48.5943,48.7451,47.7872,47.8936,165300.0],["2014-10-29",48.1686,48.2129,47.459,47.6896,147700.0],["2014-10-30",47.53,48.1863,47.2905,48.0444,58900.0],["2014-10-31",48.6475,48.6475,47.326,47.4502,136800.0],["2014-11-03",47.3615,47.7606,46.9801,47.734,183700.0],["2014-11-04",47.4236,47.7695,46.714,46.7938,106700.0],["2014-11-05",46.918,46.918,46.3681,46.7495,52900.0],["2014-11-06",46.6874,47.0156,46.1996,46.8737,63900.0],["2014-11-07",46.8116,47.051,45.969,46.7495,141000.0],["2014-11-10",46.7406,47.3082,46.2528,46.714,181800.0],["2014-11-11",46.9801,47.796,46.51,47.2284,136600.0],["2014-11-12",46.8116,47.3083,46.51,47.1043,72500.0],["2014-11-13",47.2196,47.3703,46.9357,47.1397,90800.0],["2014-11-14",47.1752,47.2816,46.4745,46.9446,122900.0],["2014-11-17",46.785,47.0244,46.6342,46.918,91600.0],["2014-11-18",46.9801,47.4324,46.6076,47.255,80300.0],["2014-11-19",47.2728,47.2728,46.8027,47.1397,74700.0],["2014-11-20",46.8648,47.1752,46.6785,47.0776,124700.0],["2014-11-21",47.3703,47.7517,47.122,47.4058,106600.0],["2014-11-24",47.459,47.7251,47.2994,47.6009,69600.0],["2014-11-25",47.7251,48.5677,47.6896,48.3282,129400.0],["2014-11-26",48.3992,48.8692,47.9823,48.4346,203000.0],["2014-11-28",48.5765,49.7207,48.2927,49.1442,157800.0],["2014-12-01",49.1442,49.153,48.7184,48.9845,189100.0],["2014-12-02",49.153,49.5078,48.479,48.5854,155900.0],["2014-12-03",48.6741,49.6941,48.3814,49.3836,134000.0],["2014-12-04",49.2329,49.7561,49.0909,49.7029,81300.0],["2014-12-05",49.8271,50.4302,49.7207,50.4213,89900.0],["2014-12-08",50.2528,50.8737,50.173,50.8027,163700.0],["2014-12-09",50.1819,50.3681,49.7029,50.1552,140200.0],["2014-12-10",50.0754,50.1109,49.357,49.5699,82800.0],["2014-12-11",49.6586,50.4834,48.9757,49.7118,112600.0],["2014-12-12",49.2772,49.9867,48.7007,48.7628,136500.0],["2014-12-15",48.7539,49.4989,47.6808,48.7983,203600.0],["2014-12-16",48.7273,49.1885,48.3016,48.5145,97900.0],["2014-12-17",48.6918,49.3836,47.8049,49.0289,158800.0],["2014-12-18",49.6763,50.8559,49.6763,50.8559,140900.0],["2014-12-19",50.9535,51.0688,50.4036,50.5721,385300.0],["2014-12-22",50.5632,51.3526,50.4745,50.6608,96200.0],["2014-12-23",50.7318,50.8559,50.4036,50.4302,90600.0],["2014-12-24",50.5987,50.8204,50.3681,50.4834,139700.0],["2014-12-26",50.6608,51.0067,50.0577,50.5632,65300.0],["2014-12-29",50.4923,51.0422,50.2617,50.7051,120200.0],["2014-12-30",50.6562,51.0033,50.2201,50.6028,102900.0],["2014-12-31",50.5405,50.6295,49.8374,49.8552,92900.0],["2015-01-02",50.2112,50.2112,48.8496,49.3747,155400.0],["2015-01-05",48.8496,48.8852,47.8884,48.4224,238900.0],["2015-01-06",48.5915,48.5915,47.2744,47.6215,639400.0],["2015-01-07",48.0842,48.7695,47.5058,48.6983,198000.0],["2015-01-08",48.9475,50.3091,48.9119,50.2824,129100.0],["2015-01-09",50.2735,50.4693,49.6861,50.4159,123000.0],["2015-01-12",50.3981,50.9944,50.1489,50.9766,378800.0],["2015-01-13",51.297,52.4539,51.0567,51.8754,158500.0],["2015-01-14",51.1457,51.9555,51.0923,51.7241,113500.0],["2015-01-15",52.1691,52.2492,51.4838,51.9555,171100.0],["2015-01-16",51.9466,53.0413,51.5106,52.9968,174900.0],["2015-01-20",53.1125,53.1125,51.644,51.7152,169100.0],["2015-01-21",51.4661,51.9644,51.0567,51.297,93000.0],["2015-01-22",51.5372,52.89,51.1991,52.8099,151200.0],["2015-01-23",52.6141,52.8099,52.0623,52.1246,69100.0],["2015-01-26",52.1602,52.9701,51.6618,52.5607,79300.0],["2015-01-27",52.0356,52.7743,51.8576,52.1691,101800.0],["2015-01-28",52.2937,52.5162,51.6618,51.7063,102400.0],["2015-01-29",51.7063,51.9555,51.2525,51.8754,145900.0],["2015-01-30",51.4661,51.9822,51.0033,51.1279,109300.0],["2015-02-02",51.3682,51.3682,50.1756,51.1635,96500.0],["2015-02-03",51.3593,53.0413,51.3059,52.979,116200.0],["2015-02-04",52.7654,53.3705,52.6853,53.2282,151600.0],["2015-02-05",53.3083,53.6909,53.1214,53.6731,155700.0],["2015-02-06",53.8867,54.2516,52.4539,52.6586,80000.0],["2015-02-09",52.6497,52.7743,51.8309,52.0623,110100.0],["2015-02-10",52.7209,53.6998,52.6675,53.6019,185100.0],["2015-02-11",53.5663,54.038,53.2282,53.6464,121400.0],["2015-02-12",53.86,54.2249,53.5219,53.9401,197000.0],["2015-02-13",53.8244,54.9636,53.593,54.9547,117400.0],["2015-02-17",54.6076,55.6399,54.305,55.4798,96500.0],["2015-02-18",55.5776,56.0048,55.1683,55.4441,114900.0],["2015-02-19",55.4441,56.3074,55.4264,55.6132,163500.0],["2015-02-20",57.2241,57.5623,55.6044,57.5267,157100.0],["2015-02-23",57.5266,57.6067,56.4409,57.1796,92800.0],["2015-02-24",56.4142,57.2063,56.1383,56.6367,115500.0],["2015-02-25",56.4587,56.9749,56.3163,56.877,86800.0],["2015-02-26",56.877,56.877,56.2718,56.5566,121700.0],["2015-02-27",56.4053,56.5566,55.9247,56.4854,145800.0],["2015-03-02",56.0493,56.8859,56.0493,56.7613,195600.0],["2015-03-03",56.4765,56.7079,55.2306,55.7289,286700.0],["2015-03-04",55.6221,56.4409,55.2128,56.2807,157400.0],["2015-03-05",56.3074,56.4676,55.987,56.2362,97900.0],["2015-03-06",56.1917,56.2985,55.4887,55.5687,161900.0],["2015-03-09",55.7645,56.4409,55.5064,56.2985,155600.0],["2015-03-10",55.5154,56.0137,55.3641,55.462,97000.0],["2015-03-11",55.5331,55.7378,55.1594,55.7111,80500.0],["2015-03-12",55.8268,56.2985,55.8268,55.898,176100.0],["2015-03-13",55.6933,55.8891,55.3107,55.8268,104400.0],["2015-03-16",56.0404,57.0995,56.0315,56.8948,79400.0],["2015-03-17",56.7346,56.9393,56.4409,56.8325,50700.0],["2015-03-18",56.7257,57.3575,55.9247,57.1173,62500.0],["2015-03-19",56.9749,57.6423,56.9749,57.5889,104300.0],["2015-03-20",57.9449,58.1229,57.2864,57.7135,87000.0],["2015-03-23",57.7313,57.7313,57.1529,57.491,68200.0],["2015-03-24",57.3753,57.7313,57.0283,57.0639,65500.0],["2015-03-25",57.144,57.144,55.5509,55.5776,95400.0],["2015-03-26",55.2483,56.0938,54.5987,55.3195,226200.0],["2015-03-27",55.5153,56.5299,54.9725,56.3519,176200.0],["2015-03-30",56.7702,57.5,56.6456,57.3487,98800.0],["2015-03-31",57.0585,57.6298,56.996,57.1924,78300.0],["2015-04-01",57.0318,57.2103,55.9427,57.2014,152000.0],["2015-04-02",57.2014,57.487,56.1302,56.2552,118500.0],["2015-04-06",55.8802,56.6211,55.8802,56.1391,125000.0],["2015-04-07",56.2105,56.5229,55.4875,56.157,128300.0],["2015-04-08",56.4158,56.8443,55.7731,56.157,58800.0],["2015-04-09",56.2194,56.6301,55.4696,55.782,70100.0],["2015-04-10",55.8534,56.3355,55.3536,55.4964,125000.0],["2015-04-13",55.5321,56.0141,55.2465,55.2643,92100.0],["2015-04-14",55.3446,55.4875,54.5055,54.9786,86200.0],["2015-04-15",55.1483,55.7553,55.1483,55.5678,90100.0],["2015-04-16",55.2554,55.7374,54.5948,54.7912,62200.0],["2015-04-17",54.5323,54.7733,54.0949,54.6751,88800.0],["2015-04-20",54.7644,55.184,54.5412,55.1393,95500.0],["2015-04-21",55.4071,55.4785,54.9251,55.0947,84300.0],["2015-04-22",55.2465,55.8535,54.7555,55.6035,73800.0],["2015-04-23",55.5053,56.0855,55.5053,55.5857,115200.0],["2015-04-24",55.6928,56.032,55.4607,55.9517,80300.0],["2015-04-27",56.0945,56.2641,54.4163,54.4698,74200.0],["2015-04-28",54.3895,55.0411,53.8093,54.7466,87400.0],["2015-04-29",54.4877,55.3446,54.2556,54.4074,139700.0],["2015-04-30",54.1663,54.5591,53.0505,53.4433,125700.0],["2015-05-01",53.6932,54.809,53.6932,54.1663,85900.0],["2015-05-04",54.2734,54.818,53.7825,53.8271,77700.0],["2015-05-05",53.8628,54.3091,52.9702,53.2201,108800.0],["2015-05-06",53.1576,54.1574,50.5065,50.7475,411400.0],["2015-05-07",50.9528,52.024,50.7296,51.8544,263000.0],["2015-05-08",52.9345,54.086,52.3007,52.6131,156000.0],["2015-05-11",52.5506,52.8184,51.8633,52.2203,95300.0],["2015-05-12",51.8454,52.2114,51.3188,52.0597,89700.0],["2015-05-13",52.0864,52.0864,51.2206,51.2831,143900.0],["2015-05-14",51.6223,51.7026,51.408,51.4437,150500.0],["2015-05-15",51.8187,51.8633,51.2027,51.3991,137600.0],["2015-05-18",51.1759,51.5241,51.0956,51.1849,121300.0],["2015-05-19",51.1759,51.408,51.0063,51.2563,96400.0],["2015-05-20",51.0242,51.5241,50.801,51.2027,156800.0],["2015-05-21",51.1938,51.1938,50.7028,50.8903,111400.0],["2015-05-22",50.7742,50.9617,50.5332,50.7832,87400.0],["2015-05-26",50.7564,50.7564,50.0691,50.3101,119600.0],["2015-05-27",50.5064,50.8367,50.194,50.5511,100700.0],["2015-05-28",50.5332,50.7296,50.2565,50.4529,159200.0],["2015-05-29",50.4975,50.6939,50.0512,50.4975,146200.0],["2015-06-01",50.7118,50.7653,50.2386,50.4707,111100.0],["2015-06-02",50.2922,50.5689,50.0155,50.5065,109400.0],["2015-06-03",50.3725,50.8367,50.1672,50.6493,65700.0],["2015-06-04",50.5332,50.7832,50.3279,50.444,101200.0],["2015-06-05",50.3904,50.4975,50.0244,50.3458,108100.0],["2015-06-08",50.1762,50.6046,49.8191,50.1047,138600.0],["2015-06-09",50.0155,50.2565,49.828,49.9976,99300.0],["2015-06-10",50.1048,50.6671,49.8727,50.3904,98600.0],["2015-06-11",50.5511,50.7028,50.1851,50.685,82500.0],["2015-06-12",50.4797,50.4886,49.828,50.2833,79000.0],["2015-06-15",49.9441,50.2476,49.6673,50.1315,60900.0],["2015-06-16",50.0423,50.5957,49.8994,50.2833,111000.0],["2015-06-17",50.3725,50.7385,50.1048,50.6761,114300.0],["2015-06-18",50.8457,51.3366,50.8457,51.0063,70400.0],["2015-06-19",51.1402,51.1402,50.3815,50.4261,108900.0],["2015-06-22",50.3904,50.8814,50.2744,50.3815,60400.0],["2015-06-23",49.0961,49.8013,48.132,48.4176,252700.0],["2015-06-24",48.3105,49.2299,48.2212,48.6497,239100.0],["2015-06-25",48.8283,49.7923,48.4533,49.1407,330800.0],["2015-06-26",49.1407,49.5424,49.0693,49.4263,648000.0],["2015-06-29",49.2696,49.816,49.0008,49.1352,236700.0],["2015-06-30",49.5114,49.5293,48.5619,48.5977,216200.0],["2015-07-01",48.7858,49.6458,48.7858,49.6279,179000.0],["2015-07-02",49.7891,49.7891,48.956,49.3771,160900.0],["2015-07-06",49.171,49.171,48.4186,48.7321,237600.0],["2015-07-07",48.8127,49.0725,48.2035,48.75,241000.0],["2015-07-08",48.4275,48.9471,48.2036,48.6515,115100.0],["2015-07-09",49.1442,49.4219,48.4006,48.4006,128100.0],["2015-07-10",48.8485,49.4666,48.7948,49.3502,99000.0],["2015-07-13",49.8608,50.1206,49.5114,49.7533,132200.0],["2015-07-14",49.7623,49.9952,49.3233,49.6906,71100.0],["2015-07-15",49.6279,49.8608,49.1979,49.4577,141500.0],["2015-07-16",49.7175,49.9593,49.0367,49.1352,260700.0],["2015-07-17",49.2158,49.6368,49.2069,49.6189,148500.0],["2015-07-20",49.6906,49.9235,49.4308,49.7981,63900.0],["2015-07-21",49.807,49.816,49.2248,49.4398,83400.0],["2015-07-22",49.2516,49.7533,49.1621,49.6368,160500.0],["2015-07-23",49.5562,49.5562,47.9886,48.1677,229200.0],["2015-07-24",48.2663,48.2663,47.4779,47.9796,166200.0],["2015-07-27",47.7736,48.1588,47.1375,47.1823,103600.0],["2015-07-28",47.2182,47.5407,46.5822,46.6986,255400.0],["2015-07-29",47.5138,47.5138,44.7547,45.5072,535500.0],["2015-07-30",45.9909,46.7613,44.8263,45.8476,464300.0],["2015-07-31",45.1668,45.6057,44.9428,45.3817,219700.0],["2015-08-03",45.3817,45.6057,44.9518,45.2563,211000.0],["2015-08-04",45.2563,45.4176,44.6114,44.7547,217400.0],["2015-08-05",44.9518,45.2563,43.5274,43.8141,328800.0],["2015-08-06",43.8589,43.9395,42.9183,43.7155,497100.0],["2015-08-07",43.7782,44.5397,43.4468,44.4411,266000.0],["2015-08-10",44.6024,45.1309,44.6024,44.898,188600.0],["2015-08-11",44.7009,45.0593,44.683,44.8353,177000.0],["2015-08-12",44.2888,44.7815,44.1186,44.5128,302200.0],["2015-08-13",44.3516,44.9876,44.3516,44.6472,152500.0],["2015-08-14",44.692,45.0772,44.5666,44.898,138500.0],["2015-08-17",44.7457,45.2563,44.4411,44.9518,202800.0],["2015-08-18",44.8443,45.1488,44.6382,44.6562,123200.0],["2015-08-19",44.5039,44.7189,44.0739,44.5666,139400.0],["2015-08-20",44.2082,44.3337,43.9126,43.9395,194700.0],["2015-08-21",43.5185,43.9843,43.0437,43.4199,268000.0],["2015-08-24",41.476,43.3662,40.4996,42.4435,316200.0],["2015-08-25",43.0168,44.0201,42.8108,42.8645,259100.0],["2015-08-26",43.626,44.5397,42.9989,44.3157,520500.0],["2015-08-27",44.4322,45.0145,43.832,44.898,283800.0],["2015-08-28",44.7368,45.8297,44.6382,45.7311,224500.0],["2015-08-31",45.543,45.8744,45.3101,45.6863,322900.0],["2015-09-01",44.8532,45.122,44.0291,44.3157,399400.0],["2015-09-02",44.889,45.1488,44.5755,45.0861,158400.0],["2015-09-03",45.1757,45.6326,44.9339,45.3728,191400.0],["2015-09-04",44.8622,45.3011,44.7816,45.0682,192800.0],["2015-09-08",45.7401,46.1969,45.4892,46.0447,131500.0],["2015-09-09",46.1432,46.4478,45.4355,45.4982,254400.0],["2015-09-10",45.4534,45.8117,45.3011,45.749,93500.0],["2015-09-11",45.5072,46.2059,45.2922,46.2059,66100.0],["2015-09-14",46.2059,47.0928,45.534,45.8207,116500.0],["2015-09-15",45.9282,45.9282,45.1757,45.4355,166400.0],["2015-09-16",45.5161,46.188,45.1847,46.1253,120400.0],["2015-09-17",46.0984,46.7076,45.9282,46.1701,98900.0],["2015-09-18",45.3011,45.5072,44.6293,44.7457,362900.0],["2015-09-21",45.0324,45.5072,44.7905,45.1041,153700.0],["2015-09-22",44.5755,44.5755,43.7693,44.0112,193800.0],["2015-09-23",44.0739,44.1724,43.2855,43.3841,107100.0],["2015-09-24",43.0437,43.2945,42.5958,42.7033,117900.0],["2015-09-25",42.972,43.3751,42.5152,43.0616,194400.0],["2015-09-28",42.9093,43.0258,41.7179,41.7627,102100.0],["2015-09-29",41.9508,41.9777,41.1893,41.7806,127600.0],["2015-09-30",42.2259,42.9815,42.1629,42.8646,236900.0],["2015-10-01",42.9365,43.4133,42.1989,43.0715,314200.0],["2015-10-02",42.6847,43.8631,42.3608,43.8271,105800.0],["2015-10-05",44.07,44.8796,44.07,44.8436,112600.0],["2015-10-06",44.7717,44.7897,44.106,44.2679,122200.0],["2015-10-07",44.4298,45.1225,44.106,44.8886,172200.0],["2015-10-08",44.7627,46.0041,44.7627,45.9231,124600.0],["2015-10-09",46.175,46.175,45.2664,45.4643,91200.0],["2015-10-12",45.3564,45.9501,45.3564,45.6083,104800.0],["2015-10-13",45.3294,45.8062,44.6907,45.0325,114000.0],["2015-10-14",44.9606,45.1675,44.4568,44.5378,87800.0],["2015-10-15",44.7357,45.7972,43.8541,45.5093,162700.0],["2015-10-16",45.4194,45.4283,44.6007,45.3744,105400.0],["2015-10-19",45.1765,45.1765,44.5828,45.0775,99200.0],["2015-10-20",45.0865,45.8062,45.0865,45.5363,140900.0],["2015-10-21",45.5993,45.5993,44.6367,44.7447,95600.0],["2015-10-22",45.0415,45.7972,44.7986,45.7342,84900.0],["2015-10-23",45.8781,46.0221,44.4748,44.8526,279100.0],["2015-10-26",44.6457,45.8062,43.7641,45.5633,320700.0],["2015-10-27",45.3204,46.3549,45.1495,46.121,325600.0],["2015-10-28",46.4179,47.3624,46.3189,47.3354,481000.0],["2015-10-29",47.3265,47.9741,46.7327,47.7852,184500.0],["2015-10-30",47.5603,47.7852,45.7522,47.0566,351100.0],["2015-11-02",46.9126,48.1181,46.9126,48.1001,173900.0],["2015-11-03",47.8482,49.1706,47.5873,49.0266,271100.0],["2015-11-04",48.9727,48.9907,48.325,48.4239,212700.0],["2015-11-05",48.5139,48.8377,48.199,48.7748,135800.0],["2015-11-06",48.8557,48.9907,48.1721,48.5139,117100.0],["2015-11-09",48.325,48.343,47.2815,47.8752,87800.0],["2015-11-10",47.7133,48.352,47.3804,48.1631,80900.0],["2015-11-11",48.262,48.3879,47.8572,48.0731,60400.0],["2015-11-12",47.8482,47.9831,47.3984,47.4974,74800.0],["2015-11-13",47.3085,47.3085,45.1135,45.1945,245800.0],["2015-11-16",44.9876,45.8152,44.4658,45.7162,159900.0],["2015-11-17",45.8332,46.139,45.4104,45.7252,129600.0],["2015-11-18",45.9411,46.4359,45.7072,46.3999,181800.0],["2015-11-19",46.3189,46.5708,45.9411,46.265,85500.0],["2015-11-20",46.3729,47.0206,46.0401,46.4898,92800.0],["2015-11-23",46.3999,47.4524,46.3369,46.8767,120600.0],["2015-11-24",46.2829,46.5888,45.8781,46.265,89300.0],["2015-11-25",46.3909,46.8767,46.139,46.5888,79300.0],["2015-11-27",46.6158,46.9756,46.4988,46.7777,36100.0],["2015-11-30",46.7957,46.7957,45.8062,45.9501,88900.0],["2015-12-01",46.256,46.6068,45.9771,46.3549,217400.0],["2015-12-02",46.3459,46.7147,46.202,46.5798,195100.0],["2015-12-03",46.7507,46.7507,45.0236,45.4643,89300.0],["2015-12-04",45.4373,46.256,45.4373,46.157,83100.0],["2015-12-07",46.094,46.094,44.6547,45.1675,147900.0],["2015-12-08",44.8616,45.3294,44.6097,45.1945,82900.0],["2015-12-09",45.2125,45.7882,44.5108,45.0056,150000.0],["2015-12-10",45.1135,45.7612,45.0056,45.6712,408800.0],["2015-12-11",45.0236,45.6173,44.3039,44.3669,276000.0],["2015-12-14",44.3579,44.9426,43.8271,44.3758,274500.0],["2015-12-15",44.6457,45.4194,44.6457,45.0146,282500.0],["2015-12-16",45.3114,46.058,44.6457,45.3744,211100.0],["2015-12-17",45.3474,45.5183,44.7087,45.0685,141900.0],["2015-12-18",45.1225,45.4463,44.7177,45.4014,678300.0],["2015-12-21",45.5003,46.202,45.3114,45.4104,183500.0],["2015-12-22",45.5183,45.8871,45.3294,45.6173,131400.0],["2015-12-23",45.8601,46.3999,45.3564,46.256,104900.0],["2015-12-24",46.202,46.4539,45.9411,46.0401,63600.0],["2015-12-28",45.9051,46.3909,45.8152,46.0221,122400.0],["2015-12-29",46.3279,46.7327,45.5993,46.265,105500.0],["2015-12-30",46.143,46.143,45.5469,45.7005,85900.0],["2015-12-31",45.574,45.8901,45.1495,45.5289,92600.0],["2016-01-04",44.8876,44.8876,43.9754,44.6167,250900.0],["2016-01-05",44.6709,45.1857,44.2102,44.987,239600.0],["2016-01-06",43.7586,43.7677,41.5639,41.9523,581400.0],["2016-01-07",41.2207,41.5278,40.0647,40.4982,243500.0],["2016-01-08",40.7421,41.4827,40.7421,41.1124,342100.0],["2016-01-11",41.3472,41.5369,40.3898,40.9317,175300.0],["2016-01-12",41.2207,41.311,40.1098,40.8324,233300.0],["2016-01-13",41.004,41.004,38.3848,38.737,248700.0],["2016-01-14",37.3552,38.728,37.3371,38.3035,260300.0],["2016-01-15",36.8313,38.0506,36.8313,37.9151,335800.0],["2016-01-19",38.2493,38.5835,37.6171,37.7977,638600.0],["2016-01-20",37.2739,39.1344,37.1655,38.728,461000.0],["2016-01-21",38.7731,39.7847,38.5564,39.2247,177300.0],["2016-01-22",39.9382,40.3266,39.4054,39.9653,179300.0],["2016-01-25",39.7847,39.857,39.0351,39.1254,312400.0],["2016-01-26",39.3602,39.875,39.1164,39.5047,143000.0],["2016-01-27",39.3602,39.8389,39.026,39.2338,208800.0],["2016-01-28",39.586,39.6221,38.6828,38.8183,215000.0],["2016-01-29",38.9086,39.7486,38.9086,39.4867,200700.0],["2016-02-01",39.2518,39.4596,38.3938,39.3963,323300.0],["2016-02-02",38.9899,38.9899,37.9784,38.0506,104900.0],["2016-02-03",38.3577,38.5835,37.1836,38.2854,151700.0],["2016-02-04",37.9242,39.5679,37.6622,39.4867,291700.0],["2016-02-05",39.3421,39.5589,38.4751,38.9176,247700.0],["2016-02-08",38.3306,39.5318,38.0235,39.0531,269600.0],["2016-02-09",38.737,39.884,38.737,39.1073,209300.0],["2016-02-10",39.4144,40.2634,39.2338,39.2609,188900.0],["2016-02-11",38.5744,39.4054,38.3306,38.9176,177200.0],["2016-02-12",39.3241,40.5705,39.1615,40.5705,119500.0],["2016-02-16",41.0943,41.4646,40.715,41.0762,184400.0],["2016-02-17",41.3743,43.3522,41.3743,43.1174,299000.0],["2016-02-18",42.0426,44.7973,39.9563,44.7883,360900.0],["2016-02-19",45.0502,47.8771,44.8876,47.3713,651500.0],["2016-02-22",47.7778,48.3648,46.8746,47.3352,290300.0],["2016-02-23",47.3171,47.7597,46.8836,47.0914,247200.0],["2016-02-24",46.5314,46.9378,44.9599,45.4657,426400.0],["2016-02-25",45.5831,46.4501,45.5198,45.8901,212400.0],["2016-02-26",46.3688,46.9649,46.125,46.5043,292000.0],["2016-02-29",46.5043,46.992,46.3598,46.8114,372100.0],["2016-03-01",47.1727,47.6152,46.9017,47.1456,165000.0],["2016-03-02",46.992,47.3443,46.6849,47.281,204600.0],["2016-03-03",47.263,47.841,46.983,47.8229,124300.0],["2016-03-04",47.8229,47.8229,46.9198,47.2901,145800.0],["2016-03-07",47.0733,47.7055,46.3959,47.5429,148200.0],["2016-03-08",47.281,47.281,46.0979,46.152,164200.0],["2016-03-09",46.5314,46.8385,45.9624,46.414,122600.0],["2016-03-10",46.5404,46.5404,45.0863,45.7005,83900.0],["2016-03-11",46.0527,47.3171,45.1586,47.0643,153100.0],["2016-03-14",47.2178,47.6965,47.2088,47.2539,94300.0],["2016-03-15",46.8204,47.3533,46.414,46.5404,92300.0],["2016-03-16",46.432,46.8204,46.1069,46.5043,209600.0],["2016-03-17",46.2333,46.8475,46.1792,46.6127,388500.0],["2016-03-18",46.7662,47.7687,46.7662,47.1365,422600.0],["2016-03-21",47.1185,48.0397,46.7843,48.0126,180500.0],["2016-03-22",47.5158,47.5158,46.9739,47.2178,107800.0],["2016-03-23",47.1636,47.1636,46.2695,46.5133,146000.0],["2016-03-24",46.423,46.6307,45.863,46.4953,130100.0],["2016-03-28",46.7391,47.4707,46.5224,47.001,128800.0],["2016-03-29",47.2449,48.1661,47.0462,47.9765,226800.0],["2016-03-30",48.3558,49.0603,48.0939,48.6268,238300.0],["2016-03-31",48.7763,49.1934,48.3049,49.003,220900.0],["2016-04-01",48.4318,48.6403,47.3892,47.6703,263900.0],["2016-04-04",47.6975,48.2777,47.5071,47.9604,232000.0],["2016-04-05",47.5887,48.0148,46.673,46.8271,463300.0],["2016-04-06",46.7999,47.5615,46.4463,47.2351,153000.0],["2016-04-07",47.1444,47.5071,46.4735,46.8452,141400.0],["2016-04-08",47.1626,47.5161,46.9994,47.362,81200.0],["2016-04-11",47.5433,47.9876,47.5433,47.8516,131000.0],["2016-04-12",47.8516,48.0692,47.6521,47.8153,108500.0],["2016-04-13",48.0239,48.6857,47.9241,48.4953,122900.0],["2016-04-14",48.7401,48.7401,48.2505,48.2596,70800.0],["2016-04-15",48.187,48.5769,48.1689,48.2233,61400.0],["2016-04-18",48.2233,48.2233,47.6431,47.9241,103900.0],["2016-04-19",48.1236,48.4318,47.2079,47.9785,116900.0],["2016-04-20",47.9604,48.0148,47.2442,47.6975,113600.0],["2016-04-21",47.6703,47.7972,47.4617,47.634,74700.0],["2016-04-22",47.5433,47.77,46.4191,46.6458,197200.0],["2016-04-25",46.5551,46.9178,46.537,46.7364,235100.0],["2016-04-26",46.7546,47.09,46.4282,46.5914,245100.0],["2016-04-27",46.7002,47.2169,46.2197,46.7999,299700.0],["2016-04-28",46.6911,47.1988,46.5823,46.6639,359200.0],["2016-04-29",46.6095,46.7546,45.7845,45.9295,282600.0],["2016-05-02",46.1743,46.5551,46.0746,46.3103,300900.0],["2016-05-03",46.0021,46.3738,45.8117,46.2015,365100.0],["2016-05-04",45.3312,45.9477,45.1408,45.5306,301900.0],["2016-05-05",45.3765,45.5306,43.3729,43.7627,439800.0],["2016-05-06",43.6539,43.7899,43.3003,43.5905,349600.0],["2016-05-09",43.3638,43.6539,43.1462,43.2187,369200.0],["2016-05-10",43.5632,44.1798,43.3547,43.9984,662500.0],["2016-05-11",43.9712,43.9712,42.9196,42.974,155300.0],["2016-05-12",43.1734,43.4998,42.0673,42.6113,271300.0],["2016-05-13",42.3574,42.5841,41.9132,42.0855,169800.0],["2016-05-16",42.1036,42.439,42.0039,42.1943,144600.0],["2016-05-17",42.0673,42.3121,41.5234,41.6321,149000.0],["2016-05-18",41.5052,42.0673,41.07,41.333,160400.0],["2016-05-19",41.0157,41.4236,40.6077,40.7255,182600.0],["2016-05-20",40.7346,41.1607,40.6621,41.0338,257000.0],["2016-05-23",40.9703,41.2242,40.7981,41.1698,288100.0],["2016-05-24",41.3239,41.6865,41.3239,41.4327,182400.0],["2016-05-25",41.3874,41.6956,41.1788,41.342,285400.0],["2016-05-26",41.342,41.342,40.7074,41.1154,145300.0],["2016-05-27",41.1698,41.5596,41.1516,41.4417,251300.0],["2016-05-31",41.4418,41.478,41.0519,41.1426,142800.0],["2016-06-01",40.9884,41.4599,40.9613,41.3964,278600.0],["2016-06-02",41.2242,42.3302,41.2242,42.2305,352600.0],["2016-06-03",42.2305,42.3121,41.4327,41.9223,234200.0],["2016-06-06",42.0764,42.3665,41.6594,42.1671,266600.0],["2016-06-07",42.2577,42.4753,41.9223,42.2396,143300.0],["2016-06-08",42.2305,42.3665,41.8225,42.2396,97000.0],["2016-06-09",42.1036,42.294,41.8588,42.0764,122000.0],["2016-06-10",41.6956,41.6956,41.3058,41.4871,191200.0],["2016-06-13",41.2967,41.7319,41.197,41.4599,312400.0],["2016-06-14",41.1154,41.4418,40.5623,41.1879,290500.0],["2016-06-15",41.333,42.0945,41.1516,41.5959,176300.0],["2016-06-16",41.3148,41.8135,40.8434,41.6321,269000.0],["2016-06-17",41.5596,42.3756,41.3964,41.9857,324100.0],["2016-06-20",42.5569,43.3547,42.5297,42.5297,159000.0],["2016-06-21",42.566,42.8833,42.2668,42.7745,182200.0],["2016-06-22",42.9105,43.0193,42.43,42.4844,126400.0],["2016-06-23",42.9468,43.3457,42.7654,43.0827,168400.0],["2016-06-24",41.5324,42.2759,40.7618,41.1335,516600.0],["2016-06-27",40.5079,41.1244,39.5378,40.1181,285200.0],["2016-06-28",40.6439,41.061,40.0365,40.789,249700.0],["2016-06-29",41.0577,43.0887,41.0577,42.5787,303800.0],["2016-06-30",42.7062,43.453,42.3965,43.371,272100.0],["2016-07-01",43.371,44.0723,43.2891,43.9448,343200.0],["2016-07-05",43.5714,44.1088,42.8792,43.28,242100.0],["2016-07-06",42.9885,43.6807,42.6242,43.5805,633400.0],["2016-07-07",43.708,44.127,43.3984,43.5714,252600.0],["2016-07-08",43.9721,44.1543,43.4166,43.4621,269400.0],["2016-07-11",43.7171,43.9084,43.6078,43.7627,198200.0],["2016-07-12",44.127,44.4457,43.872,44.1088,280700.0],["2016-07-13",44.0997,44.719,43.5441,43.7627,188800.0],["2016-07-14",44.045,44.3729,43.6352,43.6625,262400.0],["2016-07-15",43.6261,43.8446,43.3164,43.4621,217800.0],["2016-07-18",43.5532,44.0723,43.4348,43.6716,193700.0],["2016-07-19",43.6898,43.6898,43.2709,43.5441,187500.0],["2016-07-20",43.7445,44.0268,43.371,43.4257,279500.0],["2016-07-21",43.7718,43.7718,43.198,43.2891,259500.0],["2016-07-22",43.2526,44.1088,43.2526,44.0996,168700.0],["2016-07-25",44.0086,44.3456,43.9539,44.1998,119000.0],["2016-07-26",44.2181,44.3729,43.872,44.209,101700.0],["2016-07-27",44.0814,44.1543,43.3619,43.7353,220500.0],["2016-07-28",43.8082,43.9266,43.2162,43.8811,150500.0],["2016-07-29",43.8264,44.1907,43.4257,43.9813,260100.0],["2016-08-01",43.9722,43.9722,43.4894,43.8264,275400.0],["2016-08-02",44.637,45.5387,43.8628,44.9011,370200.0],["2016-08-03",44.7736,45.0378,44.4002,44.7918,216700.0],["2016-08-04",44.8556,45.1653,44.8101,44.9558,106300.0],["2016-08-05",45.2381,45.5569,45.1015,45.3565,219800.0],["2016-08-08",45.3474,45.6115,44.9922,45.147,167100.0],["2016-08-09",45.1197,45.2745,44.5824,44.6461,126200.0],["2016-08-10",44.7008,44.9831,44.5095,44.6826,103000.0],["2016-08-11",44.7554,44.8829,44.4093,44.464,82100.0],["2016-08-12",44.3273,44.6552,44.2363,44.4457,104500.0],["2016-08-15",44.5642,45.0651,44.4002,44.5642,273100.0],["2016-08-16",44.3729,45.147,44.2727,45.1106,363300.0],["2016-08-17",45.1106,45.1197,44.7736,44.9285,133900.0],["2016-08-18",44.9376,45.2654,44.8101,45.1561,69000.0],["2016-08-19",44.9922,45.3656,44.8829,45.1835,137900.0],["2016-08-22",45.056,45.2108,44.8192,45.0742,160000.0],["2016-08-23",45.147,45.5842,45.0104,45.0195,136100.0],["2016-08-24",45.0013,45.4567,44.6734,44.7827,85300.0],["2016-08-25",44.6734,45.056,44.6734,44.974,188900.0],["2016-08-26",45.0104,45.3201,44.4913,44.719,159900.0],["2016-08-29",44.7554,45.0833,44.6826,44.7736,109800.0],["2016-08-30",44.7918,44.9102,44.5641,44.6643,193800.0],["2016-08-31",44.5733,44.8192,44.1179,44.1634,117200.0],["2016-09-01",44.1361,44.4184,43.79,44.127,206200.0],["2016-09-02",44.0541,44.1907,43.6989,43.7991,157500.0],["2016-09-06",43.8173,44.4458,43.4075,43.9084,198200.0],["2016-09-07",43.8902,44.2545,43.7991,44.2272,119800.0],["2016-09-08",44.0268,44.2454,43.7627,43.8446,124600.0],["2016-09-09",43.5623,43.6625,42.4694,42.6151,124100.0],["2016-09-12",42.2963,43.3073,42.2963,43.2709,213900.0],["2016-09-13",42.9794,43.2253,42.6151,42.7153,220600.0],["2016-09-14",42.6424,42.9065,42.3965,42.5513,141100.0],["2016-09-15",42.351,42.9156,42.351,42.6242,140600.0],["2016-09-16",42.5149,42.6333,42.2144,42.2963,128000.0],["2016-09-19",42.351,42.4785,41.8409,42.1506,154300.0],["2016-09-20",42.4603,43.1069,42.0322,42.1506,122200.0],["2016-09-21",42.1597,42.4603,41.7225,42.4421,260700.0],["2016-09-22",42.5878,42.7335,42.4329,42.5149,193600.0],["2016-09-23",42.269,42.5422,42.0322,42.4238,238900.0],["2016-09-26",42.9794,43.0523,41.4584,41.5131,211900.0],["2016-09-27",41.5495,41.6041,40.9302,41.0668,187000.0],["2016-09-28",40.9575,41.1579,40.5476,40.7207,128100.0],["2016-09-29",40.5331,41.3657,40.5148,40.9815,158400.0],["2016-09-30",41.3566,41.3657,40.8351,41.2468,192600.0],["2016-10-03",41.1004,41.384,40.7619,41.0089,209400.0],["2016-10-04",41.1644,41.2468,40.588,40.7893,349100.0],["2016-10-05",40.8168,41.4389,40.7893,41.1004,551700.0],["2016-10-06",41.018,41.1278,40.7893,41.018,213900.0],["2016-10-07",41.0181,41.0181,40.3593,40.6338,189400.0],["2016-10-10",40.7893,41.1095,40.7893,40.9815,198400.0],["2016-10-11",40.8625,40.89,40.2312,40.4142,173900.0],["2016-10-12",40.4599,40.6704,40.3318,40.5789,148900.0],["2016-10-13",40.2403,40.524,39.9841,40.3135,364500.0],["2016-10-14",40.5423,40.9723,40.4233,40.6886,651400.0],["2016-10-17",40.6704,41.5396,40.6704,41.4938,425200.0],["2016-10-18",41.9056,42.0886,41.6768,41.9513,141800.0],["2016-10-19",41.9971,42.0428,41.4481,41.5396,159900.0],["2016-10-20",41.4023,41.5213,40.9906,41.2193,290300.0],["2016-10-21",40.9906,41.6311,40.8533,41.4938,82700.0],["2016-10-24",41.7683,42.2716,41.2193,41.2651,142500.0],["2016-10-25",41.1736,41.5396,40.7618,41.0363,123000.0],["2016-10-26",40.7618,40.9448,40.3501,40.6704,357200.0],["2016-10-27",42.0886,42.912,40.9906,41.6311,226400.0],["2016-10-28",41.6768,43.461,41.6768,43.2323,399900.0],["2016-10-31",43.5068,44.376,43.4153,44.3302,287600.0],["2016-11-01",44.2387,44.376,43.3695,43.644,387500.0],["2016-11-02",43.644,44.4217,43.5983,43.9642,278900.0],["2016-11-03",43.9185,44.742,43.8727,44.1472,415000.0],["2016-11-04",44.2387,44.4217,43.8727,43.9185,198200.0],["2016-11-07",44.376,45.1079,44.376,44.9707,217400.0],["2016-11-08",44.5132,45.3367,43.9185,45.0622,287300.0],["2016-11-09",44.6505,45.7942,44.3577,45.657,228500.0],["2016-11-10",45.9772,46.1144,45.1995,45.291,380900.0],["2016-11-11",45.1995,45.7301,45.108,45.3824,299800.0],["2016-11-14",45.5197,46.2059,45.4739,45.9314,232500.0],["2016-11-15",45.7484,46.0229,45.4282,45.7027,485900.0],["2016-11-16",45.7484,46.6177,45.7484,46.1419,350600.0],["2016-11-17",46.3889,46.5719,45.8399,45.8399,206300.0],["2016-11-18",45.9314,46.1602,45.7027,45.8399,247200.0],["2016-11-21",45.9314,46.8006,45.7484,46.7549,146000.0],["2016-11-22",46.8007,47.1666,46.0687,47.1666,120400.0],["2016-11-23",46.9836,47.9444,46.8921,47.8986,277700.0],["2016-11-25",48.1274,48.3561,47.9444,48.3561,64200.0],["2016-11-28",48.1731,48.2646,47.4411,47.6241,299100.0],["2016-11-29",47.7156,48.0359,47.4869,47.6699,215000.0],["2016-11-30",47.7156,47.7614,46.9379,47.0751,358700.0],["2016-12-01",47.2581,47.8071,47.0294,47.5784,353800.0],["2016-12-02",47.5326,47.9718,47.3496,47.4869,210800.0],["2016-12-05",48.3104,48.4933,47.8346,48.2646,280100.0],["2016-12-06",48.6306,48.9966,48.2188,48.9508,337200.0],["2016-12-07",48.9508,49.9573,48.6763,49.6371,478600.0],["2016-12-08",49.9115,50.3233,49.5455,49.7285,302300.0],["2016-12-09",50.0488,50.0488,49.4083,49.9573,330900.0],["2016-12-12",49.9115,50.8265,49.637,50.7808,403700.0],["2016-12-13",51.284,52.5009,50.488,50.6893,484500.0],["2016-12-14",50.552,51.0552,49.939,49.9573,230700.0],["2016-12-15",50.0488,50.8265,49.7743,50.5978,159800.0],["2016-12-16",50.5063,51.1468,50.4148,51.0095,331000.0],["2016-12-19",51.1925,51.9977,50.9638,51.4212,189500.0],["2016-12-20",51.5127,51.833,51.3755,51.6042,123500.0],["2016-12-21",51.7872,52.2447,51.3755,51.8787,267200.0],["2016-12-22",51.7872,52.0617,50.9638,51.284,161300.0],["2016-12-23",51.5585,51.6957,51.1468,51.6042,66000.0],["2016-12-27",51.6042,51.833,51.284,51.5127,205300.0],["2016-12-28",51.5127,51.8147,51.2383,51.3297,153500.0],["2016-12-29",51.3297,51.8604,51.2383,51.5127,81200.0],["2016-12-30",51.5724,51.7561,51.1591,51.4806,137500.0],["2017-01-03",51.9857,52.3072,50.0569,50.7917,441200.0],["2017-01-04",50.7458,51.7102,50.7458,51.4347,332700.0],["2017-01-05",51.5265,51.9398,50.2866,50.3784,376300.0],["2017-01-06",50.4703,50.6999,49.6436,50.0569,341400.0],["2017-01-09",50.011,50.011,49.5059,49.6896,409700.0],["2017-01-10",49.7814,50.1488,49.5059,50.0569,326900.0],["2017-01-11",50.2406,50.2406,49.5518,49.7355,211900.0],["2017-01-12",50.654,50.654,49.6436,49.9651,304400.0],["2017-01-13",50.011,50.1488,49.414,49.9651,310400.0],["2017-01-17",49.8273,50.011,49.0466,49.1385,261100.0],["2017-01-18",49.1844,50.057,49.0466,49.8733,441400.0],["2017-01-19",49.9192,50.5162,49.9192,50.011,354200.0],["2017-01-20",50.011,50.7458,49.9651,50.6999,318500.0],["2017-01-23",50.7917,50.8836,50.4703,50.6999,168100.0],["2017-01-24",50.7917,51.3428,50.7458,51.0214,207800.0],["2017-01-25",51.205,51.6643,50.9754,51.205,134200.0],["2017-01-26",51.251,51.8021,51.251,51.5265,91700.0],["2017-01-27",51.6184,51.7561,51.3428,51.4806,119600.0],["2017-01-30",51.3428,51.3888,50.8377,50.9754,139500.0],["2017-01-31",50.8836,51.1132,50.4244,50.9754,164000.0],["2017-02-01",50.9295,51.4806,50.7458,51.0673,207400.0],["2017-02-02",51.0214,51.3704,50.608,51.0214,116100.0],["2017-02-03",51.251,51.4806,51.0214,51.4806,88200.0],["2017-02-06",51.3428,51.6184,51.0214,51.1132,89900.0],["2017-02-07",51.0673,51.5265,50.9754,51.3428,125000.0],["2017-02-08",51.251,51.7102,51.0673,51.6184,139800.0],["2017-02-09",51.7102,52.2154,51.4806,52.0409,172800.0],["2017-02-10",52.1694,52.3991,52.0776,52.3531,93900.0],["2017-02-13",52.6287,52.6287,52.0776,52.445,153900.0],["2017-02-14",52.2154,52.4909,52.2154,52.445,176000.0],["2017-02-15",52.2613,53.3635,51.7561,53.1339,489100.0],["2017-02-16",53.7308,58.2773,52.4542,57.4507,692800.0],["2017-02-17",57.4048,58.0018,56.8537,57.2211,479100.0],["2017-02-21",57.267,57.7262,56.1189,56.3485,463100.0],["2017-02-22",56.1648,57.0833,55.8434,56.3026,500300.0],["2017-02-23",56.5322,56.67,55.3841,55.6688,325900.0],["2017-02-24",55.2923,56.3944,55.2463,55.5678,235300.0],["2017-02-27",55.3382,56.3485,55.3382,55.9352,306800.0],["2017-02-28",55.8434,56.3485,55.43,55.6597,297900.0],["2017-03-01",56.2107,57.0833,55.5219,56.3944,302900.0],["2017-03-02",56.1648,57.0833,56.073,56.6241,220700.0],["2017-03-03",56.7159,57.1751,56.5781,56.8537,328400.0],["2017-03-06",56.67,57.6344,56.3485,57.1751,288300.0],["2017-03-07",56.9914,57.6344,56.67,56.8169,238300.0],["2017-03-08",56.8077,57.3129,56.4863,56.5781,132000.0],["2017-03-09",56.3944,57.0833,56.3944,56.7159,156900.0],["2017-03-10",56.8078,57.267,56.67,57.1751,139800.0],["2017-03-13",57.267,57.5885,57.0833,57.2211,130200.0],["2017-03-14",57.1751,57.8181,57.019,57.267,150700.0],["2017-03-15",57.4047,58.1395,57.3588,58.0936,163400.0],["2017-03-16",58.3232,58.7825,57.7722,57.7722,118200.0],["2017-03-17",57.864,58.1855,57.8181,58.0477,172600.0],["2017-03-20",58.0477,58.1395,57.3129,57.7722,147600.0],["2017-03-21",58.3232,58.3232,56.3026,56.4863,320700.0],["2017-03-22",56.5781,57.3588,56.4863,57.267,131600.0],["2017-03-23",57.4048,58.0477,57.1751,57.4966,154100.0],["2017-03-24",57.5425,57.9099,57.3588,57.4507,147400.0],["2017-03-27",57.0374,57.6619,56.6241,57.267,203200.0],["2017-03-28",56.8996,57.9558,56.8996,57.7262,158200.0],["2017-03-29",57.7722,58.461,57.6344,58.1396,213400.0],["2017-03-30",58.3377,58.522,57.7847,58.1995,157400.0],["2017-03-31",58.1994,58.6142,57.6004,57.6926,218700.0],["2017-04-03",57.923,58.2455,57.2318,57.6004,257200.0],["2017-04-04",57.6465,57.923,56.8908,57.4161,165800.0],["2017-04-05",57.6926,58.6603,57.5082,57.8308,188000.0],["2017-04-06",57.4161,58.0151,57.4161,57.8769,199600.0],["2017-04-07",57.8769,57.9967,57.37,57.4161,298700.0],["2017-04-10",57.37,58.0612,57.37,57.4161,137000.0],["2017-04-11",57.4161,57.7386,57.1396,57.6926,294700.0],["2017-04-12",57.7386,58.1534,57.2318,57.8308,113300.0],["2017-04-13",57.6926,58.1534,57.4622,57.5543,126400.0],["2017-04-17",57.6926,58.0151,57.4622,57.6926,153300.0],["2017-04-18",57.6465,57.8769,57.0013,57.4622,109600.0],["2017-04-19",57.6004,58.1534,57.4622,57.923,272300.0],["2017-04-20",58.1534,58.3838,57.6004,58.2916,107500.0],["2017-04-21",58.3377,58.4298,57.6465,58.0151,152500.0],["2017-04-24",58.6602,58.8907,58.1534,58.4298,197000.0],["2017-04-25",58.8907,58.9828,58.2455,58.522,245300.0],["2017-04-26",58.4299,59.5358,58.4299,58.8446,235900.0],["2017-04-27",59.1211,59.8123,58.8446,59.7201,257000.0],["2017-04-28",59.9044,59.9044,57.7386,57.7847,281500.0],["2017-05-01",57.7847,59.5266,57.7847,59.3054,369300.0],["2017-05-02",59.4436,60.1348,58.9828,60.0427,231900.0],["2017-05-03",59.8583,60.0887,59.1671,59.8123,255500.0],["2017-05-04",59.8123,61.5172,58.0612,60.9182,312600.0],["2017-05-05",59.8123,59.8123,57.1672,57.4161,441300.0],["2017-05-08",57.2318,57.5082,56.3102,56.771,201500.0],["2017-05-09",57.1396,58.1534,57.1396,57.8308,158300.0],["2017-05-10",57.6926,57.923,57.5082,57.8308,201200.0],["2017-05-11",57.5082,57.6926,57.0014,57.5543,96600.0],["2017-05-12",57.2318,57.37,56.9092,57.029,109300.0],["2017-05-15",57.1396,57.7847,56.8631,57.6004,119000.0],["2017-05-16",57.6004,57.969,57.37,57.6926,158600.0],["2017-05-17",57.1857,57.8308,57.112,57.5543,232900.0],["2017-05-18",57.4161,58.5681,57.0935,58.0612,382200.0],["2017-05-19",58.1994,59.5358,58.1534,59.2685,216300.0],["2017-05-22",59.4436,60.2731,59.416,59.7662,219800.0],["2017-05-23",59.7662,60.1348,59.5819,59.8583,183000.0],["2017-05-24",59.9505,60.227,59.2132,59.7662,101900.0],["2017-05-25",59.8583,60.5035,59.674,60.0427,164000.0],["2017-05-26",59.7201,60.5956,59.6279,60.4574,88700.0],["2017-05-30",60.3652,61.1025,59.7201,59.7201,139800.0],["2017-05-31",59.7662,60.1348,59.4897,59.8583,200500.0],["2017-06-01",59.9505,60.5956,59.9044,60.3652,227000.0],["2017-06-02",60.4113,61.0103,60.0887,60.9182,262500.0],["2017-06-05",61.0564,61.2407,59.8583,59.9966,196100.0],["2017-06-06",59.9044,60.3652,59.2132,59.8583,280300.0],["2017-06-07",59.8123,60.2731,59.2593,59.6279,139500.0],["2017-06-08",59.4897,60.3191,58.8446,59.9505,232100.0],["2017-06-09",59.9505,60.3652,58.9828,59.1211,180500.0],["2017-06-12",59.075,60.4574,58.9367,59.9044,220900.0],["2017-06-13",60.1348,60.8721,59.8123,60.826,164600.0],["2017-06-14",61.1947,61.6094,60.6878,61.3882,152700.0],["2017-06-15",61.0564,61.8398,60.6325,61.5633,149600.0],["2017-06-16",61.5172,62.0241,61.1947,61.2868,348400.0],["2017-06-19",61.379,62.2545,61.2407,62.1163,234600.0],["2017-06-20",62.1163,62.4849,60.5956,60.7339,125500.0],["2017-06-21",60.8721,60.9643,60.5035,60.7339,102200.0],["2017-06-22",60.826,60.826,60.0888,60.227,111800.0],["2017-06-23",60.227,61.5633,60.0427,61.4711,399100.0],["2017-06-26",61.7015,62.0702,60.9643,61.0564,118100.0],["2017-06-27",60.8721,61.7476,59.9966,60.0427,147900.0],["2017-06-28",60.3191,60.6417,59.9966,60.4113,121200.0],["2017-06-29",60.4252,60.4252,58.6221,59.4543,260700.0],["2017-06-30",59.593,59.7317,58.8533,59.4081,203700.0],["2017-07-03",59.6392,59.9166,59.0844,59.3156,99300.0],["2017-07-05",59.4081,59.6855,58.6961,59.5005,160300.0],["2017-07-06",59.0844,59.6392,58.2985,59.0844,251500.0],["2017-07-07",59.1769,59.7317,58.4834,58.5759,211000.0],["2017-07-10",58.2985,58.5297,57.7899,57.9286,309800.0],["2017-07-11",57.7437,58.0766,57.7437,57.9286,232200.0],["2017-07-12",57.9749,58.7608,57.8824,58.3447,294000.0],["2017-07-13",58.5297,59.4543,58.391,59.0844,353100.0],["2017-07-14",59.1307,59.4081,58.4372,59.3618,153200.0],["2017-07-17",59.4081,60.2402,59.0844,59.7317,159500.0],["2017-07-18",59.7317,60.3327,59.3156,60.3327,116800.0],["2017-07-19",60.3789,60.6563,59.5468,60.0091,114100.0],["2017-07-20",59.9629,60.3327,59.5005,59.6392,114600.0],["2017-07-21",59.5468,59.7317,59.1769,59.3526,168700.0],["2017-07-24",59.3156,59.6392,59.0382,59.3156,126700.0],["2017-07-25",59.5005,59.8704,59.2694,59.5005,238300.0],["2017-07-26",59.5468,59.6855,58.992,59.1769,115900.0],["2017-07-27",59.2231,59.8704,59.1769,59.6855,155200.0],["2017-07-28",59.593,59.7779,59.3618,59.6855,116100.0],["2017-07-31",59.9166,60.0553,59.4543,59.7779,145100.0],["2017-08-01",60.0091,60.5176,59.4543,60.2865,199500.0],["2017-08-02",60.3327,60.3327,56.0331,57.8362,455900.0],["2017-08-03",58.206,58.206,56.7728,57.4201,294800.0],["2017-08-04",57.6975,58.1136,57.1889,57.9286,222600.0],["2017-08-07",58.1136,58.5759,57.8362,58.2338,140500.0],["2017-08-08",58.1136,58.1136,56.2643,56.3568,308700.0],["2017-08-09",56.3105,56.6804,55.7557,55.9407,218700.0],["2017-08-10",55.8482,55.9407,55.4321,55.5246,172000.0],["2017-08-11",55.2472,56.6804,55.1085,56.5879,202900.0],["2017-08-14",57.004,57.3276,56.7729,56.9115,112300.0],["2017-08-15",56.7729,57.2352,56.6342,56.8098,89700.0],["2017-08-16",56.8653,57.4663,56.8191,57.0965,113800.0],["2017-08-17",57.004,57.2352,56.0331,56.0331,84100.0],["2017-08-18",55.9407,56.1256,55.7095,55.8482,74500.0],["2017-08-21",55.8944,56.403,55.8482,56.1718,66800.0],["2017-08-22",56.2643,56.9115,56.2643,56.8653,62100.0],["2017-08-23",56.6341,56.6804,55.802,55.9407,100400.0],["2017-08-24",56.2181,56.7729,56.0146,56.2643,92200.0],["2017-08-25",56.4955,56.4955,55.8482,56.0331,76100.0],["2017-08-28",56.2181,56.3568,55.8482,56.0794,90100.0],["2017-08-29",55.8944,55.9869,55.4784,55.6171,82700.0],["2017-08-30",55.7095,56.6341,55.5246,56.4954,122700.0],["2017-08-31",56.6341,57.3739,56.2181,57.3739,137700.0],["2017-09-01",57.6513,57.9286,57.2814,57.3276,109100.0],["2017-09-05",57.0965,57.1889,55.5708,55.8482,127000.0],["2017-09-06",55.8482,56.5417,55.7095,56.403,277400.0],["2017-09-07",56.3568,56.4492,55.3859,55.6633,182900.0],["2017-09-08",55.617,57.0502,55.5246,56.4954,99300.0],["2017-09-11",56.8191,57.2352,56.403,56.4954,113700.0],["2017-09-12",56.6341,57.1427,56.3105,57.0595,71600.0],["2017-09-13",57.004,57.4201,56.6804,57.3276,115000.0],["2017-09-14",57.2352,57.3276,56.7266,57.3276,127200.0],["2017-09-15",57.0965,57.2352,56.7266,56.8191,147700.0],["2017-09-18",56.9578,57.1427,56.6804,56.9578,87200.0],["2017-09-19",56.9578,57.004,56.6342,56.9115,117400.0],["2017-09-20",56.9578,57.7437,56.8653,57.5126,224900.0],["2017-09-21",57.5126,58.1598,57.3739,57.9286,80200.0],["2017-09-22",57.8362,58.5297,57.7899,58.4834,111000.0],["2017-09-25",58.2985,58.8995,58.1506,58.4834,107600.0],["2017-09-26",58.4834,58.8995,58.4372,58.4834,97900.0],["2017-09-27",58.9457,59.0844,58.206,58.6684,137800.0],["2017-09-28",58.7608,59.3618,58.4372,59.2231,132800.0],["2017-09-29",59.1443,59.5154,58.4949,59.2834,185500.0],["2017-10-02",59.1443,60.0442,59.0979,59.1443,171700.0],["2017-10-03",59.0979,59.5154,58.7732,59.2371,213500.0],["2017-10-04",59.3298,59.5618,59.0979,59.3762,99200.0],["2017-10-05",59.3762,60.3968,59.3762,60.2576,98100.0],["2017-10-06",60.1184,60.8142,60.072,60.7215,94400.0],["2017-10-09",60.7679,61.8348,60.7215,61.7884,114800.0],["2017-10-10",61.9739,62.9017,61.1853,61.9275,148900.0],["2017-10-11",61.9739,62.6698,61.8812,62.345,152900.0],["2017-10-12",62.2059,62.9945,62.1595,62.4842,146000.0],["2017-10-13",62.8089,62.8089,62.1595,62.4842,98100.0],["2017-10-16",62.6697,63.18,62.2059,62.7161,181000.0],["2017-10-17",62.5306,63.4583,61.6028,63.3656,271500.0],["2017-10-18",63.4119,63.8294,63.2728,63.2728,234300.0],["2017-10-19",63.0409,63.7831,62.6698,63.5047,177600.0],["2017-10-20",63.6903,63.783,62.7161,63.0408,124700.0],["2017-10-23",63.0872,63.18,62.1595,62.3914,162800.0],["2017-10-24",62.577,62.8089,62.2986,62.7161,190000.0],["2017-10-25",62.345,63.0409,62.345,62.8553,238600.0],["2017-10-26",63.0873,64.8036,62.9481,64.7108,331800.0],["2017-10-27",64.7572,64.9427,63.8758,64.85,136300.0],["2017-10-30",64.618,65.0819,64.2469,64.9427,159600.0],["2017-10-31",64.9428,65.2675,64.7108,64.7108,338500.0],["2017-11-01",65.2675,65.4994,64.5253,64.7108,161600.0],["2017-11-02",64.618,65.4066,64.4325,64.7572,131200.0],["2017-11-03",64.8036,65.2211,64.5716,64.7572,587400.0],["2017-11-06",66.056,69.3032,65.453,68.4682,350000.0],["2017-11-07",69.3032,70.8896,67.6332,68.4682,552800.0],["2017-11-08",68.4682,69.2104,68.0971,68.1435,228600.0],["2017-11-09",64.9427,68.1435,64.9427,67.7724,176600.0],["2017-11-10",68.0971,69.0249,67.5868,68.7465,167500.0],["2017-11-13",68.7465,68.9321,68.3754,68.7465,316400.0],["2017-11-14",68.5146,69.3496,68.5146,68.9785,207200.0],["2017-11-15",68.7001,68.9321,68.2826,68.7001,173300.0],["2017-11-16",69.0249,70.2773,69.0249,70.1382,142700.0],["2017-11-17",70.0454,70.7134,69.8135,70.4165,194100.0],["2017-11-20",70.4629,71.2329,69.999,70.6484,95600.0],["2017-11-21",70.834,71.9937,70.834,71.6226,126100.0],["2017-11-22",71.7153,71.9937,71.1587,71.5762,90500.0],["2017-11-24",71.9009,72.3184,71.5391,71.7617,54000.0],["2017-11-27",71.7153,72.2256,71.4092,71.5298,127100.0],["2017-11-28",71.9473,72.6431,71.8545,72.6431,235300.0],["2017-11-29",72.6431,73.3389,71.9937,72.5503,140200.0],["2017-11-30",72.7359,73.1998,72.0864,72.8287,169100.0],["2017-12-01",72.8286,72.8286,71.0659,72.2256,160200.0],["2017-12-04",72.9214,74.0347,72.6895,73.0142,150000.0],["2017-12-05",73.0142,73.4595,72.1792,72.5503,148900.0],["2017-12-06",72.4575,73.0606,72.0401,72.1792,256200.0],["2017-12-07",72.272,72.5967,71.669,72.4112,336500.0],["2017-12-08",72.875,73.107,72.4112,72.7823,172800.0],["2017-12-11",72.5503,72.7359,71.6689,71.9009,206500.0],["2017-12-12",71.9473,71.9937,71.2978,71.437,107800.0],["2017-12-13",71.0659,71.9009,70.3237,70.4165,295600.0],["2017-12-14",70.4165,70.8154,70.1382,70.2773,200100.0],["2017-12-15",70.5557,70.9082,70.1382,70.6948,243000.0],["2017-12-18",71.1123,72.875,71.1123,72.0864,224400.0],["2017-12-19",72.1792,72.3648,71.6226,72.0401,275800.0],["2017-12-20",72.3184,72.3184,71.8081,71.9009,140600.0],["2017-12-21",72.0401,72.4112,71.5298,71.6226,210200.0],["2017-12-22",71.7153,72.3184,71.4834,71.8545,127700.0],["2017-12-26",71.9937,72.6245,71.9473,72.272,221800.0],["2017-12-27",72.1792,72.5039,71.8081,72.2256,142800.0],["2017-12-28",72.3184,72.6245,71.9937,72.5039,156900.0],["2017-12-29",72.6574,72.7505,72.0992,72.1923,195200.0],["2018-01-02",72.3783,72.5644,71.2155,71.6341,215300.0],["2018-01-03",71.9597,72.5179,71.5411,72.1923,258400.0],["2018-01-04",72.5644,72.6574,71.4945,71.8667,274300.0],["2018-01-05",72.1458,72.3318,71.4015,71.4015,204600.0],["2018-01-08",71.7736,74.4715,71.4015,74.3785,327200.0],["2018-01-09",74.8437,74.9367,73.3087,73.7273,275400.0],["2018-01-10",73.4482,73.9134,73.0761,73.7273,173700.0],["2018-01-11",73.8668,74.425,73.3366,74.1925,227300.0],["2018-01-12",74.5181,75.4484,74.5181,74.9367,231500.0],["2018-01-16",75.5414,75.5414,74.239,74.3785,190100.0],["2018-01-17",74.8902,76.1461,74.8436,75.7274,162000.0],["2018-01-18",76.0065,76.0996,75.2158,75.3553,96600.0],["2018-01-19",75.6344,76.4717,75.1693,76.4252,182500.0],["2018-01-22",76.5182,76.5182,74.8902,75.2623,208600.0],["2018-01-23",75.3553,76.3787,75.0297,75.867,176700.0],["2018-01-24",76.1461,76.6578,74.8437,74.8437,172700.0],["2018-01-25",75.1227,75.9135,74.4715,75.867,198000.0],["2018-01-26",76.0066,76.5647,75.6809,76.5182,229300.0],["2018-01-29",76.2392,76.7973,75.9135,76.2392,139300.0],["2018-01-30",75.774,76.8438,75.3088,76.4252,225100.0],["2018-01-31",76.5182,77.0764,76.0996,76.4252,273600.0],["2018-02-01",76.0531,77.0299,75.5879,75.9135,113800.0],["2018-02-02",75.6345,75.7275,73.6343,74.0529,82100.0],["2018-02-05",73.4947,74.1459,71.6806,71.7271,221900.0],["2018-02-06",70.9364,73.4947,70.0154,73.1691,211400.0],["2018-02-07",72.9365,74.3785,72.9365,73.6808,157700.0],["2018-02-08",73.5412,73.5878,70.9829,71.0759,176200.0],["2018-02-09",71.7271,72.89,70.4247,72.3318,192400.0],["2018-02-12",72.797,73.2621,72.0992,72.797,124300.0],["2018-02-13",72.4714,73.2156,72.1923,73.0761,161600.0],["2018-02-14",72.797,74.8902,72.7039,74.7506,848500.0],["2018-02-15",75.1693,75.4949,74.4715,74.9832,208000.0],["2018-02-16",74.6111,75.5879,74.6111,74.8902,365500.0],["2018-02-20",70.5177,73.9133,70.4712,72.7505,559400.0],["2018-02-21",73.0761,76.1926,73.0761,74.5646,234600.0],["2018-02-22",74.7507,75.2158,74.2204,74.7041,250200.0],["2018-02-23",74.6576,76.0531,74.6297,75.867,362300.0],["2018-02-26",76.5647,77.8207,75.4484,75.8205,240500.0],["2018-02-27",76.0531,76.0531,73.8203,73.8668,231900.0],["2018-02-28",74.0994,74.7507,73.5878,73.6343,196200.0],["2018-03-01",74.0064,74.239,72.6574,73.2156,284300.0],["2018-03-02",72.5179,74.1459,72.4993,73.8668,254500.0],["2018-03-05",73.5412,74.425,72.7505,73.9599,240100.0],["2018-03-06",73.9599,75.0297,73.6343,74.9367,284000.0],["2018-03-07",74.332,76.4252,74.2855,76.0065,317100.0],["2018-03-08",76.0996,76.7508,75.6809,76.3787,273600.0],["2018-03-09",76.7973,78.1928,76.7973,77.8672,203200.0],["2018-03-12",77.8207,78.658,77.4951,78.5184,301200.0],["2018-03-13",78.844,78.844,77.7276,77.8207,513000.0],["2018-03-14",78.3789,78.7975,77.4485,78.4254,335700.0],["2018-03-15",78.658,79.4022,78.0998,78.7045,344000.0],["2018-03-16",78.7975,79.1045,78.0533,78.1463,262100.0],["2018-03-19",77.9602,78.6114,76.7043,77.2625,302000.0],["2018-03-20",77.3555,78.1463,77.309,77.8207,181300.0],["2018-03-21",78.0067,78.1928,77.4951,77.7742,152600.0],["2018-03-22",77.2159,77.495,75.8205,75.867,154900.0],["2018-03-23",75.9135,75.9135,74.2855,74.3785,197500.0],["2018-03-26",75.4019,75.867,74.7971,75.6344,268100.0],["2018-03-27",75.867,76.4252,74.4716,74.7041,143900.0],["2018-03-28",74.6111,75.4019,74.239,74.4715,294300.0],["2018-03-29",74.7187,75.6049,74.7001,74.7654,221500.0],["2018-04-02",74.6255,74.9986,73.5061,74.0658,402600.0],["2018-04-03",74.2523,75.3251,74.2523,74.7187,256700.0],["2018-04-04",73.8792,75.3717,73.7393,75.0919,274200.0],["2018-04-05",75.4184,76.3045,74.5788,75.6982,260800.0],["2018-04-06",75.2318,75.8381,74.0658,74.5322,228000.0],["2018-04-09",74.8587,75.3251,73.7859,73.8326,233800.0],["2018-04-10",74.5322,75.2318,73.5527,73.7859,366000.0],["2018-04-11",73.7393,75.9314,73.7393,75.2318,365400.0],["2018-04-12",75.7915,76.3045,75.4184,76.0713,276400.0],["2018-04-13",76.3978,76.3978,74.0658,74.2523,312000.0],["2018-04-16",74.9053,76.118,74.3456,75.8848,294800.0],["2018-04-17",76.3045,77.9649,76.1459,76.6776,342400.0],["2018-04-18",76.9108,77.3773,76.4444,76.5844,280500.0],["2018-04-19",76.5844,77.0974,75.8381,76.0247,267200.0],["2018-04-20",76.0714,76.0714,74.8587,75.4184,313700.0],["2018-04-23",75.6516,76.0247,74.812,75.0919,222900.0],["2018-04-24",75.3717,75.6516,74.4389,75.4184,248300.0],["2018-04-25",75.3251,75.8848,75.0452,75.6982,244400.0],["2018-04-26",76.0247,76.118,75.3717,75.465,208800.0],["2018-04-27",75.4184,75.9314,74.9519,75.1852,161200.0],["2018-04-30",75.2784,75.7915,73.5527,74.6721,208900.0],["2018-05-01",74.4855,75.1385,73.8792,74.5322,181700.0],["2018-05-02",74.3923,74.8587,73.8326,73.9259,248100.0],["2018-05-03",73.6926,74.9986,73.4594,74.7654,439600.0],["2018-05-04",74.6255,76.3045,74.2057,75.6982,253800.0],["2018-05-07",75.7448,76.7243,75.6515,75.9314,215500.0],["2018-05-08",75.6516,76.6777,75.6516,76.3512,228200.0],["2018-05-09",76.4444,77.9836,76.2579,77.7504,279900.0],["2018-05-10",76.3045,78.2635,75.3251,77.6105,392000.0],["2018-05-11",76.4911,76.7709,75.0452,76.0713,708000.0],["2018-05-14",76.2579,76.2579,74.4389,74.4855,472400.0],["2018-05-15",74.3923,74.4389,73.5527,74.0191,264600.0],["2018-05-16",74.1124,75.3717,73.8792,74.9986,277100.0],["2018-05-17",75.1852,75.4184,73.7859,74.0658,262000.0],["2018-05-18",74.4389,74.6721,73.7859,74.5788,240700.0],["2018-05-21",75.0452,75.3717,74.299,74.8587,184500.0],["2018-05-22",75.0452,75.1851,74.299,74.4855,193500.0],["2018-05-23",74.3456,74.5788,74.0191,74.3456,99500.0],["2018-05-24",74.3922,74.6254,73.9725,74.3922,222700.0],["2018-05-25",74.0191,74.4389,73.8792,74.2057,206100.0],["2018-05-29",73.6926,74.299,73.646,73.9725,219700.0],["2018-05-30",74.299,75.6982,74.299,75.5117,220700.0],["2018-05-31",75.1385,75.8381,73.8325,74.9519,274000.0],["2018-06-01",75.3251,76.4911,75.3251,76.0247,136500.0],["2018-06-04",76.4911,77.3773,75.8848,76.2579,362600.0],["2018-06-05",75.8381,76.9109,74.1124,76.7243,191200.0],["2018-06-06",76.771,77.3586,76.2579,76.771,313300.0],["2018-06-07",76.8176,77.2373,76.4911,76.9575,217100.0],["2018-06-08",76.8642,77.144,75.5116,75.9314,302500.0],["2018-06-11",75.8381,76.4724,75.8381,76.118,123400.0],["2018-06-12",76.4444,76.8642,75.8661,76.0713,212800.0],["2018-06-13",76.3978,76.631,75.0919,75.3251,240800.0],["2018-06-14",75.5583,76.2579,75.4184,76.2579,134800.0],["2018-06-15",75.9781,76.1646,75.5117,75.7449,267900.0],["2018-06-18",75.4184,76.0247,74.3923,74.9053,268900.0],["2018-06-19",74.299,74.5322,73.2729,73.646,194100.0],["2018-06-20",74.2057,74.4855,73.0863,73.3195,115700.0],["2018-06-21",73.2262,73.3195,71.6871,71.7804,224200.0],["2018-06-22",72.1535,72.2934,71.5005,72.2001,318400.0],["2018-06-25",71.7337,71.7337,70.4278,70.5211,312800.0],["2018-06-26",70.5211,72.0136,70.4278,71.5005,265400.0],["2018-06-27",71.7337,71.8736,70.661,70.8475,493500.0],["2018-06-28",70.5677,70.5677,69.7748,70.0547,556700.0],["2018-06-29",70.209,70.9106,70.209,70.7235,206600.0],["2018-07-02",70.1154,70.3493,68.8525,70.1622,266800.0],["2018-07-03",70.2558,70.9106,70.1155,70.3493,152700.0],["2018-07-05",70.5832,70.9106,70.0219,70.8639,398600.0],["2018-07-06",70.7703,71.8461,70.4429,71.2381,205000.0],["2018-07-09",71.7994,72.1268,71.1445,71.7526,429600.0],["2018-07-10",71.659,72.2203,71.4252,71.7526,218700.0],["2018-07-11",71.3316,71.9397,71.3316,71.659,246900.0],["2018-07-12",72.08,72.4542,71.7526,72.3139,170600.0],["2018-07-13",72.2671,72.7816,71.9864,72.3606,125700.0],["2018-07-16",72.5478,72.5478,71.9397,72.2203,90700.0],["2018-07-17",71.9865,72.5945,71.9865,72.1736,164900.0],["2018-07-18",72.1736,73.9978,72.1736,73.8575,246500.0],["2018-07-19",73.7171,74.2784,73.1091,74.0446,209700.0],["2018-07-20",73.951,74.6058,73.7639,73.951,170400.0],["2018-07-23",73.951,74.5123,73.6236,73.7639,215400.0],["2018-07-24",74.1849,74.1849,72.3139,72.501,172300.0],["2018-07-25",72.0332,72.7348,71.5655,72.6413,152400.0],["2018-07-26",72.6413,73.6236,72.501,72.8752,137000.0],["2018-07-27",72.9687,73.4832,71.6122,71.8929,150700.0],["2018-07-30",71.9397,72.1268,70.63,70.63,188400.0],["2018-07-31",70.7703,72.5945,70.6768,72.5945,305000.0],["2018-08-01",72.7816,73.2494,72.2671,72.9687,379600.0],["2018-08-02",72.501,74.5123,71.9865,74.2316,317900.0],["2018-08-03",74.2316,74.2316,73.5113,73.8107,201900.0],["2018-08-06",73.8107,74.372,73.53,74.1381,197200.0],["2018-08-07",73.9978,74.3252,72.9687,73.0623,259700.0],["2018-08-08",74.2317,76.4488,70.209,72.1268,778600.0],["2018-08-09",72.3139,73.1091,72.1268,72.4074,326100.0],["2018-08-10",72.0332,73.3804,71.2848,71.7526,472900.0],["2018-08-13",71.8929,71.9397,70.5364,71.0509,434600.0],["2018-08-14",71.2848,72.501,71.2848,72.0332,309800.0],["2018-08-15",71.5655,71.9864,70.9574,71.6122,307200.0],["2018-08-16",71.9865,72.4542,71.9865,72.1268,199300.0],["2018-08-17",71.9865,72.1736,71.7058,71.7994,212700.0],["2018-08-20",71.8929,72.3607,71.6123,71.659,236900.0],["2018-08-21",71.7526,72.6413,71.3784,72.4074,311000.0],["2018-08-22",72.2203,72.6694,72.0332,72.3139,222700.0],["2018-08-23",72.1736,72.4074,70.7703,70.8171,195700.0],["2018-08-24",71.0509,71.659,71.0042,71.3316,194800.0],["2018-08-27",71.5187,72.2203,71.4252,71.9865,170200.0],["2018-08-28",72.0332,72.922,71.9397,72.5945,240400.0],["2018-08-29",72.5945,73.4832,72.4542,73.1558,235500.0],["2018-08-30",73.0155,73.4365,72.4542,72.7349,128100.0],["2018-08-31",72.4542,73.109,72.2671,73.0155,254300.0],["2018-09-04",73.3429,73.7171,72.4074,73.109,298200.0],["2018-09-05",73.109,73.1558,72.3419,72.8752,219100.0],["2018-09-06",72.9219,73.4365,72.6413,72.7816,485200.0],["2018-09-07",73.2494,73.53,72.6413,73.3897,217200.0],["2018-09-10",73.7171,73.8107,73.2026,73.7171,136400.0],["2018-09-11",73.4832,73.689,73.2774,73.4365,221700.0],["2018-09-12",73.2962,74.1849,72.922,73.8575,400900.0],["2018-09-13",74.0446,75.7939,74.0446,75.5413,540000.0],["2018-09-14",75.6817,76.4768,75.1671,76.2897,260000.0],["2018-09-17",76.1494,76.2897,75.7284,75.9155,323200.0],["2018-09-18",75.8688,76.8511,75.6817,76.5236,252000.0],["2018-09-19",76.4768,77.0849,76.3365,77.0381,254400.0],["2018-09-20",77.272,77.8333,76.5236,77.693,170700.0],["2018-09-21",77.8801,78.2075,77.5527,77.8333,551800.0],["2018-09-24",77.7398,77.7398,76.8043,77.4123,254600.0],["2018-09-25",77.6462,77.7865,76.7575,77.4591,158600.0],["2018-09-26",77.6462,78.5817,77.3656,77.8333,267000.0],["2018-09-27",77.9737,79.0963,77.7398,78.8624,212200.0],["2018-09-28",78.722,78.722,77.9268,77.9268,252600.0],["2018-10-01",78.0066,78.1754,76.2996,76.4965,297700.0],["2018-10-02",76.3277,76.7967,75.9338,76.3934,349100.0],["2018-10-03",76.5434,76.6091,75.8494,76.0651,322700.0],["2018-10-04",75.6899,75.7275,74.2268,74.5644,303200.0],["2018-10-05",74.7332,75.1365,73.9454,74.1142,261500.0],["2018-10-08",73.9548,73.9923,72.3603,73.5515,313900.0],["2018-10-09",73.5327,73.5327,72.426,72.6886,308800.0],["2018-10-10",72.6229,72.6229,70.6721,70.7565,329500.0],["2018-10-11",70.6252,71.1692,69.6685,70.0624,561500.0],["2018-10-12",70.9722,71.2911,70.0812,70.4939,320600.0],["2018-10-15",70.2875,70.869,70.0155,70.3438,290300.0],["2018-10-16",70.8034,72.032,69.6403,71.9945,207600.0],["2018-10-17",71.8632,71.8632,70.8878,71.685,213200.0],["2018-10-18",71.5725,71.6569,70.1281,70.4376,201600.0],["2018-10-19",70.6439,70.6908,68.7868,68.8431,357900.0],["2018-10-22",69.1245,69.4809,68.3273,69.1902,280000.0],["2018-10-23",67.8395,68.4773,67.0329,68.4211,543600.0],["2018-10-24",68.7024,68.7024,64.7725,64.8663,390000.0],["2018-10-25",65.6167,66.9673,65.5135,66.4608,374900.0],["2018-10-26",65.6167,66.7328,65.1477,65.9637,472000.0],["2018-10-29",66.7797,67.1549,65.4854,66.0857,355400.0],["2018-10-30",66.0763,67.2112,66.0575,67.0892,344500.0],["2018-10-31",67.4175,69.2933,67.0892,68.8431,402300.0],["2018-11-01",69.1339,71.4693,69.1057,71.2817,399700.0],["2018-11-02",71.7413,72.229,70.3719,71.2817,1219700.0],["2018-11-05",71.2723,72.2384,70.6345,71.9101,249800.0],["2018-11-06",71.5725,71.6194,70.0906,70.9065,446800.0],["2018-11-07",71.4506,72.8387,70.794,72.3791,329900.0],["2018-11-08",72.1821,73.6171,71.1598,72.8199,553900.0],["2018-11-09",72.5948,73.589,72.2384,73.2513,340900.0],["2018-11-12",73.2795,73.5515,72.1258,72.6323,338900.0],["2018-11-13",72.8762,73.5984,72.2572,72.7449,244000.0],["2018-11-14",73.6922,73.8516,72.6229,72.9418,273300.0],["2018-11-15",72.5948,73.3639,71.8632,73.1857,263900.0],["2018-11-16",72.6417,74.3393,72.2009,74.011,231100.0],["2018-11-19",73.8985,74.0486,72.0133,72.501,393900.0],["2018-11-20",71.5818,72.3322,70.9722,71.6287,263800.0],["2018-11-21",72.1727,73.3358,72.0321,72.1446,285900.0],["2018-11-23",71.5068,73.3826,71.4599,72.6417,111100.0],["2018-11-26",73.4389,74.2737,72.7261,73.045,386800.0],["2018-11-27",72.8011,73.2326,72.154,72.3603,312500.0],["2018-11-28",72.8199,74.2268,71.9945,73.9079,265400.0],["2018-11-29",73.4858,74.6019,73.4858,73.9829,290300.0],["2018-11-30",73.589,74.133,72.7167,73.0356,416600.0],["2018-12-03",73.8985,74.5738,73.4764,74.4519,262000.0],["2018-12-04",74.133,74.4612,71.1316,71.2442,322000.0],["2018-12-06",70.1656,71.5349,69.4528,71.4224,523900.0],["2018-12-07",71.3005,71.7507,69.9968,70.2219,1051600.0],["2018-12-10",70.1281,70.7096,68.5711,68.8807,307000.0],["2018-12-11",69.5653,69.9968,67.8489,67.9427,331800.0],["2018-12-12",68.7212,69.7248,68.3273,68.7775,266400.0],["2018-12-13",68.9369,68.9369,68.0459,68.3836,204400.0],["2018-12-14",68.0178,68.7775,67.1643,67.6707,249200.0],["2018-12-17",67.4456,68.74,66.6578,67.3143,281400.0],["2018-12-18",67.8302,68.2241,66.3764,66.5452,330100.0],["2018-12-19",66.6859,67.7645,65.3916,65.8981,358500.0],["2018-12-20",65.1946,65.7668,63.9191,64.6694,278500.0],["2018-12-21",64.7913,65.8043,63.5439,63.7409,458100.0],["2018-12-24",63.2531,63.9003,62.5684,62.7091,157000.0],["2018-12-26",62.8874,65.5135,62.8874,65.4572,230300.0],["2018-12-27",64.5006,66.489,64.3317,66.4796,319400.0],["2018-12-28",66.8266,67.7645,66.3858,67.2112,266500.0],["2018-12-31",67.5639,68.0061,67.0841,67.3381,296800.0],["2019-01-02",66.5479,67.3099,66.0305,67.1312,277200.0],["2019-01-03",66.7173,67.0465,65.7765,65.9458,364100.0],["2019-01-04",66.8584,68.4106,66.8584,68.2318,350500.0],["2019-01-07",68.0531,68.8527,67.5451,68.6082,218100.0],["2019-01-08",69.3043,69.8217,68.7775,69.7935,259300.0],["2019-01-09",69.6618,70.2074,69.3325,69.6242,356300.0],["2019-01-10",69.1162,70.3109,68.8433,69.8593,256800.0],["2019-01-11",69.6053,70.3579,69.4172,70.3109,264700.0],["2019-01-14",69.8405,70.0945,69.3607,69.737,760300.0],["2019-01-15",69.6524,70.6213,69.5019,70.5555,747800.0],["2019-01-16",70.7342,71.7596,69.7653,70.245,728300.0],["2019-01-17",69.9628,70.5273,69.4266,70.2733,334200.0],["2019-01-18",70.8001,71.2516,69.991,70.9506,205500.0],["2019-01-22",70.6495,71.0164,69.8123,70.1133,300800.0],["2019-01-23",70.3297,70.5931,70.0193,70.3391,268800.0],["2019-01-24",70.3015,71.2705,70.3015,70.9882,150800.0],["2019-01-25",71.4021,71.6467,70.96,71.4116,232000.0],["2019-01-28",70.9412,72.3711,70.7813,72.1359,179500.0],["2019-01-29",72.2112,73.1613,71.9384,72.9826,240300.0],["2019-01-30",73.4153,74.1962,73.0579,73.9986,184900.0],["2019-01-31",73.9045,74.817,73.6693,74.469,317000.0],["2019-02-01",74.4407,75.231,73.6317,74.0268,339700.0],["2019-02-04",73.9515,75.0992,73.9045,74.9393,238000.0],["2019-02-05",75.1181,75.5414,74.8547,75.2498,426100.0],["2019-02-06",75.2592,75.833,75.2215,75.7107,289500.0],["2019-02-07",75.1745,75.2686,74.7135,75.1087,283100.0],["2019-02-08",75.2686,75.3344,74.516,74.6853,261400.0],["2019-02-11",74.8547,75.0522,74.3655,74.5724,223300.0],["2019-02-12",74.7512,75.6072,74.4972,75.5884,455300.0],["2019-02-13",75.7296,77.1313,75.7296,76.7644,312800.0],["2019-02-14",76.4445,77.4605,75.7766,77.1313,394100.0],["2019-02-15",75.5979,77.9027,74.2996,75.8236,523300.0],["2019-02-19",75.4003,75.7578,73.9516,74.3655,754000.0],["2019-02-20",74.3373,75.9835,74.2902,75.7013,438400.0],["2019-02-21",75.7107,76.1529,75.2498,75.9083,318200.0],["2019-02-22",76.1153,76.3881,75.7484,76.341,218500.0],["2019-02-25",76.501,76.501,75.1839,75.2592,266200.0],["2019-02-26",75.0522,75.6167,74.5348,74.5348,300500.0],["2019-02-27",74.2996,75.1745,73.9892,75.1463,351100.0],["2019-02-28",75.0522,75.6731,74.4972,75.1087,490400.0],["2019-03-01",75.3344,75.8801,74.9111,75.6073,338400.0],["2019-03-04",75.7954,76.341,75.0616,75.4379,246700.0],["2019-03-05",75.4379,76.4822,75.3062,76.3504,240700.0],["2019-03-06",76.4727,76.7644,75.9083,75.9836,195400.0],["2019-03-07",75.6261,75.6543,73.9798,74.0456,216500.0],["2019-03-08",73.9421,74.2714,72.8791,74.2244,342600.0],["2019-03-11",74.3279,74.563,73.2931,73.5282,281000.0],["2019-03-12",73.7352,73.8575,73.199,73.3025,257200.0],["2019-03-13",73.5753,74.2244,73.2836,73.7164,335100.0],["2019-03-14",73.4812,74.055,72.8603,73.2178,228600.0],["2019-03-15",73.3213,74.0268,73.1425,73.2272,305800.0],["2019-03-18",73.4812,73.6693,72.9167,73.4812,193100.0],["2019-03-19",73.7634,74.2526,73.2084,73.293,466700.0],["2019-03-20",73.1708,73.1708,72.23,72.5875,206400.0],["2019-03-21",72.4746,73.2272,72.2206,73.1613,230600.0],["2019-03-22",72.8885,73.3307,72.4746,72.7945,461300.0],["2019-03-25",72.7286,72.7756,71.9572,72.0513,207500.0],["2019-03-26",72.183,72.6439,71.8067,72.437,180300.0],["2019-03-27",72.5122,72.9544,71.6844,72.0795,199300.0],["2019-03-28",72.1641,73.1049,72.0419,73.0767,204500.0],["2019-03-29",73.2742,73.801,72.5498,73.1331,349500.0],["2019-04-01",73.6378,74.317,73.3171,74.0717,307300.0],["2019-04-02",74.0529,74.817,73.6001,74.5906,224300.0],["2019-04-03",74.9019,75.4396,74.5434,75.3641,440700.0],["2019-04-04",75.4396,75.7792,75.0717,75.7415,331900.0],["2019-04-05",75.9301,77.2886,75.9018,77.1376,225700.0],["2019-04-08",76.9678,77.2414,76.4584,77.081,210000.0],["2019-04-09",76.6754,76.798,75.5056,75.6943,198600.0],["2019-04-10",75.7792,76.1377,75.6283,75.8452,203100.0],["2019-04-11",76.0245,76.2981,75.6,76.0905,211900.0],["2019-04-12",76.5245,76.8169,76.2509,76.7603,179600.0],["2019-04-15",76.8924,76.9112,75.6094,75.9113,235200.0],["2019-04-16",76.2697,76.9867,76.0716,76.9018,141300.0],["2019-04-17",77.2603,77.6659,76.666,76.8358,364600.0],["2019-04-18",76.9961,77.6565,76.3829,77.5244,239800.0],["2019-04-22",77.2508,77.5904,76.7886,77.1659,158000.0],["2019-04-23",77.3357,77.9678,77.0622,77.8357,186700.0],["2019-04-24",77.6847,78.996,77.6376,78.6564,369000.0],["2019-04-25",78.5621,78.5621,77.5999,77.9395,203900.0],["2019-04-26",77.9489,78.3357,77.7225,78.2602,200500.0],["2019-04-29",78.2413,78.8922,77.9112,78.4583,287600.0],["2019-04-30",78.2979,78.5149,77.4489,78.3357,226200.0],["2019-05-01",78.8734,80.0243,78.8545,79.1187,568900.0],["2019-05-02",78.9394,79.7413,78.364,79.5054,290700.0],["2019-05-03",79.6752,82.0336,79.6752,81.7978,343300.0],["2019-05-06",80.5431,82.3072,80.4677,82.0242,337100.0],["2019-05-07",81.4393,81.628,80.2035,80.4393,427300.0],["2019-05-08",80.3073,81.4865,80.1846,80.977,308700.0],["2019-05-09",80.5809,80.9582,78.4678,79.713,589900.0],["2019-05-10",79.1092,79.3167,77.9678,78.5715,539300.0],["2019-05-13",77.298,77.4772,76.8735,77.0999,444900.0],["2019-05-14",77.3546,78.7319,77.3546,78.1847,261500.0],["2019-05-15",77.7885,79.5432,77.7036,79.4016,367000.0],["2019-05-16",79.6375,80.0714,79.279,79.779,269900.0],["2019-05-17",79.3451,80.1092,79.2696,79.3073,393400.0],["2019-05-20",79.1092,79.1092,77.8262,78.0715,371700.0],["2019-05-21",78.6847,79.6564,78.5338,79.4111,204800.0],["2019-05-22",79.1187,79.9205,79.0526,79.5809,235300.0],["2019-05-23",78.9489,79.4394,78.2979,78.496,394500.0],["2019-05-24",78.9866,79.1469,78.3734,78.5809,116300.0],["2019-05-28",78.7602,78.7696,77.9206,78.0149,192500.0],["2019-05-29",77.8168,78.1847,77.1753,77.9678,236300.0],["2019-05-30",78.2225,78.9394,77.9017,78.1376,165300.0],["2019-05-31",77.4961,78.2696,77.4206,77.6282,237600.0],["2019-06-03",77.3734,77.9583,76.8546,77.2319,226100.0],["2019-06-04",77.9206,78.1847,76.5527,78.1847,350600.0],["2019-06-05",78.779,78.9866,77.6376,78.3168,210600.0],["2019-06-06",78.43,79.1092,77.8829,78.9394,348200.0],["2019-06-07",79.213,80.7601,79.213,80.6941,308500.0],["2019-06-10",80.7507,82.6751,80.7507,80.8922,483800.0],["2019-06-11",81.4676,81.9487,80.6752,81.0997,281000.0],["2019-06-12",79.8733,80.9393,79.1469,79.9016,205400.0],["2019-06-13",79.9016,80.3167,79.0243,80.062,181300.0],["2019-06-14",80.062,80.8544,79.4677,80.7129,262000.0],["2019-06-17",80.7789,81.0054,80.1563,80.3733,247500.0],["2019-06-18",80.8827,81.9676,80.8639,81.1186,261300.0],["2019-06-19",81.2223,81.4487,80.6186,80.977,375000.0],["2019-06-20",81.3355,81.9204,81.0903,81.2789,332400.0],["2019-06-21",81.0431,81.2412,79.9299,79.9299,277500.0],["2019-06-24",80.0054,80.8827,80.0054,80.7978,316400.0],["2019-06-25",80.8921,80.8921,79.4866,79.9016,382800.0],["2019-06-26",80.3073,80.5242,79.8262,80.2601,411500.0],["2019-06-27",80.562,81.2601,80.1658,81.2035,287500.0],["2019-06-28",81.4016,82.2789,81.2223,82.0808,667800.0],["2019-07-01",82.9366,83.2109,82.0193,82.5773,381300.0],["2019-07-02",83.0785,83.8918,82.2084,83.8728,295100.0],["2019-07-03",83.8823,84.601,83.3905,84.3551,212100.0],["2019-07-05",84.1376,84.2511,83.4946,84.2038,116900.0],["2019-07-08",83.9485,83.9485,83.1636,83.3054,259100.0],["2019-07-09",83.0217,83.8917,82.7475,83.8066,321300.0],["2019-07-10",84.0809,84.1849,83.2392,83.8066,188200.0],["2019-07-11",83.9107,84.2227,83.1825,83.8066,207900.0],["2019-07-12",83.7877,84.2133,83.731,84.0147,290600.0],["2019-07-15",84.1282,84.5065,83.0501,84.4403,176200.0],["2019-07-16",84.9509,85.159,84.0242,84.8753,244100.0],["2019-07-17",84.7996,85.1212,83.8634,83.9107,276700.0],["2019-07-18",83.8634,83.9296,83.0123,83.4567,136600.0],["2019-07-19",83.5797,84.0147,82.199,82.2273,236900.0],["2019-07-22",82.5867,82.7191,81.5654,82.0855,258500.0],["2019-07-23",82.3219,83.7877,81.4519,83.7121,280000.0],["2019-07-24",83.2865,83.8634,82.2463,83.2865,375800.0],["2019-07-25",83.2487,84.166,83.0312,83.1068,259600.0],["2019-07-26",83.4189,83.8823,83.1068,83.1163,177700.0],["2019-07-29",83.4,83.6175,82.6907,82.8799,244400.0],["2019-07-30",82.426,83.1163,82.3314,82.5205,168100.0],["2019-07-31",82.5489,83.1068,80.6575,81.1493,487000.0],["2019-08-01",81.0831,82.8231,80.4873,80.7426,484300.0],["2019-08-02",80.4684,80.8277,79.7686,79.9766,230600.0],["2019-08-05",78.7851,78.9364,76.6383,76.9221,381500.0],["2019-08-06",79.2768,81.1965,77.5935,81.1493,618000.0],["2019-08-07",80.3927,81.7356,80.0806,81.4613,426900.0],["2019-08-08",82.0287,83.9958,82.0287,83.7688,354500.0],["2019-08-09",83.7121,85.1212,83.6175,84.8564,289800.0],["2019-08-12",84.6199,85.1873,84.1092,84.9698,442600.0],["2019-08-13",85.1117,86.2276,84.7618,85.5656,410100.0],["2019-08-14",84.601,84.8185,82.5111,82.9366,339000.0],["2019-08-15",83.4378,83.4851,82.3314,82.738,191000.0],["2019-08-16",83.2109,83.7594,83.2109,83.4095,293500.0],["2019-08-19",84.2984,84.5065,83.627,84.0431,217400.0],["2019-08-20",83.8823,84.0147,83.3338,83.4567,242300.0],["2019-08-21",84.3551,84.393,82.9366,83.0595,257400.0],["2019-08-22",83.8445,84.3646,83.4378,84.1282,337700.0],["2019-08-23",83.9769,84.497,82.6245,82.8799,324600.0],["2019-08-26",83.4473,84.4403,83.1541,84.3268,384000.0],["2019-08-27",84.932,85.2441,84.6483,84.932,396500.0],["2019-08-28",85.0549,86.1046,84.5821,85.8209,279700.0],["2019-08-29",86.3032,86.8612,85.9344,86.0668,230300.0],["2019-08-30",86.5018,86.5018,85.6602,86.0385,244600.0],["2019-09-03",85.4616,86.7572,85.036,86.7383,474100.0],["2019-09-04",87.3624,88.1001,87.2206,87.4286,487500.0],["2019-09-05",88.2325,88.2797,87.5799,87.6083,342700.0],["2019-09-06",87.7029,88.7242,87.561,88.0528,226200.0],["2019-09-09",88.3365,88.3365,86.8139,87.5327,419100.0],["2019-09-10",87.4854,88.8093,86.5491,88.2324,550100.0],["2019-09-11",88.4405,89.4429,88.0055,89.1403,229300.0],["2019-09-12",89.4618,89.5186,88.1473,88.2041,343900.0],["2019-09-13",88.4216,89.6321,88.4216,89.2538,344600.0],["2019-09-16",88.7904,88.8472,87.2962,87.9015,295600.0],["2019-09-17",88.1568,88.6391,87.353,87.9866,215000.0],["2019-09-18",87.8636,88.1663,87.3908,87.9677,200100.0],["2019-09-19",88.0622,88.4878,86.8896,87.1165,227300.0],["2019-09-20",87.1071,87.5894,85.7075,85.7075,694700.0],["2019-09-23",85.7831,86.0857,85.0833,85.0928,243900.0],["2019-09-24",85.4427,85.5846,83.6932,84.0053,358800.0],["2019-09-25",83.9485,84.9509,83.6553,84.2889,359400.0],["2019-09-26",84.2795,84.393,83.4189,83.504,247600.0],["2019-09-27",83.8066,84.0052,82.6624,83.069,161800.0],["2019-09-30",83.3622,84.6388,83.3622,84.1282,284800.0],["2019-10-01",84.4457,85.3084,83.9243,84.095,219100.0],["2019-10-02",83.5073,83.5926,82.6541,83.0333,226000.0],["2019-10-03",82.9195,83.403,81.962,82.9953,269400.0],["2019-10-04",83.2892,84.5121,83.1375,83.1849,258100.0],["2019-10-07",82.929,83.6684,82.3792,83.1375,515400.0],["2019-10-08",82.6067,83.64,81.8388,82.929,323300.0],["2019-10-09",83.4978,84.4173,82.7868,84.2182,252000.0],["2019-10-10",84.1329,84.9103,82.929,83.2987,211800.0],["2019-10-11",84.1045,85.1093,83.9054,84.0381,280000.0],["2019-10-14",84.095,84.3604,82.9385,83.3177,293500.0],["2019-10-15",83.5926,83.8106,83.2418,83.621,269200.0],["2019-10-16",83.5357,84.5406,83.3935,83.7348,237400.0],["2019-10-17",83.8106,83.9528,82.5119,83.0427,240000.0],["2019-10-18",82.6351,82.7584,81.6113,82.0948,257200.0],["2019-10-21",81.981,83.2513,81.7819,82.4266,235600.0],["2019-10-22",82.2938,82.2938,80.8434,80.8814,262300.0],["2019-10-23",80.8624,81.9621,80.6444,81.7156,254800.0],["2019-10-24",82.0758,82.436,81.763,81.9715,199200.0],["2019-10-25",82.0,83.5167,81.962,82.929,395200.0],["2019-10-28",83.2323,83.5736,82.4076,83.0617,208900.0],["2019-10-29",83.0143,83.2229,82.5593,82.7015,213300.0],["2019-10-30",82.8626,83.0996,82.0948,83.0996,231300.0],["2019-10-31",83.1849,84.3604,82.91,83.877,344600.0],["2019-11-01",84.3889,85.0714,84.0192,84.2088,284800.0],["2019-11-04",84.5311,85.1662,84.1139,84.7301,347300.0],["2019-11-05",87.2138,87.2138,83.3366,85.2136,402500.0],["2019-11-06",84.9008,86.1805,84.4837,85.8772,278500.0],["2019-11-07",86.5503,87.4414,85.9625,86.6545,516700.0],["2019-11-08",86.5313,86.5502,85.0809,86.19,318800.0],["2019-11-11",85.5454,85.5454,84.569,84.7112,313800.0],["2019-11-12",85.0525,85.7066,84.7207,85.3179,287400.0],["2019-11-13",84.9197,86.1521,84.6069,85.8772,404700.0],["2019-11-14",85.7729,86.5408,85.4316,86.5408,289700.0],["2019-11-15",86.7399,87.612,86.5029,87.612,288100.0],["2019-11-18",87.4982,88.3609,87.394,87.7732,371300.0],["2019-11-19",88.067,89.2141,87.4887,88.8917,342400.0],["2019-11-20",88.4178,88.6358,87.1949,87.5551,573400.0],["2019-11-21",87.3655,87.6215,86.427,87.2233,321100.0],["2019-11-22",87.5551,88.6263,86.7588,88.541,357400.0],["2019-11-25",89.0529,90.3801,89.0529,90.3706,591300.0],["2019-11-26",90.5223,90.892,89.8777,90.3232,644300.0],["2019-11-27",90.4085,92.6931,90.4085,92.6931,289900.0],["2019-11-29",92.5984,93.0723,92.0959,92.1907,215700.0],["2019-12-02",92.2097,93.1861,91.6788,92.0864,328200.0],["2019-12-03",91.0247,91.802,90.3042,90.5697,332800.0],["2019-12-04",90.6645,91.6504,90.6645,91.3565,236200.0],["2019-12-05",91.4513,92.1244,91.4323,91.8305,352100.0],["2019-12-06",92.532,92.6268,92.2571,92.4846,166700.0],["2019-12-09",92.295,92.5604,92.039,92.3519,329500.0],["2019-12-10",92.3424,92.5225,92.0865,92.2192,857000.0],["2019-12-11",97.1581,97.9544,94.4753,94.8735,2171500.0],["2019-12-12",94.7597,96.5704,94.2004,95.9826,929900.0],["2019-12-13",96.6652,97.1107,95.4138,96.0774,960600.0],["2019-12-16",96.6557,97.6416,96.2386,97.0823,6484800.0],["2019-12-17",96.6936,97.1012,96.0016,96.1722,995300.0],["2019-12-18",95.9731,96.5704,95.3854,96.5609,617800.0],["2019-12-19",95.7361,97.2813,95.7361,96.6841,546900.0],["2019-12-20",96.9685,97.4804,96.4566,97.3382,731300.0],["2019-12-23",97.67,98.5991,97.215,98.3336,323400.0],["2019-12-24",98.5042,99.1963,98.3241,98.4189,171600.0],["2019-12-26",98.6843,99.4522,98.0776,99.2721,590600.0],["2019-12-27",99.566,99.8409,99.1678,99.3953,244200.0],["2019-12-30",99.5186,99.5186,98.5232,98.6654,276300.0],["2019-12-31",98.4706,99.0311,98.2141,98.2616,308100.0],["2020-01-02",98.7557,99.3637,98.2331,99.1357,326000.0],["2020-01-03",97.2451,97.8436,96.7796,97.4446,405800.0],["2020-01-06",96.1906,97.4066,95.9816,97.0836,522600.0],["2020-01-07",96.7321,97.2166,96.0481,96.0861,290800.0],["2020-01-08",95.8201,96.7796,95.5446,95.9531,707700.0],["2020-01-09",96.7321,96.9791,95.7631,95.7916,450800.0],["2020-01-10",95.7821,96.1811,94.129,94.1955,580600.0],["2020-01-13",94.376,95.2975,93.9295,95.2215,721900.0],["2020-01-14",95.2881,95.7061,94.8795,94.908,929800.0],["2020-01-15",94.946,95.9815,94.6515,95.5065,578100.0],["2020-01-16",95.877,95.877,94.9555,95.345,388300.0],["2020-01-17",95.5255,95.763,95.1265,95.25,300000.0],["2020-01-21",94.604,94.87,93.312,93.6825,1057000.0],["2020-01-22",94.1005,94.9365,93.9675,94.2715,278400.0],["2020-01-23",93.3785,94.965,92.78,94.794,338900.0],["2020-01-24",94.8796,95.2406,92.8085,94.395,738600.0],["2020-01-27",92.4855,93.768,91.6304,92.7325,1089400.0],["2020-01-28",93.331,95.3735,92.9795,95.2215,235400.0],["2020-01-29",95.516,96.4946,95.2975,96.1716,214300.0],["2020-01-30",95.2405,96.5896,93.73,96.5516,522100.0],["2020-01-31",96.2476,96.3616,94.7085,95.193,592200.0],["2020-02-03",95.7061,97.3971,95.7061,96.4091,377600.0],["2020-02-04",97.8056,98.7176,97.5111,98.4136,400600.0],["2020-02-05",99.5917,100.0952,98.8887,99.8197,281200.0],["2020-02-06",99.9052,99.9052,98.0431,98.1096,233300.0],["2020-02-07",97.4921,98.7082,97.3306,98.0811,202600.0],["2020-02-10",98.0621,99.5157,97.8626,99.4872,352100.0],["2020-02-11",99.9337,100.0192,98.2236,98.2901,321800.0],["2020-02-12",98.7271,99.6297,98.5846,99.5632,385100.0],["2020-02-13",98.8031,100.3992,98.6036,99.5917,341900.0],["2020-02-14",99.7247,100.1332,98.9361,99.3732,431000.0],["2020-02-18",99.5727,103.8003,98.7081,100.3707,568600.0],["2020-02-19",100.5892,103.3633,99.8102,102.8218,688200.0],["2020-02-20",102.4703,103.4678,100.8362,101.3872,484300.0],["2020-02-21",100.7412,102.3752,99.9147,102.0047,1049400.0],["2020-02-24",98.7746,98.9266,97.5016,98.0146,483600.0],["2020-02-25",98.6416,98.9837,92.8275,93.2455,580500.0],["2020-02-26",93.9105,94.6325,90.7944,91.1079,530100.0],["2020-02-27",88.8563,93.768,87.4028,89.4454,473100.0],["2020-02-28",87.1558,89.9204,85.6927,86.7188,1067000.0],["2020-03-02",87.0513,89.6734,84.6287,89.6354,545400.0],["2020-03-03",89.3598,90.8134,86.4717,87.1273,591800.0],["2020-03-04",88.6948,88.6948,85.9873,88.0013,494000.0],["2020-03-05",85.5027,85.9302,83.2987,83.9732,513000.0],["2020-03-06",81.2561,83.2511,79.413,81.5126,798200.0],["2020-03-09",76.6959,79.128,74.6249,75.1854,747100.0],["2020-03-10",77.437,78.8335,74.6534,77.399,774200.0],["2020-03-11",75.1379,76.0404,72.2878,72.8293,743600.0],["2020-03-12",64.089,70.6823,64.089,68.2597,1032300.0],["2020-03-13",71.8413,72.2973,66.6161,70.4257,880600.0],["2020-03-16",63.7375,65.6756,60.2509,62.17,876200.0],["2020-03-17",62.7685,64.298,58.5789,62.246,1003400.0],["2020-03-18",57.5433,57.5433,43.9389,51.6627,921600.0],["2020-03-19",48.9361,56.0518,47.9765,53.1447,998800.0],["2020-03-20",53.8667,58.0468,52.9832,54.7882,1015400.0],["2020-03-23",54.4462,56.0708,49.9146,50.8931,998900.0],["2020-03-24",53.9807,55.7763,52.6792,55.3013,891600.0],["2020-03-25",56.0233,67.8227,54.5982,65.4381,857800.0],["2020-03-26",66.8346,70.6063,62.664,64.6781,689300.0],["2020-03-27",61.923,62.55,58.6169,60.6309,1387300.0],["2020-03-30",59.5479,60.5929,57.1063,59.2344,842500.0],["2020-03-31",58.9114,60.5739,57.6478,58.1894,765000.0],["2020-04-01",55.5052,56.6875,54.5898,55.877,588900.0],["2020-04-02",55.7245,56.3538,52.3013,53.0355,559200.0],["2020-04-03",53.4074,53.9414,50.4419,51.6338,457900.0],["2020-04-06",55.0475,60.1107,54.4467,59.8247,683100.0],["2020-04-07",65.1835,69.0739,63.3718,63.5053,826800.0],["2020-04-08",64.4875,69.5698,63.8867,68.8928,625800.0],["2020-04-09",70.9619,73.4125,67.5769,69.0358,417400.0],["2020-04-13",68.3969,68.8356,64.6591,66.795,252200.0],["2020-04-14",68.7688,70.4184,68.5304,69.5793,310000.0],["2020-04-15",66.3754,68.5972,65.9368,67.2718,413700.0],["2020-04-16",67.1478,67.9488,65.4886,67.6818,389400.0],["2020-04-17",70.3421,71.2957,68.4827,69.7986,321100.0],["2020-04-20",67.6436,69.0072,66.0608,66.8713,288000.0],["2020-04-21",64.8784,66.7092,63.8867,64.4779,520600.0],["2020-04-22",65.8701,66.0894,64.1347,65.3456,627300.0],["2020-04-23",65.8224,68.8642,65.8224,67.9392,462800.0],["2020-04-24",68.0537,68.5114,67.1573,67.6055,432900.0],["2020-04-27",68.5781,71.9155,68.559,71.5054,408900.0],["2020-04-28",73.6604,74.2135,70.3993,71.105,374800.0],["2020-04-29",73.7272,75.6724,73.4316,74.5186,418000.0],["2020-04-30",72.8499,73.4411,70.8856,71.5627,357600.0],["2020-05-01",69.8272,70.2468,67.2431,67.9488,405900.0],["2020-05-04",66.3087,68.3874,65.708,67.596,268400.0],["2020-05-05",68.6544,70.3135,68.1776,68.6353,272200.0],["2020-05-06",69.6747,69.6747,67.5769,67.9869,282400.0],["2020-05-07",69.0358,70.4184,68.5018,69.8177,329800.0],["2020-05-08",71.6008,71.7343,69.7509,70.4756,505700.0],["2020-05-11",71.2003,73.6318,68.5686,69.6079,809800.0],["2020-05-12",69.6937,70.5805,67.3099,67.4148,451500.0],["2020-05-13",67.1287,67.8248,64.8212,65.4601,557200.0],["2020-05-14",64.23,67.1669,62.9332,67.1287,401200.0],["2020-05-15",66.0226,68.1967,65.6508,67.9488,769700.0],["2020-05-18",71.8964,74.6426,71.5913,74.0991,493500.0],["2020-05-19",73.8321,76.3875,72.9167,74.2611,418100.0],["2020-05-20",75.8917,76.5401,74.7379,76.4066,440800.0],["2020-05-21",75.9489,77.1694,75.1003,75.2814,291300.0],["2020-05-22",75.4149,75.434,73.6127,74.7474,244000.0],["2020-05-26",78.5139,79.1337,77.9418,78.6093,282200.0],["2020-05-27",80.8024,81.2887,78.9144,80.831,247000.0],["2020-05-28",81.1552,81.365,77.732,78.0658,363700.0],["2020-05-29",77.1313,77.9513,76.0347,77.0741,400000.0],["2020-06-01",77.4746,80.0968,77.179,78.7523,270600.0],["2020-06-02",79.7058,79.7058,77.7797,78.8286,296800.0],["2020-06-03",79.9252,83.5963,79.5533,83.1386,281800.0],["2020-06-04",82.719,84.4067,81.3078,84.2923,267000.0],["2020-06-05",87.5248,88.7263,85.8561,86.4855,310700.0],["2020-06-08",87.8013,88.3735,86.905,87.8109,299100.0],["2020-06-09",86.3329,86.5141,84.5402,85.4175,298100.0],["2020-06-10",84.4258,85.284,82.1564,83.8251,422100.0],["2020-06-11",79.7344,80.4973,77.7034,78.0181,305200.0],["2020-06-12",81.5175,81.8894,77.0455,79.1432,375600.0],["2020-06-15",75.8345,80.5449,75.3387,79.9061,273500.0],["2020-06-16",83.2625,83.9777,79.9251,81.241,319700.0],["2020-06-17",80.9168,81.6034,79.0575,79.2291,263700.0],["2020-06-18",78.533,81.9752,78.2374,81.2792,285000.0],["2020-06-19",82.1755,82.1755,78.3614,78.7237,290400.0],["2020-06-22",79.0765,79.2291,77.1313,78.9907,208500.0],["2020-06-23",80.297,80.297,77.6081,78.5139,209200.0],["2020-06-24",77.5604,77.5604,74.3374,74.6998,260400.0],["2020-06-25",73.9274,74.6903,72.9739,74.4137,303300.0],["2020-06-26",73.7844,74.1277,71.5531,72.4399,584400.0],["2020-06-29",73.0597,75.5961,71.6389,74.757,270900.0],["2020-06-30",74.1181,75.8536,73.7081,75.2338,325300.0],["2020-07-01",75.8821,78.6569,75.8535,77.4173,362900.0],["2020-07-02",79.4389,79.7821,76.788,77.2839,209600.0],["2020-07-06",79.4198,79.4198,77.3411,78.3613,321200.0],["2020-07-07",77.5699,77.9704,76.3303,76.4448,149400.0],["2020-07-08",76.6164,78.3518,76.5115,78.285,229100.0],["2020-07-09",78.676,78.8572,75.2338,76.0157,231900.0],["2020-07-10",76.0729,76.7785,75.167,76.6545,401600.0],["2020-07-13",77.856,79.0002,75.825,76.4638,210200.0],["2020-07-14",75.844,77.6653,75.2624,77.6176,207800.0],["2020-07-15",81.384,82.7381,80.5545,82.595,208400.0],["2020-07-16",81.8513,82.5188,80.4782,82.2518,199500.0],["2020-07-17",82.328,82.328,80.154,81.3078,318800.0],["2020-07-20",81.2982,81.2982,79.0574,79.8393,288700.0],["2020-07-21",80.7547,82.2708,80.0968,81.7369,374800.0],["2020-07-22",81.1838,84.0063,80.6594,83.9777,296300.0],["2020-07-23",83.6248,83.6248,81.5271,82.8143,362400.0],["2020-07-24",82.719,82.9478,80.8691,81.9848,279200.0],["2020-07-27",81.1552,82.7571,80.4877,82.5474,281600.0],["2020-07-28",82.0038,82.9764,80.3352,80.4305,332000.0],["2020-07-29",81.1552,81.9657,80.2112,81.7845,287300.0],["2020-07-30",80.5831,81.5557,79.5151,81.2601,225500.0],["2020-07-31",81.1647,81.1647,79.353,80.1349,251700.0],["2020-08-03",79.9347,79.9347,78.4281,78.7141,207500.0],["2020-08-04",78.7046,81.2029,78.4853,80.707,288900.0],["2020-08-05",82.3948,82.452,80.2303,81.1838,257100.0],["2020-08-06",79.9728,82.4425,77.0073,82.4043,433500.0],["2020-08-07",82.3567,85.5319,82.3185,85.4842,315600.0],["2020-08-10",85.6654,89.4414,85.4366,89.2984,380700.0],["2020-08-11",91.1673,92.1494,88.8693,89.3365,415300.0],["2020-08-12",90.1184,90.967,88.3734,89.0886,410300.0],["2020-08-13",88.4211,89.9468,88.4211,89.594,309300.0],["2020-08-14",88.7072,91.2912,88.2972,90.3568,228700.0],["2020-08-17",90.3663,90.9957,88.0111,88.5165,325900.0],["2020-08-18",88.4879,89.327,88.1541,89.0123,354500.0],["2020-08-19",89.6893,90.8717,88.6023,89.5463,361500.0],["2020-08-20",88.5165,90.6333,88.2781,89.9754,275800.0],["2020-08-21",91.0338,91.7966,89.9086,90.3187,310300.0],["2020-08-24",91.0624,92.8455,90.3187,92.6167,236000.0],["2020-08-25",93.7037,94.1423,92.9409,93.513,247300.0],["2020-08-26",93.5702,93.5702,90.5856,90.9671,263400.0],["2020-08-27",91.4248,93.5321,91.4248,92.9218,232800.0],["2020-08-28",93.8753,96.6787,93.7609,96.488,234100.0],["2020-08-31",96.3831,96.4689,94.4665,94.6763,253300.0],["2020-09-01",94.2091,95.7633,93.0744,93.4844,408700.0],["2020-09-02",94.2377,95.0959,92.9695,94.9814,348400.0],["2020-09-03",95.8491,96.9648,94.0565,94.867,193400.0],["2020-09-04",96.3354,96.5643,94.0279,96.2878,287300.0],["2020-09-08",94.4665,95.1054,92.5499,92.6548,462800.0],["2020-09-09",92.6262,92.9885,91.1959,92.4832,276700.0],["2020-09-10",93.1506,94.5714,91.6059,91.9969,235600.0],["2020-09-11",92.6453,92.6453,90.538,91.1673,286900.0],["2020-09-14",92.1113,94.2567,92.1113,93.6369,440900.0],["2020-09-15",93.6369,95.134,92.7502,93.5321,391500.0],["2020-09-16",94.19,94.9242,92.8741,94.1423,427300.0],["2020-09-17",92.4736,93.6274,91.358,91.6822,355400.0],["2020-09-18",91.5869,91.8729,90.3282,90.4998,979100.0],["2020-09-21",88.3544,88.8407,85.1886,86.3043,270500.0],["2020-09-22",86.5045,87.1911,84.8644,85.0742,336200.0],["2020-09-23",84.8454,86.104,81.8322,82.2613,727800.0],["2020-09-24",82.5855,82.7571,79.62,80.8787,651600.0],["2020-09-25",80.3638,82.595,80.3638,82.309,409400.0],["2020-09-28",82.8429,84.7881,82.8429,84.216,270500.0],["2020-09-29",83.4246,84.1111,82.4615,82.4615,262300.0],["2020-09-30",82.9002,84.1016,81.6224,81.9657,234800.0],["2020-10-01",82.6999,83.3769,81.9085,83.3579,283100.0],["2020-10-02",81.1743,83.8537,81.1743,83.6344,218100.0],["2020-10-05",84.5688,85.16,83.7965,84.4067,374700.0],["2020-10-06",85.3698,87.4008,84.8549,85.0265,479300.0],["2020-10-07",85.8371,87.8013,85.8371,86.9241,314000.0],["2020-10-08",87.5057,87.6583,86.0087,87.4104,286500.0],["2020-10-09",87.8967,88.8693,86.9145,87.029,247400.0],["2020-10-12",86.8478,88.2304,85.9896,88.1637,214400.0],["2020-10-13",87.1911,87.7918,85.0552,85.8561,334300.0],["2020-10-14",86.6189,87.3245,85.2935,85.3698,199900.0],["2020-10-15",84.6642,85.7512,84.4449,85.6749,137500.0],["2020-10-16",86.2185,86.6189,85.5128,85.6082,147900.0],["2020-10-19",86.1994,86.6761,83.3483,83.5295,146200.0],["2020-10-20",84.5975,85.6559,84.2923,84.6356,169500.0],["2020-10-21",84.4163,84.9884,83.6344,84.3591,233300.0],["2020-10-22",84.893,88.2495,84.5879,88.1255,194200.0],["2020-10-23",88.3163,88.5546,87.048,87.9539,120600.0],["2020-10-26",86.5617,86.5713,83.7393,85.16,162800.0],["2020-10-27",85.0742,85.9228,82.2136,82.2422,191700.0],["2020-10-28",80.7356,81.2029,78.7523,80.1445,301900.0],["2020-10-29",80.7738,83.1481,79.8107,82.5378,227200.0],["2020-10-30",82.1183,84.1683,81.1647,83.2911,362900.0],["2020-11-02",83.9109,84.6928,82.8906,83.7869,207000.0],["2020-11-03",84.9503,86.5903,84.4354,85.8371,406800.0],["2020-11-04",84.9217,88.8407,84.9217,87.9062,241200.0],["2020-11-05",87.9062,92.3497,87.9062,89.3842,438700.0],["2020-11-06",90.1184,90.9194,88.4688,89.4605,293000.0],["2020-11-09",98.5381,99.7586,96.9839,97.4416,608100.0],["2020-11-10",97.0792,98.0613,95.0482,96.5738,316100.0],["2020-11-11",97.1459,97.1459,94.066,94.867,372500.0],["2020-11-12",95.1912,95.1912,92.0445,92.7216,358400.0],["2020-11-13",93.8086,96.8218,92.979,96.4594,285200.0],["2020-11-16",99.1674,101.8564,98.1472,101.3319,481300.0],["2020-11-17",99.6346,99.6346,96.774,97.5559,182800.0],["2020-11-18",97.2699,97.6609,95.4201,95.4487,173800.0],["2020-11-19",95.3343,95.8873,94.6,95.2389,145500.0],["2020-11-20",94.6763,95.1531,93.8658,94.0088,143200.0],["2020-11-23",94.8861,96.3164,93.6751,96.0684,160700.0],["2020-11-24",97.966,99.9112,97.7371,99.4726,152100.0],["2020-11-25",99.1293,99.1293,97.022,98.1567,127200.0],["2020-11-27",98.5381,98.6621,97.2032,97.6895,40900.0],["2020-11-30",97.1555,97.165,94.3044,95.0196,222300.0],["2020-12-01",96.5738,97.2222,95.6108,96.5738,171500.0],["2020-12-02",95.9731,98.0709,95.6108,97.4129,1059800.0],["2020-12-03",98.0995,99.7872,98.0422,99.2056,153200.0],["2020-12-04",100.2163,103.8016,99.8254,103.3439,509900.0],["2020-12-07",102.562,103.506,99.2247,100.3689,242000.0],["2020-12-08",99.2151,101.208,99.2151,99.8826,220500.0],["2020-12-09",101.2938,101.2938,99.0816,99.8826,137000.0],["2020-12-10",98.9005,100.3212,98.9005,99.8159,535400.0],["2020-12-11",98.7383,100.3689,98.3283,98.6525,244200.0],["2020-12-14",100.0829,101.0745,96.3545,96.469,213300.0],["2020-12-15",97.699,98.4428,96.0017,98.1567,522200.0],["2020-12-16",98.4999,98.7574,96.3164,97.8801,266900.0],["2020-12-17",98.2044,99.1007,97.022,98.5286,263200.0],["2020-12-18",98.7002,100.0256,97.842,98.1853,333600.0],["2020-12-21",96.0971,98.2139,95.9922,97.4225,192800.0],["2020-12-22",97.2508,98.0899,96.221,96.7931,136400.0],["2020-12-23",97.7944,100.4452,97.7944,99.0912,257200.0],["2020-12-24",99.73,99.73,98.6621,99.2151,78700.0],["2020-12-28",100.4452,101.0555,99.4058,99.6156,117700.0],["2020-12-29",100.5405,100.7694,99.1674,100.0256,182300.0],["2020-12-30",100.1877,101.4273,99.5679,100.3212,135400.0],["2020-12-31",100.0924,102.4762,98.8146,101.7706,163800.0],["2021-01-04",102.028,102.295,98.6716,99.6061,217800.0],["2021-01-05",99.7586,101.5322,99.7586,100.9601,201700.0],["2021-01-06",102.7909,104.9745,102.3713,103.9256,320800.0],["2021-01-07",104.1926,105.0603,103.3249,103.4965,140000.0],["2021-01-08",103.7825,104.1354,102.152,102.6955,126800.0],["2021-01-11",101.1794,102.419,100.5501,101.618,184900.0],["2021-01-12",101.6371,102.953,101.1317,102.5811,206000.0],["2021-01-13",102.0662,102.4095,100.655,101.3701,120700.0],["2021-01-14",101.9041,104.3642,101.6752,103.8874,264000.0],["2021-01-15",102.829,103.63,100.7312,101.2557,247200.0],["2021-01-19",101.5894,102.829,100.2926,100.6931,266800.0],["2021-01-20",100.7122,101.2652,99.4916,100.6263,225700.0],["2021-01-21",100.7503,100.7503,98.1281,99.4058,331500.0],["2021-01-22",98.4046,98.8051,97.4034,98.5572,274800.0],["2021-01-25",98.1567,98.1567,95.9636,97.6227,455500.0],["2021-01-26",98.4523,99.0625,97.2794,98.0423,194700.0],["2021-01-27",96.221,97.5941,95.4677,96.0017,370700.0],["2021-01-28",96.7264,99.444,95.8015,97.1555,417400.0],["2021-01-29",97.1174,97.6037,95.4582,95.9636,280900.0],["2021-02-01",96.8504,97.3176,95.7824,96.1638,346900.0],["2021-02-02",97.2508,98.8528,96.6692,98.0804,356600.0],["2021-02-03",98.2997,98.6621,96.8027,97.842,267400.0],["2021-02-04",98.8242,99.7396,98.2807,99.32,168500.0],["2021-02-05",100.6359,101.9041,100.3021,101.7801,217400.0],["2021-02-08",102.5239,102.5429,101.2557,102.0662,188700.0],["2021-02-09",101.8945,102.5239,100.5691,102.0662,238400.0],["2021-02-10",102.3141,103.5918,102.276,102.6097,163100.0],["2021-02-11",102.8195,103.4869,101.6276,102.9244,359800.0],["2021-02-12",102.5144,104.0019,102.5144,103.8874,124000.0],["2021-02-16",104.8886,105.6133,103.6967,104.1449,190700.0],["2021-02-17",102.3332,102.4476,98.6907,100.3498,474100.0],["2021-02-18",99.2533,103.1055,99.0626,102.0376,272200.0],["2021-02-19",103.0674,106.4811,102.8195,105.928,192200.0],["2021-02-22",105.6801,109.1795,104.7361,105.0317,403100.0],["2021-02-23",105.7087,105.7087,103.4011,103.9637,372600.0],["2021-02-24",103.9351,105.2414,103.649,104.8124,472000.0],["2021-02-25",104.6312,105.5466,100.5501,100.6073,380400.0],["2021-02-26",101.1031,101.4655,99.3582,99.997,328300.0],["2021-03-01",102.2569,102.419,100.4356,101.6752,215600.0],["2021-03-02",101.5513,101.8278,99.9684,101.1127,179100.0],["2021-03-03",101.8659,102.1997,100.2831,100.2926,139800.0],["2021-03-04",100.264,100.264,96.1161,98.0423,221300.0],["2021-03-05",98.5,100.0161,95.5917,99.6061,178300.0],["2021-03-08",100.3307,102.5143,99.7777,100.9505,183900.0],["2021-03-09",101.7229,103.1437,100.8457,101.618,205000.0],["2021-03-10",102.4476,103.1341,100.1305,101.0078,248900.0],["2021-03-11",101.5799,102.8862,100.407,102.152,136500.0],["2021-03-12",101.8469,103.3821,101.3606,102.9148,211600.0],["2021-03-15",104.3737,107.5967,104.3737,106.9864,323900.0],["2021-03-16",107.158,107.7492,105.8422,105.8517,290000.0],["2021-03-17",106.1091,109.4179,105.1938,109.3512,233700.0],["2021-03-18",109.046,109.4942,105.8517,106.0233,142300.0],["2021-03-19",105.8517,105.8517,103.8207,104.8982,280500.0],["2021-03-22",104.8982,105.9471,101.084,101.8469,314600.0],["2021-03-23",101.1031,101.7038,98.3569,98.9577,181700.0],["2021-03-24",99.8158,101.7134,99.444,100.264,196100.0],["2021-03-25",99.4249,102.438,98.2711,101.9517,140100.0],["2021-03-26",102.6955,103.5728,101.6085,103.5728,145100.0],["2021-03-29",103.0865,103.7349,101.2843,102.1806,268200.0],["2021-03-30",102.2378,103.7539,101.599,103.5442,119100.0],["2021-03-31",103.7349,103.7635,102.2378,102.3046,118700.0],["2021-04-01",102.5048,104.8314,101.9041,104.7361,128200.0],["2021-04-05",106.1759,107.282,105.3654,105.6991,158700.0],["2021-04-06",105.7754,107.7206,105.7754,107.3678,265400.0],["2021-04-07",107.9972,108.493,105.804,106.2522,302100.0],["2021-04-08",106.1092,106.9101,104.5072,105.9947,150100.0],["2021-04-09",105.7468,105.7659,103.916,104.3928,219000.0],["2021-04-12",104.4023,105.6896,103.4297,105.3368,419900.0],["2021-04-13",104.4309,105.4703,103.0578,104.8314,192100.0],["2021-04-14",105.2415,107.4727,104.3547,106.1378,180000.0],["2021-04-15",106.748,106.8625,105.8422,106.2522,183600.0],["2021-04-16",107.5013,108.2451,107.015,107.1962,192600.0],["2021-04-19",107.1104,107.425,105.9375,106.1759,165600.0],["2021-04-20",105.5847,105.5847,102.9816,103.6872,456000.0],["2021-04-21",103.6395,106.2331,103.6395,105.8422,217800.0],["2021-04-22",105.6801,107.8827,104.4977,105.9852,319600.0],["2021-04-23",106.4906,107.3678,105.5943,107.1104,115900.0],["2021-04-26",107.9686,108.9221,106.7576,107.2629,124600.0],["2021-04-27",107.425,108.779,107.3964,107.9495,132200.0],["2021-04-28",108.0544,109.3416,107.6634,108.5883,250600.0],["2021-04-29",109.6658,110.4191,108.8172,109.58,160400.0],["2021-04-30",109.3512,109.3512,107.3297,108.5121,361400.0],["2021-05-03",109.4179,109.7326,107.425,107.673,187400.0],["2021-05-04",107.6062,107.7111,105.8612,106.9578,466200.0],["2021-05-05",106.6431,107.5395,105.3368,105.4417,194300.0],["2021-05-06",105.6133,106.0043,103.6967,105.6896,250200.0],["2021-05-07",106.6908,110.0377,106.0806,109.9519,283800.0],["2021-05-10",111.5062,113.4227,107.5967,109.0556,308700.0],["2021-05-11",107.6062,110.8864,107.5967,109.9138,446000.0],["2021-05-12",108.9412,109.5991,107.4727,107.8923,286500.0],["2021-05-13",108.3213,110.7624,108.3213,110.0759,232800.0],["2021-05-14",110.9531,114.424,110.6289,113.6898,427500.0],["2021-05-17",112.9269,113.3274,111.1247,112.965,245900.0],["2021-05-18",113.2607,114.2714,111.9734,111.9734,168000.0],["2021-05-19",110.5145,111.3727,109.7612,111.1343,291100.0],["2021-05-20",111.1152,111.9925,110.6957,111.878,192400.0],["2021-05-21",112.7076,113.2034,111.9257,112.5169,187500.0],["2021-05-24",113.2702,113.9472,112.6409,112.9746,158600.0],["2021-05-25",113.766,114.3,112.3071,112.4501,238200.0],["2021-05-26",113.1367,114.2809,113.0127,113.5276,104900.0],["2021-05-27",114.3954,115.4252,112.9841,115.244,292000.0],["2021-05-28",115.3203,115.7494,114.1188,115.2917,285100.0],["2021-06-01",115.8924,116.579,114.1474,114.4144,295800.0],["2021-06-02",114.9007,115.3108,113.8328,114.1379,675600.0],["2021-06-03",113.0986,113.6516,111.2868,113.3846,382400.0],["2021-06-04",113.9567,115.2535,113.3941,114.977,446600.0],["2021-06-07",114.9389,115.7399,114.6528,115.3871,243700.0],["2021-06-08",115.7494,117.6851,115.4919,117.0462,208800.0],["2021-06-09",117.6088,117.6088,115.6349,115.8638,261600.0],["2021-06-10",115.7398,116.2929,114.8149,115.7017,151200.0],["2021-06-11",115.7494,117.3418,115.7494,117.3322,129500.0],["2021-06-14",117.2655,118.0188,116.2452,117.3608,196600.0],["2021-06-15",117.4657,117.7137,115.7303,117.2941,93400.0],["2021-06-16",117.6374,117.6374,116.1308,116.5885,154100.0],["2021-06-17",116.5503,117.1225,115.1677,115.5396,128600.0],["2021-06-18",114.9007,114.9007,113.356,113.8232,228000.0],["2021-06-21",114.4526,116.4168,113.8328,116.3024,86900.0],["2021-06-22",115.9115,116.9318,115.0533,116.6648,150700.0],["2021-06-23",116.2834,117.0939,115.7971,115.8352,128500.0],["2021-06-24",116.6743,116.6743,115.0056,115.3298,156900.0],["2021-06-25",114.977,115.9401,114.0807,114.71,954600.0],["2021-06-28",114.1665,114.1665,110.6098,111.8971,189100.0],["2021-06-29",112.2118,112.7744,111.2487,112.0974,193500.0],["2021-06-30",111.8442,113.6785,111.8442,113.5543,154900.0],["2021-07-01",113.9651,115.2357,113.7836,114.8822,246000.0],["2021-07-02",115.4268,116.6401,114.4141,116.4681,161100.0],["2021-07-06",116.5255,117.0318,114.6625,115.0255,206300.0],["2021-07-07",114.5574,115.7612,112.8855,114.4523,152400.0],["2021-07-08",112.4461,114.7294,111.8251,112.9333,102100.0],["2021-07-09",114.4428,115.5605,113.0957,114.7771,233900.0],["2021-07-12",113.6403,114.7867,113.3632,114.0893,132800.0],["2021-07-13",113.1052,114.4905,112.0161,112.0735,161700.0],["2021-07-14",112.7231,113.4683,111.0512,112.0926,226400.0],["2021-07-15",111.271,112.2263,110.9079,111.72,146200.0],["2021-07-16",112.9524,113.3059,109.6086,109.7902,141300.0],["2021-07-19",107.44,109.4844,105.9974,107.5833,240500.0],["2021-07-20",107.9941,111.3474,107.5928,110.2965,208300.0],["2021-07-21",110.9939,113.4779,110.9939,112.9906,214200.0],["2021-07-22",112.6849,113.2868,111.6913,112.0639,162000.0],["2021-07-23",112.3601,113.0575,111.9779,112.7422,195600.0],["2021-07-26",113.5638,114.3281,112.255,113.7358,143200.0],["2021-07-27",112.9238,113.497,111.4812,112.9811,148400.0],["2021-07-28",113.4587,114.5383,112.0639,113.5447,226300.0],["2021-07-29",114.6052,116.4108,113.3537,115.4746,170300.0],["2021-07-30",114.6147,115.8567,114.1275,114.5479,234100.0],["2021-08-02",115.0446,116.8216,112.5416,112.9237,195000.0],["2021-08-03",112.7135,112.7135,109.6277,112.1021,185500.0],["2021-08-04",110.6596,111.8346,110.0672,110.1819,106800.0],["2021-08-05",111.1277,114.758,109.9144,114.2517,164900.0],["2021-08-06",115.0542,115.6179,113.4778,114.5479,186100.0],["2021-08-09",114.7771,115.2357,112.7327,114.8631,309700.0],["2021-08-10",115.1211,116.3057,114.2804,114.4332,164100.0],["2021-08-11",114.3186,114.9109,112.8378,113.5543,196100.0],["2021-08-12",112.962,112.962,111.1372,111.7009,123200.0],["2021-08-13",111.2136,112.083,110.9748,111.2614,63100.0],["2021-08-16",110.3156,111.2614,109.666,110.5258,168000.0],["2021-08-17",109.5036,110.0195,108.6437,109.7519,180100.0],["2021-08-18",109.2552,110.5831,108.9017,109.4462,106700.0],["2021-08-19",108.9685,109.408,107.2298,108.51,99900.0],["2021-08-20",108.1469,110.5927,107.7935,110.3825,111500.0],["2021-08-23",111.013,112.3792,109.9048,110.3825,258600.0],["2021-08-24",111.0226,112.7804,110.3729,112.5321,240700.0],["2021-08-25",113.0193,114.3759,112.7995,114.1179,89900.0],["2021-08-26",113.9269,114.2803,112.2932,112.6658,132400.0],["2021-08-27",113.5256,116.363,113.0766,115.9427,196800.0],["2021-08-30",116.0478,116.0478,114.5383,114.6147,255400.0],["2021-08-31",114.5956,115.1784,113.9651,114.032,222900.0],["2021-09-01",114.2326,114.93,113.1913,114.481,109600.0],["2021-09-02",114.6147,116.1624,114.0033,115.1211,112500.0],["2021-09-03",114.309,114.8727,112.9428,113.5447,91000.0],["2021-09-07",113.497,115.0064,113.0575,114.481,170800.0],["2021-09-08",114.9395,115.1879,113.4205,113.6498,182400.0],["2021-09-09",113.4778,115.914,113.4778,113.9173,116000.0],["2021-09-10",114.3472,115.7994,113.8218,113.946,143400.0],["2021-09-13",115.0446,115.6943,113.946,114.8918,200900.0],["2021-09-14",115.2548,115.9618,113.9555,115.465,150500.0],["2021-09-15",115.0924,116.6114,114.6243,116.1815,291600.0],["2021-09-16",116.3057,118.1496,116.3057,117.4426,233600.0],["2021-09-17",117.8821,119.3247,116.2006,116.535,822500.0],["2021-09-20",114.4141,116.6305,114.4141,116.3726,189200.0],["2021-09-21",117.3566,118.4171,115.4363,115.5796,143900.0],["2021-09-22",115.914,118.226,115.7038,117.8439,160000.0],["2021-09-23",118.8279,121.0921,118.0063,120.8055,200000.0],["2021-09-24",121.3596,122.4869,120.9106,121.7035,162200.0],["2021-09-27",122.4869,124.0441,122.3627,123.0697,217900.0],["2021-09-28",122.6589,124.197,122.5729,123.6716,183600.0],["2021-09-29",124.455,125.0855,123.49,124.6365,323500.0],["2021-09-30",124.603,124.603,120.928,120.9376,269700.0],["2021-10-01",122.2296,128.2013,121.464,127.675,416700.0],["2021-10-04",128.3928,129.9814,127.34,127.3592,356700.0],["2021-10-05",127.9238,128.0578,126.3448,126.4022,242900.0],["2021-10-06",125.962,127.5219,124.804,127.5123,220600.0],["2021-10-07",129.0435,130.9288,128.3353,128.9956,325400.0],["2021-10-08",129.2732,130.7948,129.2445,129.8665,397100.0],["2021-10-11",130.0101,131.1202,129.2254,129.3306,167600.0],["2021-10-12",129.5699,130.881,129.1871,130.8714,393800.0],["2021-10-13",131.1872,132.8046,130.7948,131.2159,299600.0],["2021-10-14",131.8763,132.9577,130.8523,131.1585,165800.0],["2021-10-15",132.393,133.5319,131.5892,131.7614,168000.0],["2021-10-18",130.9671,132.1155,130.4694,130.546,711200.0],["2021-10-19",131.0532,131.503,128.2205,128.8999,240100.0],["2021-10-20",128.9478,128.9478,127.4836,127.8951,204400.0],["2021-10-21",128.6416,129.0148,127.3018,128.9095,129300.0],["2021-10-22",128.4597,129.7325,128.4597,128.699,191400.0],["2021-10-25",128.6894,129.0052,127.6175,127.7037,98400.0],["2021-10-26",128.5076,129.0914,127.7037,127.8951,90300.0],["2021-10-27",127.9334,130.6992,127.3592,129.3498,131000.0],["2021-10-28",129.8665,134.02,129.7038,132.6706,283700.0],["2021-10-29",132.4218,135.3024,132.4218,134.575,454300.0],["2021-11-01",135.178,136.6996,135.0631,135.8479,385400.0],["2021-11-02",135.4746,135.8957,134.0487,134.7281,213600.0],["2021-11-03",134.2592,136.8144,134.2209,135.6564,194600.0],["2021-11-04",135.0057,138.9581,132.6132,137.7523,479100.0],["2021-11-05",140.7382,143.102,140.3841,142.4321,283100.0],["2021-11-08",143.5135,145.7529,143.0159,144.9873,467400.0],["2021-11-09",145.9826,146.1741,142.8532,144.5567,261000.0],["2021-11-10",143.7719,144.9012,141.0445,141.7622,223500.0],["2021-11-11",142.0972,142.279,138.6902,138.7668,191500.0],["2021-11-12",140.1352,141.5612,138.5753,140.853,313300.0],["2021-11-15",141.9728,143.5805,141.6665,143.3221,280500.0],["2021-11-16",143.4561,145.8678,142.7958,145.0161,466900.0],["2021-11-17",144.1356,145.4659,140.9488,143.4657,334800.0],["2021-11-18",144.3078,145.5424,143.5422,145.0256,222900.0],["2021-11-19",143.5039,145.7338,142.212,145.3318,352300.0],["2021-11-22",145.8869,146.4515,142.1833,143.9059,235200.0],["2021-11-23",144.5663,145.8965,143.0542,143.6858,181500.0],["2021-11-24",143.0063,144.4323,142.2216,144.0686,82000.0],["2021-11-26",138.7668,139.4463,135.9436,138.116,152900.0],["2021-11-29",140.6234,141.8962,139.3218,139.4367,183500.0],["2021-11-30",137.647,139.1017,136.757,137.3791,382300.0],["2021-12-01",140.298,142.0206,133.7137,134.0487,277300.0],["2021-12-02",133.1682,140.4415,133.1108,139.5132,250900.0],["2021-12-03",141.1976,141.1976,136.757,137.7427,258000.0],["2021-12-06",139.896,142.011,139.0443,140.3362,231400.0],["2021-12-07",142.145,143.7336,140.7573,141.5899,260300.0],["2021-12-08",142.5469,143.9729,141.6378,141.9249,214300.0],["2021-12-09",141.6378,142.0876,139.5037,139.9248,224600.0],["2021-12-10",141.1019,141.1019,138.7189,140.5468,214400.0],["2021-12-13",139.4271,139.5228,136.7475,137.6567,181900.0],["2021-12-14",136.9963,138.7955,136.269,136.6326,233000.0],["2021-12-15",136.5656,136.8623,134.709,136.3359,255500.0],["2021-12-16",136.1541,138.3744,135.8096,136.1254,212600.0],["2021-12-17",136.0967,138.3839,134.4698,137.0633,391200.0],["2021-12-20",134.6038,136.1445,133.3405,135.0248,221200.0],["2021-12-21",136.5465,141.5421,136.5465,141.4177,163200.0],["2021-12-22",141.6474,144.5759,141.4177,144.2409,152100.0],["2021-12-23",145.7912,146.6525,144.4131,146.0975,249800.0],["2021-12-27",145.7434,148.0115,144.9873,147.7818,111900.0],["2021-12-28",148.0306,149.1599,147.1406,147.7148,150700.0],["2021-12-29",147.1693,149.2652,147.1693,148.9398,132400.0],["2021-12-30",149.9542,150.6911,147.7818,147.9445,174200.0],["2021-12-31",148.0402,150.1265,147.5234,149.2843,173500.0],["2022-01-03",149.9438,150.308,146.129,147.6051,299800.0],["2022-01-04",148.7073,150.03,147.7968,148.1993,245900.0],["2022-01-05",148.851,149.9916,144.3558,144.6529,328000.0],["2022-01-06",144.8255,148.4198,144.7584,148.1514,263300.0],["2022-01-07",148.5252,150.4805,146.8287,147.8639,336700.0],["2022-01-10",147.3175,147.3175,143.867,146.014,250800.0],["2022-01-11",146.7712,147.2696,144.9789,146.7521,219800.0],["2022-01-12",147.1163,148.0556,144.6242,146.1003,243900.0],["2022-01-13",146.4357,149.0428,146.2728,147.4421,258300.0],["2022-01-14",146.8479,146.8479,144.1737,145.9469,194900.0],["2022-01-18",143.2536,143.5411,138.327,139.458,552000.0],["2022-01-19",140.2344,140.2344,134.0619,134.081,513200.0],["2022-01-20",134.934,137.9436,134.5219,134.7232,386800.0],["2022-01-21",134.8286,136.9085,133.3526,134.0331,336000.0],["2022-01-24",131.2056,136.1513,129.1736,135.6817,407300.0],["2022-01-25",133.7647,139.5155,131.9627,138.0778,527600.0],["2022-01-26",139.3526,143.4836,138.9501,139.7456,422000.0],["2022-01-27",141.49,142.4293,132.7583,133.2184,316600.0],["2022-01-28",133.8989,136.1034,131.6561,136.0172,410100.0],["2022-01-31",135.9596,137.474,134.5219,137.4452,395400.0],["2022-02-01",138.6242,139.6785,136.8127,138.5091,427000.0],["2022-02-02",139.3813,139.3813,135.7775,137.0331,286800.0],["2022-02-03",136.1705,138.5091,136.1034,136.18,149000.0],["2022-02-04",135.5091,138.6146,134.2727,137.4548,194900.0],["2022-02-07",137.5315,139.4101,137.4548,138.1641,170100.0],["2022-02-08",139.2472,143.1098,138.1449,142.4772,299600.0],["2022-02-09",144.1546,145.8703,142.9086,143.0044,366200.0],["2022-02-10",141.9884,146.4644,141.2024,145.0842,385300.0],["2022-02-11",145.9278,147.3271,141.6625,142.1897,481300.0],["2022-02-14",142.0267,143.6753,138.7871,139.6689,489400.0],["2022-02-15",141.6529,144.6434,141.6529,144.1737,463900.0],["2022-02-16",143.7712,146.2824,139.9565,141.0012,571700.0],["2022-02-17",140.4644,140.9149,137.0043,138.8733,322200.0],["2022-02-18",138.5763,140.3686,137.4548,138.1449,470300.0],["2022-02-22",137.5507,140.0523,136.1417,137.3398,323400.0],["2022-02-23",139.1226,139.1226,133.8893,134.0522,204200.0],["2022-02-24",129.6624,136.2184,129.3941,136.1609,306500.0],["2022-02-25",137.0427,140.6178,135.7966,140.589,247900.0],["2022-02-28",138.1929,139.5347,136.6401,138.3558,312300.0],["2022-03-01",137.6274,138.2504,133.9085,135.3367,328600.0],["2022-03-02",137.1577,139.8318,136.7647,137.8957,254900.0],["2022-03-03",138.6529,138.6529,133.4772,134.1193,196300.0],["2022-03-04",132.2216,133.5059,130.5347,133.4293,346900.0],["2022-03-07",133.4292,133.4292,122.9435,123.1735,292900.0],["2022-03-08",124.4388,129.3174,122.6081,126.2311,238800.0],["2022-03-09",130.9947,132.3749,128.2631,128.8477,280700.0],["2022-03-10",126.8924,130.6209,126.7007,129.6049,267600.0],["2022-03-11",131.1385,131.4931,129.6049,129.8062,183300.0],["2022-03-14",129.7295,131.3014,128.3014,129.3366,259900.0],["2022-03-15",130.8797,133.0458,130.3621,132.3653,194100.0],["2022-03-16",133.7647,138.0874,133.7647,137.752,298400.0],["2022-03-17",136.966,137.0715,133.851,134.6657,224200.0],["2022-03-18",134.5506,137.0331,132.9979,135.72,388700.0],["2022-03-21",134.4165,135.4995,133.2279,134.7232,142800.0],["2022-03-22",135.9788,137.4069,134.934,136.2184,178900.0],["2022-03-23",135.6816,135.6816,132.7295,132.7391,164900.0],["2022-03-24",133.6593,136.4484,132.6625,136.2184,225800.0],["2022-03-25",136.5155,138.0299,136.3621,137.1481,293800.0],["2022-03-28",137.6561,138.0012,134.0331,135.3654,229500.0],["2022-03-29",136.6976,138.9596,135.9884,137.5315,337800.0],["2022-03-30",136.5826,138.5475,135.9884,137.6944,209600.0],["2022-03-31",137.9325,139.3822,136.022,136.0988,200800.0],["2022-04-01",136.9436,137.4333,134.4187,135.9164,232100.0],["2022-04-04",135.4556,136.0124,132.6522,135.7052,255800.0],["2022-04-05",135.9356,136.9725,133.6698,136.2716,297000.0],["2022-04-06",135.0427,135.1291,130.8185,131.0969,213100.0],["2022-04-07",130.9625,132.345,129.6472,131.5865,338200.0],["2022-04-08",130.5304,132.5178,129.7624,130.5016,219500.0],["2022-04-11",130.3768,132.0185,129.0135,129.2824,225200.0],["2022-04-12",130.4729,132.0186,129.0328,129.7432,209900.0],["2022-04-13",130.6264,135.0331,130.444,134.6587,224100.0],["2022-04-14",135.3404,137.4237,135.3404,136.3964,206300.0],["2022-04-18",136.4541,137.5101,134.8219,136.1084,182300.0],["2022-04-19",136.3869,142.2624,136.3869,141.6864,273500.0],["2022-04-20",143.2033,144.4034,140.6207,141.2928,228900.0],["2022-04-21",144.3842,144.3842,138.3742,138.7678,147700.0],["2022-04-22",138.2013,138.3933,135.3019,135.5708,139900.0],["2022-04-25",134.7547,138.8734,133.9003,138.7966,172300.0],["2022-04-26",137.8846,138.9022,134.966,135.302,222700.0],["2022-04-27",135.6572,137.9134,133.9963,137.1165,220200.0],["2022-04-28",138.5182,140.9279,136.406,139.5262,202000.0],["2022-04-29",138.2493,139.9775,134.6299,134.8507,168000.0],["2022-05-02",135.83,136.7132,130.732,133.8139,238500.0],["2022-05-03",133.7467,133.8715,127.9095,129.8392,271100.0],["2022-05-04",129.8392,133.0746,127.151,132.9018,203900.0],["2022-05-05",131.8746,132.4794,127.8327,128.7255,202800.0],["2022-05-06",128.2551,128.4183,123.2147,125.7205,282000.0],["2022-05-09",124.194,125.4133,119.3649,120.6322,453900.0],["2022-05-10",126.671,130.6841,120.9394,125.4805,453000.0],["2022-05-11",125.2117,126.911,122.0531,122.7923,270500.0],["2022-05-12",121.9571,122.6867,117.8768,120.3153,391000.0],["2022-05-13",121.7363,124.4244,121.6402,123.1764,212700.0],["2022-05-16",122.5235,122.5235,119.4993,121.0738,206300.0],["2022-05-17",123.6372,123.8484,121.0546,122.1875,250900.0],["2022-05-18",121.2082,121.7363,116.6767,116.8207,319700.0],["2022-05-19",115.9759,121.3522,115.9759,119.5761,345600.0],["2022-05-20",121.2562,121.2562,115.3998,117.5024,317300.0],["2022-05-23",119.1825,119.1825,116.1103,118.3472,219400.0],["2022-05-24",117.6656,117.6656,114.0077,115.2654,284000.0],["2022-05-25",114.219,118.8657,114.219,118.1168,223300.0],["2022-05-26",119.4609,123.2627,119.4609,122.5427,261000.0],["2022-05-27",123.282,125.8453,123.2724,124.3284,253300.0],["2022-05-31",123.0803,124.338,121.1026,122.7827,491000.0],["2022-06-01",122.9555,123.57,120.1041,122.0723,365200.0],["2022-06-02",122.3891,125.0197,122.3891,124.8853,163800.0],["2022-06-03",123.4067,125.9509,121.6594,125.7781,261500.0],["2022-06-06",127.2758,127.8134,125.7877,126.4981,200500.0],["2022-06-07",125.6725,127.3046,124.6356,126.8342,193100.0],["2022-06-08",125.6821,126.7478,123.4164,124.2228,204700.0],["2022-06-09",123.6276,123.6276,120.0177,120.5266,335800.0],["2022-06-10",118.3568,119.2209,115.4382,115.5054,220500.0],["2022-06-13",113.8925,115.9278,112.0972,115.371,755100.0],["2022-06-14",115.7166,117.9536,115.0446,117.2143,534400.0],["2022-06-15",118.6832,120.4402,117.1375,118.5392,451800.0],["2022-06-16",116.0526,116.5519,111.3195,112.3948,398900.0],["2022-06-17",114.3245,114.555,111.742,113.0669,608600.0],["2022-06-21",113.8445,114.0749,109.793,110.1387,394200.0],["2022-06-22",108.5161,111.0603,106.9992,107.6713,388400.0],["2022-06-23",108.7274,108.7274,104.7335,106.3464,348300.0],["2022-06-24",107.2777,112.6348,107.2777,112.558,561900.0],["2022-06-27",112.462,112.9325,110.4267,111.406,230000.0],["2022-06-28",112.6828,114.1037,109.9466,110.1291,207000.0],["2022-06-29",108.0169,108.8234,107.0664,108.7178,213400.0],["2022-06-30",107.1669,108.2444,104.6462,107.3978,409100.0],["2022-07-01",106.7917,108.6485,106.0508,108.4176,291000.0],["2022-07-05",106.4646,109.322,105.3582,109.1584,258500.0],["2022-07-06",109.3027,110.1013,105.5987,107.0322,284300.0],["2022-07-07",107.7826,109.6779,107.7345,108.3406,299300.0],["2022-07-08",108.7447,109.0237,106.9456,107.3593,210000.0],["2022-07-11",106.8109,107.6672,105.185,107.2631,172500.0],["2022-07-12",107.1092,109.5914,106.5512,107.2823,244400.0],["2022-07-13",105.0503,107.4362,104.5788,106.6954,268900.0],["2022-07-14",105.9739,107.2823,105.2139,106.6762,160300.0],["2022-07-15",108.3599,108.8217,107.2823,107.696,192900.0],["2022-07-18",108.6196,110.2456,107.1573,107.5036,276300.0],["2022-07-19",109.2354,113.1222,109.2354,112.7662,296300.0],["2022-07-20",112.2756,114.6038,111.9485,114.2478,193900.0],["2022-07-21",113.1222,113.9785,112.2467,113.9015,185900.0],["2022-07-22",113.8053,115.0271,112.1313,112.747,187900.0],["2022-07-25",112.468,113.7379,111.8523,113.507,189300.0],["2022-07-26",113.7091,113.7091,111.4866,111.7368,228200.0],["2022-07-27",113.5263,115.133,112.314,114.5942,326600.0],["2022-07-28",114.6615,115.2195,112.6796,115.0752,207500.0],["2022-07-29",115.0368,116.5472,113.9015,116.2875,285200.0],["2022-08-01",115.4986,117.9615,113.8341,117.4324,296200.0],["2022-08-02",114.9598,115.4601,112.1505,113.2569,518500.0],["2022-08-03",113.2184,116.3356,113.2184,114.9887,313700.0],["2022-08-04",113.4012,114.6615,109.6202,109.9858,522300.0],["2022-08-05",109.3797,111.0152,107.292,107.5421,490800.0],["2022-08-08",107.85,110.8517,107.6383,109.6106,638300.0],["2022-08-09",109.1969,109.6298,107.3401,108.3887,429100.0],["2022-08-10",110.64,112.5161,110.1782,111.2173,473700.0],["2022-08-11",112.9586,113.7283,111.2076,111.5732,407200.0],["2022-08-12",112.1697,114.0073,112.0062,113.4782,466500.0],["2022-08-15",111.9388,114.1324,111.9388,113.507,505000.0],["2022-08-16",113.0548,117.0283,113.0548,116.6146,460400.0],["2022-08-17",114.6904,117.5093,114.6904,116.6242,434500.0],["2022-08-18",116.249,118.2694,115.4601,118.2694,330100.0],["2022-08-19",117.6632,117.6632,114.8251,115.0752,363400.0],["2022-08-22",112.9875,114.2478,111.9196,113.7764,395600.0],["2022-08-23",113.7957,115.7776,113.7957,114.3056,390500.0],["2022-08-24",113.6417,116.0181,113.2761,115.3831,333100.0],["2022-08-25",115.3542,117.6536,115.0849,116.451,241200.0],["2022-08-26",116.2779,117.0379,113.0164,113.1126,385500.0],["2022-08-29",110.7747,112.4199,110.3514,111.1211,394400.0],["2022-08-30",111.8041,112.4006,109.88,110.0531,484500.0],["2022-08-31",110.7747,111.8234,109.3989,110.361,478500.0],["2022-09-01",109.4182,109.4182,106.9937,108.7832,434000.0],["2022-09-02",109.1103,110.8228,108.3791,108.8986,369800.0],["2022-09-06",108.4465,108.8602,102.7894,103.5687,797300.0],["2022-09-07",104.5115,107.9654,103.5687,107.5806,686200.0],["2022-09-08",106.7917,108.966,105.8584,108.7832,429000.0],["2022-09-09",109.2835,111.6213,108.9467,111.5155,321900.0],["2022-09-12",111.7272,112.9875,111.073,111.4963,489400.0],["2022-09-13",108.7447,110.1686,107.6287,107.8596,357100.0],["2022-09-14",109.7068,112.8143,108.3022,112.67,569400.0],["2022-09-15",112.8913,114.9309,112.3429,113.0645,499300.0],["2022-09-16",111.6598,111.6598,107.3112,108.4753,1527200.0],["2022-09-19",107.4748,111.1884,107.4748,109.9281,385700.0],["2022-09-20",109.447,110.1494,107.0707,108.1193,453100.0],["2022-09-21",107.4267,108.9083,103.992,105.0022,499400.0],["2022-09-22",104.5692,104.7617,102.2602,102.3757,468700.0],["2022-09-23",101.125,102.6162,100.4804,102.1929,526000.0],["2022-09-26",102.443,103.6168,100.2014,100.2687,464500.0],["2022-09-27",102.1159,104.473,101.0769,101.6349,412600.0],["2022-09-28",102.1255,107.4266,101.8465,106.6281,398900.0],["2022-09-29",104.9445,106.6858,103.6841,105.9354,556600.0],["2022-09-30",105.0657,107.8426,104.3137,105.596,461100.0],["2022-10-03",107.0905,109.5877,104.5644,108.3246,499600.0],["2022-10-04",109.9059,111.9403,109.848,110.9086,324000.0],["2022-10-05",109.3563,111.9788,109.3563,111.8053,380600.0],["2022-10-06",111.2171,113.0491,111.2171,112.6152,493500.0],["2022-10-07",111.4486,111.6028,108.7874,110.0987,469900.0],["2022-10-10",110.1373,111.41,108.9996,111.0918,534300.0],["2022-10-11",111.2461,113.8397,110.2241,112.4706,1046500.0],["2022-10-12",112.5766,115.7295,111.8438,114.746,569400.0],["2022-10-13",112.5091,116.7901,111.6125,115.7006,579300.0],["2022-10-14",117.0118,118.7087,116.4237,116.5008,727800.0],["2022-10-17",117.8217,119.7018,117.0793,117.5421,541900.0],["2022-10-18",119.779,120.8107,118.2652,119.4705,409500.0],["2022-10-19",118.8245,120.1936,117.9181,119.0077,448700.0],["2022-10-20",119.3933,120.29,115.1317,115.2184,630500.0],["2022-10-21",114.6014,119.4512,114.6014,119.1716,470000.0],["2022-10-24",118.998,120.3768,118.0917,119.1716,309100.0],["2022-10-25",118.3713,121.4373,117.9471,120.2129,344800.0],["2022-10-26",121.2542,123.1439,119.885,120.56,262200.0],["2022-10-27",121.9098,123.5682,121.312,121.717,319700.0],["2022-10-28",121.8327,124.648,121.5145,124.5613,303000.0],["2022-10-31",124.7252,126.5668,123.9249,125.188,360200.0],["2022-11-01",126.9235,126.9235,124.272,125.7086,362900.0],["2022-11-02",124.7541,125.6894,122.1605,122.2183,335100.0],["2022-11-03",121.5531,122.8933,120.4732,121.1095,374800.0],["2022-11-04",122.8257,124.3588,121.1384,123.7706,464200.0],["2022-11-07",121.1577,122.5365,110.1276,112.4802,1289200.0],["2022-11-08",113.0105,113.9168,110.4265,111.8631,802900.0],["2022-11-09",110.5133,113.4154,110.3976,110.8025,458500.0],["2022-11-10",114.0036,116.4912,113.2419,115.6234,549100.0],["2022-11-11",116.9443,119.5476,116.6069,118.0242,446200.0],["2022-11-14",117.3493,118.0145,115.7584,116.1923,441300.0],["2022-11-15",118.3617,118.9594,116.1923,117.6,463800.0],["2022-11-16",116.7997,119.0076,116.3562,118.2074,392700.0],["2022-11-17",116.8479,117.3493,115.9127,116.3273,249700.0],["2022-11-18",118.1109,118.7087,116.5201,118.0724,237500.0],["2022-11-21",118.5545,118.7955,117.195,117.3878,226100.0],["2022-11-22",117.06,118.2363,116.7515,118.1109,293500.0],["2022-11-23",118.5448,118.5834,115.4788,115.6138,341300.0],["2022-11-25",116.2887,117.8699,115.8837,116.1248,160200.0],["2022-11-28",115.2474,115.8548,114.2832,115.0642,260400.0],["2022-11-29",115.5077,117.4842,115.1606,116.9443,418600.0],["2022-11-30",115.8259,118.8052,115.3824,118.8052,384200.0],["2022-12-01",119.374,120.0489,118.2459,119.0848,287900.0],["2022-12-02",117.7157,118.6509,116.954,117.5325,352200.0],["2022-12-05",114.8617,116.173,114.4568,114.4664,272000.0],["2022-12-06",114.5339,114.6785,112.2585,113.5408,317700.0],["2022-12-07",112.6923,113.7047,112.3934,112.4995,350200.0],["2022-12-08",113.589,115.4981,113.5022,115.4402,281800.0],["2022-12-09",115.633,116.5201,115.3149,115.7487,237500.0],["2022-12-12",115.7005,116.9829,115.1124,116.2501,319600.0],["2022-12-13",118.3038,118.5834,114.6689,115.3438,360700.0],["2022-12-14",115.0642,115.768,112.9623,113.5986,402800.0],["2022-12-15",112.2585,112.9912,111.14,112.1717,389800.0],["2022-12-16",111.275,111.5642,109.6166,110.4747,857400.0],["2022-12-19",110.7929,110.7929,108.1896,108.6331,316400.0],["2022-12-20",108.2186,109.5009,108.0546,108.3728,292500.0],["2022-12-21",108.3632,109.1442,106.5023,108.4114,379100.0],["2022-12-22",107.6883,107.9486,105.8563,107.399,301600.0],["2022-12-23",107.3894,108.8838,107.1194,108.1607,212000.0],["2022-12-27",108.045,108.7296,107.1483,107.5051,286300.0],["2022-12-28",107.8618,108.2379,105.5671,105.596,234000.0],["2022-12-29",106.2806,108.3632,106.2806,107.9968,259800.0],["2022-12-30",107.4924,108.9611,106.9417,108.8355,329900.0],["2023-01-03",109.6761,109.6761,106.1591,106.4103,447000.0],["2023-01-04",107.0576,109.1833,107.0576,108.4393,228300.0],["2023-01-05",107.4538,109.3669,106.7871,108.1881,366200.0],["2023-01-06",109.3959,111.425,108.8741,111.0191,259000.0],["2023-01-09",110.4201,112.5265,110.4201,110.681,295500.0],["2023-01-10",110.8935,110.8935,108.7968,110.1979,339000.0],["2023-01-11",110.681,114.5265,110.681,114.2174,358200.0],["2023-01-12",115.1256,116.7199,114.1207,115.9179,373800.0],["2023-01-13",115.0676,116.0822,114.942,115.8986,238300.0],["2023-01-17",116.1208,119.2514,115.8986,118.2948,375200.0],["2023-01-18",118.633,119.8215,116.5846,116.5846,286800.0],["2023-01-19",116.1691,118.0339,115.628,117.4059,240900.0],["2023-01-20",117.8407,119.9181,117.6185,119.7248,288600.0],["2023-01-23",120.034,121.9278,119.1258,121.638,288200.0],["2023-01-24",121.9761,122.4399,119.5703,119.8601,363000.0],["2023-01-25",118.5364,121.0003,117.8987,120.5655,278800.0],["2023-01-26",120.6814,121.6476,119.7055,120.0533,397300.0],["2023-01-27",119.8021,120.7973,119.3094,119.8891,339000.0],["2023-01-30",119.377,120.2079,117.5315,117.5701,380000.0],["2023-01-31",118.0339,118.8166,117.3866,118.7393,303800.0],["2023-02-01",118.72,120.2562,117.5701,119.6765,305600.0],["2023-02-02",120.7104,122.324,119.8408,121.0486,211900.0],["2023-02-03",120.1983,121.8505,119.9664,121.4157,181700.0],["2023-02-06",121.0582,121.4157,119.9761,120.6814,220200.0],["2023-02-07",119.5412,121.5317,117.203,121.3384,371300.0],["2023-02-08",121.2128,121.493,119.9471,120.7587,310300.0],["2023-02-09",121.9375,122.8651,120.034,120.092,221000.0],["2023-02-10",119.1258,119.493,116.8648,117.5025,308600.0],["2023-02-13",117.8793,120.5268,117.3189,119.7248,307400.0],["2023-02-14",119.3866,121.9858,118.6233,121.4834,539400.0],["2023-02-15",121.7732,126.5464,120.894,125.6188,697600.0],["2023-02-16",124.1115,124.1115,119.0871,119.406,786600.0],["2023-02-17",118.5267,118.7973,117.232,118.7006,371500.0],["2023-02-21",118.3335,118.3335,115.8019,115.8116,339200.0],["2023-02-22",116.6619,116.9808,115.4831,115.6184,370600.0],["2023-02-23",115.5507,116.8455,114.8357,116.1111,263500.0],["2023-02-24",114.2463,115.0387,113.7729,115.0097,293200.0],["2023-02-27",116.0918,116.0918,114.1014,114.4976,342300.0],["2023-02-28",113.8115,115.2609,113.57,114.3623,331100.0],["2023-03-01",114.3043,115.9952,113.7439,115.7343,347100.0],["2023-03-02",115.7923,120.1017,115.5604,119.5316,349600.0],["2023-03-03",120.3625,120.4302,118.7876,120.2659,255700.0],["2023-03-06",120.2756,121.8409,120.2756,121.1838,269400.0],["2023-03-07",121.1645,122.9907,118.5847,119.2804,277800.0],["2023-03-08",119.4929,119.5992,116.9035,117.7054,252300.0],["2023-03-09",117.6185,117.6475,114.2367,114.3526,291800.0],["2023-03-10",113.7632,115.802,112.3139,113.6086,296100.0],["2023-03-13",111.3573,112.198,110.4008,110.623,404700.0],["2023-03-14",112.169,112.8646,108.8548,110.0336,414300.0],["2023-03-15",108.3137,108.507,106.4103,108.362,420000.0],["2023-03-16",109.9177,112.4782,108.7195,112.3525,625000.0],["2023-03-17",112.1303,112.9709,110.7003,111.4636,468200.0],["2023-03-20",112.0917,114.7778,112.0917,113.6086,389500.0],["2023-03-21",115.3865,115.9083,114.256,114.6715,449100.0],["2023-03-22",113.9178,115.802,113.2705,113.2705,436600.0],["2023-03-23",113.4734,114.3526,108.8355,109.2316,495100.0],["2023-03-24",108.6809,109.135,107.1349,108.7679,291100.0],["2023-03-27",109.966,109.966,108.1302,108.7775,365700.0],["2023-03-28",108.2654,109.7534,108.0528,108.8838,290100.0],["2023-03-29",109.821,111.0385,109.2703,110.4104,215700.0],["2023-03-30",110.4877,112.0144,110.4877,111.6279,240000.0],["2023-03-31",112.5558,113.941,112.5558,113.5148,283300.0],["2023-04-03",113.3017,114.2316,113.0789,113.9216,322900.0],["2023-04-04",114.2703,114.464,113.2629,114.3865,343900.0],["2023-04-05",114.2316,114.8127,113.5245,113.9022,489700.0],["2023-04-06",114.4059,115.3358,112.4105,115.1227,730300.0],["2023-04-10",114.1735,116.3529,114.1735,115.1421,271500.0],["2023-04-11",115.6555,117.7962,115.4036,116.6725,518300.0],["2023-04-12",117.1472,117.6315,116.1011,116.4304,575000.0],["2023-04-13",117.2731,119.0457,116.6048,118.7067,239900.0],["2023-04-14",118.4451,119.6462,117.9221,118.9295,214000.0],["2023-04-17",119.3944,119.9466,118.6389,119.9078,296300.0],["2023-04-18",120.3049,122.4553,120.2953,122.4263,348000.0],["2023-04-19",122.1938,124.3151,122.1647,123.6564,283100.0],["2023-04-20",123.1915,124.2473,122.5425,123.2884,206900.0],["2023-04-21",124.0051,125.0222,123.0074,124.8963,293700.0],["2023-04-24",124.7704,125.5356,123.8986,124.3054,270100.0],["2023-04-25",123.6468,124.0827,122.8234,122.9493,477000.0],["2023-04-26",123.1431,123.9277,118.7939,119.4429,673300.0],["2023-04-27",119.7238,122.0097,119.2298,121.9807,484900.0],["2023-04-28",121.6804,123.9374,121.5932,123.5208,267600.0],["2023-05-01",123.4337,125.8165,123.3852,124.0342,367300.0],["2023-05-02",124.1989,124.935,122.2519,124.3539,284000.0],["2023-05-03",125.0222,126.698,124.8672,125.0222,304500.0],["2023-05-04",124.6348,125.3709,123.4337,123.9761,431800.0],["2023-05-05",125.4968,126.2136,123.6855,125.2159,337400.0],["2023-05-08",125.6034,126.698,124.6735,125.7196,525800.0],["2023-05-09",127.3663,127.3663,118.697,122.0485,991400.0],["2023-05-10",122.2422,122.4166,116.905,118.2514,728700.0],["2023-05-11",117.7284,118.3677,116.566,118.1158,445900.0],["2023-05-12",118.6001,119.2976,117.7187,118.048,331100.0],["2023-05-15",118.4548,119.3072,117.6121,118.9779,416000.0],["2023-05-16",118.5711,119.1135,118.048,118.1158,402200.0],["2023-05-17",118.7648,120.1209,118.2321,119.191,391300.0],["2023-05-18",118.5905,120.1112,117.5153,118.6002,493200.0],["2023-05-19",118.6001,118.6583,115.8686,116.3916,753900.0],["2023-05-22",116.2173,116.4401,114.4544,115.0937,392100.0],["2023-05-23",114.2994,116.6241,107.5673,109.8436,2578300.0],["2023-05-24",108.9719,111.316,107.4705,110.357,876800.0],["2023-05-25",110.822,114.5319,110.328,114.0185,788800.0],["2023-05-26",114.4834,115.3455,112.4396,112.5365,499500.0],["2023-05-30",113.602,114.0379,110.6282,112.982,829500.0],["2023-05-31",113.0014,113.4567,109.2915,109.9308,694700.0],["2023-06-01",109.5724,110.5507,108.3035,109.6209,548800.0],["2023-06-02",110.4151,113.0498,109.9405,112.0037,654600.0],["2023-06-05",111.5678,112.0037,108.9041,110.0761,788600.0],["2023-06-06",109.9211,113.3307,109.9211,113.0789,465500.0],["2023-06-07",113.3986,114.9096,113.3017,114.7353,514200.0],["2023-06-08",114.3962,115.0452,113.1176,114.3381,309600.0],["2023-06-09",114.2897,115.0065,113.0014,113.4954,276400.0],["2023-06-12",113.7376,114.7062,112.8755,113.5245,249000.0],["2023-06-13",113.7182,114.4253,113.1854,113.7182,299800.0],["2023-06-14",113.6117,114.3575,111.1223,111.7131,408000.0],["2023-06-15",111.006,111.006,108.7685,110.3183,660300.0],["2023-06-16",111.1319,111.2675,109.7952,110.3667,805200.0],["2023-06-20",109.7371,110.5798,109.2237,109.4078,410400.0],["2023-06-21",109.3981,111.4032,108.875,110.8898,361500.0],["2023-06-22",111.0157,111.3935,109.6402,110.4636,255700.0],["2023-06-23",109.03,109.524,107.9354,108.3713,434900.0],["2023-06-26",107.7708,109.553,107.5383,108.1873,291800.0],["2023-06-27",108.5844,110.0664,107.422,109.8533,322800.0],["2023-06-28",109.7855,110.7057,109.4465,110.4248,363400.0],["2023-06-29",110.3861,114.2316,110.3861,114.2025,493100.0],["2023-06-30",114.9484,115.9073,113.7279,113.8344,426600.0],["2023-07-03",113.3567,114.7841,112.6478,113.8228,222500.0],["2023-07-05",113.2013,113.9005,111.5991,113.8034,421500.0],["2023-07-06",112.8129,114.7452,112.0361,114.5802,338300.0],["2023-07-07",114.9589,115.9008,114.085,114.4054,445500.0],["2023-07-10",113.949,116.7844,113.949,116.7455,441600.0],["2023-07-11",120.4063,122.2318,117.0757,117.7457,748000.0],["2023-07-12",118.9206,119.9014,115.3958,115.7745,414400.0],["2023-07-13",116.1532,117.8719,115.9202,117.2311,340200.0],["2023-07-14",117.1048,117.4253,115.0851,117.1048,377300.0],["2023-07-17",116.7164,117.8234,116.4251,116.8524,442000.0],["2023-07-18",117.0951,120.6782,117.0951,120.3675,591400.0],["2023-07-19",120.2898,120.9889,119.8819,120.0082,382200.0],["2023-07-20",120.2218,120.5422,119.1148,120.0179,302600.0],["2023-07-21",120.9792,122.2124,120.2898,120.7947,716600.0],["2023-07-24",120.7947,121.5327,119.5032,120.1635,386000.0],["2023-07-25",119.5421,121.2705,119.008,120.8918,326300.0],["2023-07-26",121.3773,122.1056,120.4548,121.4356,656300.0],["2023-07-27",121.6103,124.5622,121.2705,122.1541,446200.0],["2023-07-28",123.2028,125.1449,122.1735,125.1157,480600.0],["2023-07-31",125.5041,127.2908,125.3294,126.9607,593100.0],["2023-08-01",126.0188,126.951,124.8633,126.3489,344400.0],["2023-08-02",125.1449,127.8249,125.1449,125.6886,396400.0],["2023-08-03",124.067,124.4263,120.3577,123.0377,529500.0],["2023-08-04",123.766,124.9312,123.1931,123.5815,380000.0],["2023-08-07",124.2904,125.6789,123.834,124.6496,559800.0],["2023-08-08",126.9509,128.5143,124.6205,127.7277,1079600.0],["2023-08-09",127.7375,129.5727,127.6987,129.2135,518700.0],["2023-08-10",129.5921,132.0779,129.4173,130.4078,657800.0],["2023-08-11",129.7572,131.1263,129.4659,130.097,406600.0],["2023-08-14",129.8349,130.4855,128.6017,129.4465,463900.0],["2023-08-15",129.262,130.7768,129.2037,129.9126,338100.0],["2023-08-16",129.4756,130.7962,129.4173,130.1262,450800.0],["2023-08-17",130.9127,130.9127,126.7956,126.8539,429400.0],["2023-08-18",126.4655,128.0968,126.4655,127.3588,373000.0],["2023-08-21",127.7278,127.7278,123.6106,124.067,481300.0],["2023-08-22",124.4457,124.7564,122.727,124.5137,408900.0],["2023-08-23",124.5622,124.8439,123.2611,123.8825,345900.0],["2023-08-24",123.465,124.873,122.0376,122.2706,386300.0],["2023-08-25",122.9212,123.329,121.6783,121.9308,245200.0],["2023-08-28",122.2415,124.0865,122.2415,123.1251,746400.0],["2023-08-29",122.8338,126.1159,122.8338,126.0188,373100.0],["2023-08-30",126.5431,126.6111,124.805,124.8827,308100.0],["2023-08-31",124.8827,125.407,123.1931,123.2222,436400.0],["2023-09-01",124.3583,124.4651,123.5524,124.203,327100.0],["2023-09-05",124.0185,125.2711,122.5717,124.0282,454600.0],["2023-09-06",123.3679,125.3002,123.2611,125.2517,358600.0],["2023-09-07",124.8438,125.1157,123.028,123.6301,310100.0],["2023-09-08",124.0962,126.6694,123.8826,125.9605,331700.0],["2023-09-11",126.6888,126.9412,124.2515,124.4749,350100.0],["2023-09-12",124.3583,124.805,122.5134,122.5134,340400.0],["2023-09-13",122.3969,122.9698,120.3771,120.5422,370400.0],["2023-09-14",121.2122,122.9212,120.649,122.8144,337700.0],["2023-09-15",122.6105,123.6398,121.2219,121.7948,704800.0],["2023-09-18",122.0473,122.4745,121.3287,121.6103,607800.0],["2023-09-19",121.3579,121.688,119.7751,120.0276,466300.0],["2023-09-20",120.3092,121.3967,120.0956,120.1344,303500.0],["2023-09-21",119.144,119.3479,116.9301,116.9301,276600.0],["2023-09-22",117.4155,118.6002,117.2699,117.7263,296400.0],["2023-09-25",117.8816,119.4644,117.3476,117.7554,344200.0],["2023-09-26",117.3573,118.1827,116.4251,116.4931,313500.0],["2023-09-27",117.2213,117.7166,115.4735,116.7844,267700.0],["2023-09-28",116.8815,120.2606,116.5319,119.7751,286400.0],["2023-09-29",120.3377,120.6199,118.2451,119.2379,380000.0],["2023-10-02",118.9069,119.89,117.3789,118.1283,442200.0],["2023-10-03",117.6027,117.8461,115.3155,115.5588,400500.0],["2023-10-04",115.8022,117.8753,115.8022,117.0772,362100.0],["2023-10-05",116.863,117.5151,116.1817,116.9701,274600.0],["2023-10-06",116.2207,117.7585,115.1306,116.2791,331200.0],["2023-10-09",114.8483,118.2062,112.8628,118.0894,440800.0],["2023-10-10",118.7415,121.9533,118.5955,120.7367,366100.0],["2023-10-11",120.9217,121.5446,119.1406,120.9801,281100.0],["2023-10-12",120.8925,121.0969,119.5104,120.7757,283200.0],["2023-10-13",120.6394,121.4083,119.1308,119.4812,258700.0],["2023-10-16",120.4447,122.2064,120.4447,121.564,240500.0],["2023-10-17",116.3667,117.9629,112.3762,113.2619,3248200.0],["2023-10-18",112.454,113.0283,110.3128,111.1012,1159900.0],["2023-10-19",111.9674,113.7777,111.4224,112.2399,702000.0],["2023-10-20",112.2107,112.3859,109.9916,110.0208,582300.0],["2023-10-23",109.2422,111.5391,109.2422,110.5464,571700.0],["2023-10-24",111.072,112.6779,110.3517,111.0428,436700.0],["2023-10-25",110.741,111.7533,109.2032,109.5634,633500.0],["2023-10-26",110.157,110.449,107.8601,107.8893,1139300.0],["2023-10-27",108.4149,109.0378,106.8479,107.5292,585100.0],["2023-10-30",108.5803,109.028,107.354,108.5414,452400.0],["2023-10-31",108.4635,108.8626,107.2372,107.5487,605100.0],["2023-11-01",107.7433,108.3954,106.3807,107.9769,544300.0],["2023-11-02",107.5973,109.6801,106.2736,109.4563,495900.0],["2023-11-03",110.7216,112.7557,110.595,112.016,415000.0],["2023-11-06",111.5489,111.9285,109.5828,110.1765,769700.0],["2023-11-07",110.1084,113.5441,107.9185,112.4151,866200.0],["2023-11-08",111.6073,112.7947,108.3565,108.3954,545500.0],["2023-11-09",108.6485,109.4076,107.5097,107.899,505300.0],["2023-11-10",107.8698,108.5998,106.8187,108.4733,570700.0],["2023-11-13",107.8893,109.213,107.7822,108.4149,502500.0],["2023-11-14",110.2252,111.8214,108.6485,109.3492,558900.0],["2023-11-15",109.3395,111.0233,109.32,110.2641,535400.0],["2023-11-16",109.8553,110.5658,109.4758,110.0889,351500.0],["2023-11-17",110.3907,111.4418,109.6899,110.7702,388500.0],["2023-11-20",110.9941,111.8117,110.0208,110.5853,257500.0],["2023-11-21",110.0305,111.5294,109.8261,111.0525,415400.0],["2023-11-22",111.6949,112.1718,111.0428,111.7046,349600.0],["2023-11-24",111.7533,111.909,110.7216,111.0914,208800.0],["2023-11-27",110.9357,111.2764,108.5609,108.7069,428400.0],["2023-11-28",108.191,109.797,107.7822,108.5706,653700.0],["2023-11-29",108.9405,109.213,107.0133,107.2177,594200.0],["2023-11-30",107.2956,107.9088,106.5267,107.3345,671900.0],["2023-12-01",107.6071,110.6243,106.8771,110.0208,623200.0],["2023-12-04",110.1181,112.6584,109.2616,111.2569,650400.0],["2023-12-05",110.4004,110.8578,107.4221,107.4416,462000.0],["2023-12-06",108.2689,109.4952,107.0912,107.5973,331900.0],["2023-12-07",107.6168,109.5439,107.6168,109.3006,386700.0],["2023-12-08",109.5244,110.1279,109.3103,109.612,289300.0],["2023-12-11",109.9916,111.909,109.9916,110.7702,456800.0],["2023-12-12",110.8189,111.3737,108.0256,108.6193,693400.0],["2023-12-13",108.1618,110.7313,107.0717,110.634,590000.0],["2023-12-14",112.7557,113.5441,109.1254,109.6899,821200.0],["2023-12-15",109.4952,109.4952,107.2372,107.5487,866900.0],["2023-12-18",107.8309,110.8092,107.1399,110.7897,1004100.0],["2023-12-19",111.179,112.5027,109.1838,109.8748,768900.0],["2023-12-20",109.5925,109.6996,107.4124,108.0255,592700.0],["2023-12-21",108.8918,109.8845,108.045,109.7969,527900.0],["2023-12-22",109.758,111.2764,108.9502,111.0233,431000.0],["2023-12-26",111.0038,111.5586,110.0987,110.2349,447200.0],["2023-12-27",110.3225,110.6729,108.6485,110.0208,481800.0],["2023-12-28",109.9429,110.2544,109.3687,109.9332,298600.0],["2023-12-29",110.0581,111.3461,109.902,110.5558,405900.0],["2024-01-02",108.4286,112.4292,108.4286,111.2973,626100.0],["2024-01-03",110.1557,111.5315,109.5117,110.0971,532800.0],["2024-01-04",110.3801,112.2731,110.1069,111.834,493900.0],["2024-01-05",111.8145,114.1564,111.4535,111.8438,695000.0],["2024-01-08",111.6096,114.332,111.6096,114.2345,513200.0],["2024-01-09",112.7805,113.7661,112.3122,112.7415,363700.0],["2024-01-10",112.9854,114.7321,112.6049,114.7028,423200.0],["2024-01-11",114.6443,114.7418,113.4245,114.2832,409200.0],["2024-01-12",114.7321,114.7321,113.083,113.327,406500.0],["2024-01-16",112.5659,112.9854,111.6291,111.7267,504200.0],["2024-01-17",110.829,112.0194,110.7119,111.3852,349200.0],["2024-01-18",111.9121,113.727,111.6584,113.2879,340200.0],["2024-01-19",113.4343,114.4198,113.1708,114.1661,343300.0],["2024-01-22",114.9272,114.9272,112.7513,113.2294,455600.0],["2024-01-23",113.8344,115.4444,113.2489,115.2883,542300.0],["2024-01-24",115.9811,115.9811,114.6735,115.4834,426600.0],["2024-01-25",116.7032,119.1524,116.0396,118.323,538000.0],["2024-01-26",118.6059,119.1524,118.0595,118.6157,387800.0],["2024-01-29",118.362,119.689,117.2203,119.5329,439000.0],["2024-01-30",119.3378,120.9771,119.289,120.3526,400700.0],["2024-01-31",120.3135,120.4599,118.0985,118.1863,437800.0],["2024-02-01",118.7133,119.1231,117.0447,118.8011,356800.0],["2024-02-02",118.5084,119.572,117.1227,119.1719,222200.0],["2024-02-05",118.3035,118.5181,116.7715,117.3765,306700.0],["2024-02-06",117.4936,118.9084,116.6641,118.0595,318900.0],["2024-02-07",117.9229,119.4744,117.2984,118.8109,287600.0],["2024-02-08",119.6403,119.8159,118.44,119.4841,298500.0],["2024-02-09",119.0353,119.2402,117.718,117.8936,327800.0],["2024-02-12",117.7765,119.1328,117.7765,118.0009,438600.0],["2024-02-13",116.147,116.147,113.9612,114.5857,500100.0],["2024-02-14",115.4542,115.8933,114.2247,115.4346,422000.0],["2024-02-15",115.5713,117.113,115.5127,115.864,424800.0],["2024-02-16",114.9077,116.3811,114.3906,114.5467,712500.0],["2024-02-20",114.1661,116.4592,111.19,111.3364,798700.0],["2024-02-21",110.9656,111.6389,109.4141,111.2681,689300.0],["2024-02-22",112.0975,112.0975,109.7068,111.4242,599100.0],["2024-02-23",111.0924,111.2388,109.1897,110.1069,603400.0],["2024-02-26",109.9215,110.1362,108.0773,109.3458,501100.0],["2024-02-27",109.658,110.4094,109.2385,109.4531,433400.0],["2024-02-28",108.975,110.6436,108.4578,110.4777,293300.0],["2024-02-29",110.7217,111.0241,108.7311,109.2287,579500.0],["2024-03-01",108.5554,109.1701,106.7014,107.1698,548300.0],["2024-03-04",107.1308,108.1456,106.3697,106.9454,530400.0],["2024-03-05",106.3111,112.8879,106.2721,111.9316,1262500.0],["2024-03-06",113.1025,117.0642,113.1025,117.0642,1128400.0],["2024-03-07",117.2008,118.2839,116.5861,118.0595,825200.0],["2024-03-08",118.3522,119.7671,118.0985,118.0985,702100.0],["2024-03-11",127.8271,130.3055,122.5286,124.6753,2387600.0],["2024-03-12",124.3533,125.6413,122.8408,123.758,843400.0],["2024-03-13",124.1971,124.8802,122.2749,122.8115,1036600.0],["2024-03-14",123.2897,124.4021,122.1675,123.8361,821800.0],["2024-03-15",123.7288,126.1487,123.4458,125.8365,912600.0],["2024-03-18",126.1877,126.3439,124.4899,125.0851,847600.0],["2024-03-19",125.6315,126.5292,125.2217,125.7486,499700.0],["2024-03-20",125.7779,127.749,125.212,126.8708,392900.0],["2024-03-21",126.9976,127.5734,126.2853,126.9001,491600.0],["2024-03-22",127.3196,127.7685,123.8751,124.0996,498400.0],["2024-03-25",124.1776,125.2412,121.8162,122.0114,639000.0],["2024-03-26",122.9579,123.0653,121.865,122.2261,457100.0],["2024-03-27",123.0945,125.0461,122.8994,124.8021,544600.0],["2024-03-28",124.89,125.856,123.0165,123.2897,552000.0],["2024-04-01",123.3464,123.3953,120.9112,120.9894,505600.0],["2024-04-02",119.806,120.4417,117.0578,117.2045,598900.0],["2024-04-03",116.5493,117.2925,115.9918,116.2852,539900.0],["2024-04-04",117.2143,118.9258,116.6373,118.0358,645800.0],["2024-04-05",117.5664,119.7473,117.4588,119.4735,611200.0],["2024-04-08",119.6691,121.8696,119.6691,121.8011,757700.0],["2024-04-09",122.5249,123.8159,122.0946,123.4442,770400.0],["2024-04-10",122.5249,123.8647,121.8598,123.3953,552600.0],["2024-04-11",123.5029,124.2559,120.1483,122.0945,571700.0],["2024-04-12",120.784,121.2045,118.5444,119.092,671500.0],["2024-04-15",120.52,121.3513,116.3439,116.6666,602500.0],["2024-04-16",116.295,117.4197,115.7473,115.7962,394300.0],["2024-04-17",116.3634,116.8524,114.3389,114.7497,468700.0],["2024-04-18",115.1703,115.1703,113.8695,114.4954,548500.0],["2024-04-19",113.4588,114.4368,112.6666,113.7913,525600.0],["2024-04-22",114.6813,115.3952,113.1653,114.339,598700.0],["2024-04-23",114.1531,115.2485,114.0944,114.5639,479500.0],["2024-04-24",115.0236,117.9576,114.4954,116.4417,591400.0],["2024-04-25",115.4539,117.8891,114.3585,116.3341,609800.0],["2024-04-26",115.3561,117.3512,115.1409,116.4319,566500.0],["2024-04-29",116.6568,118.4955,116.3634,116.8622,587800.0],["2024-04-30",116.207,116.7351,114.7497,115.6593,664400.0],["2024-05-01",115.2876,118.2119,115.2876,116.5004,606700.0],["2024-05-02",117.7815,117.7913,116.5101,117.3708,518300.0],["2024-05-03",118.1923,118.74,117.7131,118.0456,538900.0],["2024-05-06",118.6422,119.1312,118.2119,118.9747,501900.0],["2024-05-07",119.0627,120.383,119.0627,119.4539,810900.0],["2024-05-08",119.2975,120.7742,112.9306,113.1556,1584400.0],["2024-05-09",111.9428,114.6617,109.2142,113.4685,794500.0],["2024-05-10",114.2607,115.2681,113.4001,114.5835,532000.0],["2024-05-13",115.1898,116.5786,114.5932,115.0138,519700.0],["2024-05-14",115.9429,116.9502,115.1996,115.7277,368000.0],["2024-05-15",115.9331,117.0969,115.5615,115.7668,474800.0],["2024-05-16",116.1287,117.449,115.3952,117.4197,392900.0],["2024-05-17",117.6544,118.0945,115.3072,115.7962,446600.0],["2024-05-20",115.5028,117.361,115.4245,116.6373,432700.0],["2024-05-21",116.471,116.7644,115.0431,115.1213,388900.0],["2024-05-22",115.004,116.5884,114.427,115.2778,323300.0],["2024-05-23",115.092,115.3659,112.5394,112.5492,556900.0],["2024-05-24",112.8817,113.3414,112.0797,112.8817,307700.0],["2024-05-28",112.471,113.0675,108.6763,109.5076,559500.0],["2024-05-29",108.4611,108.598,106.8181,107.3462,510800.0],["2024-05-30",107.4635,108.9697,107.0528,108.2068,434800.0],["2024-05-31",108.7545,110.9746,108.3731,110.7008,506400.0],["2024-06-03",111.6005,112.9991,109.889,111.4245,471900.0],["2024-06-04",111.0626,112.2362,109.977,109.977,424200.0],["2024-06-05",110.4073,110.9355,109.4,109.6445,368400.0],["2024-06-06",109.6836,111.8548,109.4196,110.6714,281800.0],["2024-06-07",110.5736,111.933,109.4978,111.5907,378800.0],["2024-06-10",110.867,111.0822,109.1653,110.3487,494800.0],["2024-06-11",109.8401,112.4416,109.6934,112.2167,389500.0],["2024-06-12",112.8915,115.1605,112.8915,114.5541,540200.0],["2024-06-13",114.2314,114.2314,113.0577,113.6054,388700.0],["2024-06-14",112.8133,113.2925,112.2069,112.8035,383600.0],["2024-06-17",112.3927,114.4759,112.0602,113.9966,433800.0],["2024-06-18",114.3194,115.1018,113.5957,114.779,460100.0],["2024-06-20",114.7986,114.9649,113.801,114.6617,494500.0],["2024-06-21",114.4856,116.07,113.6543,115.4636,803100.0],["2024-06-24",115.5321,117.8696,115.0333,117.6935,542200.0],["2024-06-25",117.8695,119.317,116.7546,117.2436,405300.0],["2024-06-26",116.6275,116.9502,114.828,115.0725,476800.0],["2024-06-27",115.3072,115.5126,114.4661,115.3561,371600.0],["2024-06-28",115.8646,117.5566,114.8671,116.383,635000.0],["2024-07-01",117.6261,117.9202,115.8222,116.5575,616500.0],["2024-07-02",116.3516,116.7928,115.4399,115.93,587800.0],["2024-07-03",115.6065,115.9006,114.6163,115.3418,327600.0],["2024-07-05",115.3908,116.5575,114.6261,116.3418,505500.0],["2024-07-08",116.5771,117.8222,114.4595,114.7634,419000.0],["2024-07-09",114.7046,117.381,113.8516,116.3124,480800.0],["2024-07-10",116.8418,119.1751,116.3614,118.8026,404200.0],["2024-07-11",119.5771,121.2633,119.3418,120.7339,507500.0],["2024-07-12",120.9986,123.9692,120.9594,123.0966,477500.0],["2024-07-15",123.9005,125.9397,123.5084,125.5476,711500.0],["2024-07-16",126.4103,130.126,126.4103,129.8711,886900.0],["2024-07-17",129.2828,131.8024,127.4593,127.9691,904100.0],["2024-07-18",126.9691,130.4985,126.4593,126.8907,682600.0],["2024-07-19",124.8711,126.0672,123.7731,124.9397,462100.0],["2024-07-22",125.7045,126.2339,123.3025,124.0476,340300.0],["2024-07-23",124.528,126.7535,123.6947,123.8809,420700.0],["2024-07-24",123.1849,124.7045,119.5084,119.5477,513600.0],["2024-07-25",119.4594,124.6652,118.1751,123.6554,469000.0],["2024-07-26",124.8515,127.0084,123.6064,125.6456,505000.0],["2024-07-29",125.4888,127.3907,125.1064,127.1162,313800.0],["2024-07-30",127.626,129.3907,126.9593,128.8907,361300.0],["2024-07-31",127.675,128.1848,124.0378,124.9495,423700.0],["2024-08-01",124.6947,124.6947,121.8319,123.3809,510300.0],["2024-08-02",119.3418,124.7437,118.2438,124.5084,690800.0],["2024-08-05",121.2241,124.3123,120.4986,122.5182,497900.0],["2024-08-06",122.9496,125.0574,122.2339,123.1456,398500.0],["2024-08-07",123.2633,123.5182,119.9986,121.3516,632300.0],["2024-08-08",120.9496,122.5868,116.2242,118.9202,914400.0],["2024-08-09",118.6065,120.3222,116.7928,118.9006,633400.0],["2024-08-12",119.1555,119.6457,117.5085,117.881,329800.0],["2024-08-13",118.3124,118.5673,115.7536,115.8516,453000.0],["2024-08-14",115.8908,118.0183,115.4987,116.9791,377700.0],["2024-08-15",118.5967,121.6359,117.8712,121.0378,317900.0],["2024-08-16",121.1849,121.8221,120.6849,121.2731,346700.0],["2024-08-19",121.5084,122.5476,121.2241,121.881,204300.0],["2024-08-20",121.6261,121.6849,119.5869,120.1849,256000.0],["2024-08-21",120.8319,123.0966,120.1065,122.8319,331100.0],["2024-08-22",123.1751,123.8025,122.3515,122.9692,220000.0],["2024-08-23",123.528,125.8711,123.1555,124.528,303600.0],["2024-08-26",125.5476,125.8221,122.7731,123.0966,276700.0],["2024-08-27",123.0966,124.7437,122.626,124.3613,203500.0],["2024-08-28",123.7927,124.6162,123.2143,124.3025,232400.0],["2024-08-29",125.2045,126.528,123.8809,125.2829,246900.0],["2024-08-30",125.7731,125.9789,123.979,125.0868,295100.0],["2024-09-03",125.5966,126.1456,123.577,123.9202,455200.0],["2024-09-04",122.9594,124.5476,121.8712,123.4202,321300.0],["2024-09-05",123.7927,123.7927,121.2731,121.7927,214900.0],["2024-09-06",122.2143,123.43,120.2633,120.4986,247100.0],["2024-09-09",120.5084,121.4692,119.3712,119.979,380300.0],["2024-09-10",120.1849,120.1849,116.9202,118.6065,374000.0],["2024-09-11",118.479,118.8516,116.6261,118.5575,249700.0],["2024-09-12",118.5281,120.3712,117.783,119.9888,235000.0],["2024-09-13",120.332,123.5574,120.332,122.6359,353000.0],["2024-09-16",123.4594,124.9496,121.9594,122.8417,268900.0],["2024-09-17",123.5574,125.0084,122.5868,124.7437,285300.0],["2024-09-18",124.3515,126.7338,124.3515,125.077,311600.0],["2024-09-19",126.9691,128.175,126.0378,128.175,375400.0],["2024-09-20",127.9005,128.3025,126.577,127.479,695000.0],["2024-09-23",127.8711,128.5378,126.7143,128.1064,243700.0],["2024-09-24",128.7926,131.1946,128.5181,131.0965,248400.0],["2024-09-25",131.4593,131.4593,126.0378,126.626,233900.0],["2024-09-26",127.7437,129.9691,127.6456,129.8024,265100.0],["2024-09-27",131.0573,131.6554,129.577,130.1652,170800.0],["2024-09-30",130.1064,130.1064,127.2044,127.7436,232100.0],["2024-10-01",127.9873,128.5965,126.2875,127.2897,341600.0],["2024-10-02",127.4273,129.6478,127.3094,128.8716,330800.0],["2024-10-03",127.8301,127.8301,125.2165,127.4666,178000.0],["2024-10-04",128.8618,130.6598,128.3214,129.8541,222100.0],["2024-10-07",129.8247,130.4732,126.1106,126.4545,261100.0],["2024-10-08",126.1499,128.3901,125.5506,128.0463,295900.0],["2024-10-09",127.6532,130.9939,127.6532,129.9819,157500.0],["2024-10-10",129.7461,131.1315,129.2155,131.0922,180700.0],["2024-10-11",131.495,133.1359,130.3651,131.3673,421400.0],["2024-10-14",132.6446,132.6446,131.1806,131.9568,212700.0],["2024-10-15",132.2516,133.0278,130.8662,131.2592,258700.0],["2024-10-16",132.1533,133.5682,131.9077,132.5267,271900.0],["2024-10-17",133.6271,133.6271,131.7603,131.8094,212900.0],["2024-10-18",131.1511,133.9023,131.1511,132.399,192800.0],["2024-10-21",134.03,134.1872,132.3892,133.8237,283600.0],["2024-10-22",133.8532,134.4427,132.2418,133.7156,199100.0],["2024-10-23",132.5955,132.7724,128.5867,129.6282,423700.0],["2024-10-24",130.0605,140.0531,130.0409,138.8838,772000.0],["2024-10-25",139.1393,139.9352,137.4788,139.0214,257300.0],["2024-10-28",139.3063,141.183,138.1567,138.3827,335100.0],["2024-10-29",138.2451,138.7463,137.125,138.5399,350700.0],["2024-10-30",138.5694,138.7659,137.4886,137.8522,246200.0],["2024-10-31",137.3805,139.0901,136.6141,137.0759,469300.0],["2024-11-01",137.5672,138.1666,135.4154,136.339,449400.0],["2024-11-04",142.9516,147.1373,135.6316,137.803,756400.0],["2024-11-05",138.088,139.9155,136.5748,137.0268,434700.0],["2024-11-06",145.4964,145.968,140.3675,141.9592,696300.0],["2024-11-07",140.338,142.0673,140.338,141.4679,365500.0],["2024-11-08",141.4483,143.6295,141.4483,142.3817,302200.0],["2024-11-11",143.8064,143.9636,141.6546,142.48,487900.0],["2024-11-12",141.6841,142.5684,139.5618,141.8216,537500.0],["2024-11-13",141.3009,143.6787,140.9373,142.3326,264100.0],["2024-11-14",142.9123,144.8479,141.4581,141.6743,210500.0],["2024-11-15",140.9963,144.2879,140.5836,143.6787,556000.0],["2024-11-18",142.4603,144.4844,141.8904,143.433,394800.0],["2024-11-19",142.5979,143.7671,141.3992,143.1874,180900.0],["2024-11-20",142.7059,144.1699,141.9887,143.9832,167000.0],["2024-11-21",144.897,147.0881,143.718,146.6951,202600.0],["2024-11-22",146.7639,147.7268,146.6165,147.0292,223900.0],["2024-11-25",148.0314,151.1264,147.4124,150.0653,424000.0],["2024-11-26",149.4168,150.8808,147.5401,149.1515,274600.0],["2024-11-27",148.6897,149.8884,147.7956,147.9823,318200.0],["2024-11-29",147.9724,150.5172,147.2257,148.6013,172500.0],["2024-12-02",147.9528,149.407,147.3141,147.9626,224300.0],["2024-12-03",148.0609,148.6406,147.0881,147.1275,203800.0],["2024-12-04",146.1645,148.2574,145.4178,148.2574,227000.0],["2024-12-05",147.9528,148.9648,145.9779,146.4003,299800.0],["2024-12-06",147.1864,147.5106,144.7497,145.6536,281500.0],["2024-12-09",145.5259,147.6384,140.3478,140.9177,310900.0],["2024-12-10",141.35,142.9418,139.6404,141.5072,218900.0],["2024-12-11",142.0673,144.0127,140.7015,143.0498,273400.0],["2024-12-12",143.4036,145.7126,143.4036,143.8457,157300.0],["2024-12-13",143.8064,144.8577,143.3544,143.8948,140200.0],["2024-12-16",142.0968,144.1405,141.1633,142.5979,279400.0],["2024-12-17",142.4603,144.2191,141.1928,142.6961,298500.0],["2024-12-18",142.7747,143.0793,137.4296,137.7146,205100.0],["2024-12-19",139.434,141.4188,137.9504,138.2451,251600.0],["2024-12-20",138.0683,139.9253,137.9504,139.1098,702300.0],["2024-12-23",140.4362,140.4362,136.1032,137.2822,237800.0],["2024-12-24",137.2823,138.9526,136.8598,138.255,105800.0],["2024-12-26",139.1098,139.9057,137.5279,138.8052,175900.0],["2024-12-27",137.7735,139.1098,137.1054,138.3631,152800.0],["2024-12-30",136.7517,139.8565,135.8772,138.7561,241700.0],["2024-12-31",138.9133,140.2103,138.6578,139.5028,296900.0],["2025-01-02",140.0916,142.1198,138.8215,139.4812,349400.0],["2025-01-03",140.4165,141.6275,138.5656,141.086,355700.0],["2025-01-06",142.3265,142.6022,139.0381,139.1562,378300.0],["2025-01-07",139.5206,140.4657,136.9804,138.0733,252200.0],["2025-01-08",136.8327,139.3926,136.8327,138.2505,287900.0],["2025-01-10",136.8524,139.4024,136.7933,138.7428,224200.0],["2025-01-13",137.5416,140.6725,136.6752,140.6528,371300.0],["2025-01-14",140.1014,141.6964,137.9157,138.7034,406600.0],["2025-01-15",140.7906,141.7456,138.5262,139.7765,321200.0],["2025-01-16",139.4615,141.342,138.3391,140.3476,278600.0],["2025-01-17",140.9087,141.7949,139.4615,139.5501,240500.0],["2025-01-21",139.9439,142.6121,138.7428,141.8539,307700.0],["2025-01-22",141.4699,143.5867,141.1253,143.0649,226300.0],["2025-01-23",142.7597,144.335,140.3771,143.4292,375800.0],["2025-01-24",143.2618,144.5713,142.2576,143.6852,297200.0],["2025-01-27",144.0199,147.0425,144.0199,145.5558,290200.0],["2025-01-28",145.1029,147.4856,144.719,146.4911,243100.0],["2025-01-29",146.7373,146.9145,144.8765,145.0242,486100.0],["2025-01-30",146.0285,147.4462,144.2169,145.3688,347900.0],["2025-01-31",145.29,147.2197,144.5319,145.0537,271700.0],["2025-02-03",142.7007,148.2338,142.2182,146.6684,427300.0],["2025-02-04",146.5896,148.9329,145.3983,147.9089,372700.0],["2025-02-05",148.4012,150.1734,147.6332,148.8147,231000.0],["2025-02-06",149.5531,153.5701,149.5531,153.5602,397300.0],["2025-02-07",153.8359,153.8359,151.1481,151.8569,331400.0],["2025-02-10",152.428,152.428,148.7458,149.2381,236800.0],["2025-02-11",148.283,150.262,147.1016,149.0116,319300.0],["2025-02-12",148.0566,150.2915,147.5053,150.2915,307100.0],["2025-02-13",150.6263,150.6263,144.2759,144.6599,453000.0],["2025-02-14",146.0284,146.9539,143.5867,143.6458,437100.0],["2025-02-18",143.6754,147.0917,142.7499,146.885,441300.0],["2025-02-19",145.5263,146.1663,143.8919,145.4082,472700.0],["2025-02-20",152.6643,155.421,143.8033,149.9272,910200.0],["2025-02-21",150.4687,152.6741,145.9792,148.096,560300.0],["2025-02-24",148.8738,150.7444,146.1859,148.0074,423700.0],["2025-02-25",148.8344,148.8344,145.0143,145.8709,464100.0],["2025-02-26",146.5896,146.6782,143.7443,144.1775,417300.0],["2025-02-27",144.719,145.7331,140.6134,141.0564,501700.0],["2025-02-28",133.8299,142.1788,133.8299,141.0761,828800.0],["2025-03-03",141.1746,143.6655,140.5149,141.8441,412300.0],["2025-03-04",140.3673,142.7991,138.2111,142.169,510700.0],["2025-03-05",142.169,143.8624,139.7667,141.8441,436200.0],["2025-03-06",140.8399,142.8286,139.3433,140.0325,351500.0],["2025-03-07",139.3236,143.1929,138.5065,142.8779,541800.0],["2025-03-10",141.8441,145.2309,140.5248,142.3068,669600.0],["2025-03-11",141.9327,141.9327,131.142,131.1519,651800.0],["2025-03-12",131.3882,132.1167,127.5977,128.0604,538200.0],["2025-03-13",128.3853,129.0449,125.1067,125.9141,449900.0],["2025-03-14",126.7116,128.3558,126.2094,128.2672,396500.0],["2025-03-17",127.9915,130.7975,127.5189,130.3347,495600.0],["2025-03-18",129.3009,130.0492,127.9915,128.8776,269800.0],["2025-03-19",129.2025,130.8663,128.6609,129.8227,398100.0],["2025-03-20",128.4936,129.7735,127.6469,128.0112,374800.0],["2025-03-21",126.7017,128.277,123.4133,127.5189,583700.0],["2025-03-24",130.63,130.8959,128.592,129.4388,419800.0],["2025-03-25",130.3445,131.0042,129.5077,130.4332,365200.0],["2025-03-26",130.8664,131.4374,129.5963,131.1027,318400.0],["2025-03-27",129.7735,131.8017,128.0702,131.4571,308400.0],["2025-03-28",130.8073,130.8073,128.3754,129.5569,305300.0],["2025-03-31",128.3262,132.422,127.5287,130.7285,475100.0],["2025-04-01",130.7167,132.2362,128.5657,130.9732,458900.0],["2025-04-02",129.9569,132.5519,129.8287,132.2164,441500.0],["2025-04-03",129.2169,129.6412,125.3589,126.7699,568200.0],["2025-04-04",124.2341,126.6318,121.3629,121.7674,666200.0],["2025-04-07",118.2844,123.6619,115.2257,117.4062,671400.0],["2025-04-08",120.6722,121.6687,114.8211,115.9262,532300.0],["2025-04-09",114.6534,128.1118,114.6534,127.1745,555900.0],["2025-04-10",124.1157,124.4216,119.3994,121.353,427600.0],["2025-04-11",121.0669,125.1222,119.6263,123.208,370500.0],["2025-04-14",128.2401,128.2401,123.3264,124.7768,519500.0],["2025-04-15",125.0827,126.2864,123.8197,124.0763,436700.0],["2025-04-16",122.6752,124.5301,120.9189,121.8759,351400.0],["2025-04-17",123.129,123.8987,122.1226,122.3002,211300.0],["2025-04-21",121.2543,121.8661,118.462,119.1921,296800.0],["2025-04-22",119.2119,122.1325,118.758,120.83,644300.0],["2025-04-23",123.9085,125.7438,122.4976,122.8232,425500.0],["2025-04-24",122.6357,125.2208,120.8103,124.5104,305600.0],["2025-04-25",124.1848,124.2736,122.4778,123.6322,230200.0],["2025-04-28",124.1059,125.4872,123.1488,124.0861,393600.0],["2025-04-29",123.4941,126.0003,122.3495,125.1419,393100.0],["2025-04-30",123.7901,124.4315,121.1556,124.4315,397100.0],["2025-05-01",124.8163,125.8622,123.8592,124.0072,449100.0],["2025-05-02",125.7142,127.9441,124.4808,127.4705,442600.0],["2025-05-05",126.6515,127.9441,125.1715,125.2405,375000.0],["2025-05-06",125.1123,125.2701,123.3264,123.8394,469300.0],["2025-05-07",124.8163,125.5859,123.7901,124.1059,506400.0],["2025-05-08",119.9914,124.4216,116.6268,119.646,862800.0],["2025-05-09",121.0372,122.1029,119.1625,122.0239,499900.0],["2025-05-12",126.2766,128.5164,122.2805,124.8459,727500.0],["2025-05-13",124.8853,126.6614,123.9973,124.5499,578500.0],["2025-05-14",124.1157,126.3062,123.9085,125.6254,504200.0],["2025-05-15",124.8952,127.5593,124.6683,126.5726,636700.0],["2025-05-16",126.5529,128.9703,126.2864,128.9505,459800.0],["2025-05-19",127.6086,131.2298,127.2435,131.0226,545900.0],["2025-05-20",130.6575,130.6575,128.911,129.4734,382100.0],["2025-05-21",128.615,128.615,125.8622,125.9707,289800.0],["2025-05-22",126.0694,128.3881,125.5662,127.3619,324900.0],["2025-05-23",124.836,127.0857,124.836,126.6318,297300.0],["2025-05-27",128.3388,129.1972,127.0462,129.0294,352800.0],["2025-05-28",128.7532,129.2169,128.1414,128.6644,282800.0],["2025-05-29",128.8025,129.0788,124.7176,125.2307,364200.0],["2025-05-30",124.0072,125.5366,123.6125,124.9939,468600.0],["2025-06-02",124.244,124.244,122.0831,122.6357,299300.0],["2025-06-03",122.7146,126.1483,122.3791,125.9312,409400.0],["2025-06-04",126.6712,126.6712,124.4808,124.6584,421200.0],["2025-06-05",124.688,125.3984,123.5336,124.1355,325800.0],["2025-06-06",125.3984,127.4409,124.8952,126.9278,305800.0],["2025-06-09",127.0166,127.4902,125.4576,126.1878,294900.0],["2025-06-10",126.3851,129.1577,126.1779,128.5854,639200.0],["2025-06-11",129.0295,129.6511,126.4838,127.4705,506400.0],["2025-06-12",126.0891,126.8094,124.9643,126.4838,393700.0],["2025-06-13",124.8261,125.507,122.5074,122.7245,486000.0],["2025-06-16",124.0072,124.7077,120.9978,121.9154,609900.0],["2025-06-17",120.9879,124.0565,119.8039,122.8626,464600.0],["2025-06-18",122.5666,123.1389,120.9781,121.797,496300.0],["2025-06-20",122.3791,123.0304,119.7447,121.2642,659400.0],["2025-06-23",120.5735,122.0733,118.679,122.0733,476400.0],["2025-06-24",123.2474,125.0432,122.7936,124.3624,441800.0],["2025-06-25",124.9445,124.9445,122.8528,123.9579,278900.0],["2025-06-26",124.6288,125.5958,124.2341,125.3293,284900.0],["2025-06-27",125.6352,126.247,124.0763,126.2371,829100.0],["2025-06-30",126.02,126.0398,124.0664,125.1912,361800.0],["2025-07-01",124.8036,129.9065,124.0619,128.6505,570100.0],["2025-07-02",127.8593,129.5405,127.0385,129.0757,419600.0],["2025-07-03",128.5912,131.024,128.5912,130.0449,273600.0],["2025-07-07",129.1549,130.569,128.4329,130.0647,514700.0],["2025-07-08",130.0647,132.1414,130.035,130.4207,402600.0],["2025-07-09",129.4911,130.5295,128.9769,129.9955,300700.0],["2025-07-10",129.8768,134.3863,129.2142,133.2293,541800.0],["2025-07-11",132.814,133.4073,131.7953,133.0117,506000.0],["2025-07-14",132.3788,133.7336,131.5283,132.092,532400.0],["2025-07-15",132.0525,132.6063,129.768,130.0449,357400.0],["2025-07-16",130.3515,131.3997,128.6901,130.658,423700.0],["2025-07-17",130.48,131.4195,128.3835,129.679,315800.0],["2025-07-18",130.0251,130.7668,128.1659,129.946,301100.0],["2025-07-21",130.6185,131.9635,129.3725,129.3725,262100.0],["2025-07-22",129.501,132.982,129.3427,132.8732,432700.0],["2025-07-23",132.7447,134.9401,130.1339,130.1339,487300.0],["2025-07-24",130.2526,132.9919,129.4021,131.5382,433500.0],["2025-07-25",132.1217,133.793,130.8855,133.793,278800.0],["2025-07-28",133.7831,133.8622,130.9448,131.1228,364300.0],["2025-07-29",131.2712,132.0425,130.5394,131.1426,376400.0],["2025-07-30",131.3108,131.8052,127.978,129.323,383800.0],["2025-07-31",128.0077,128.4527,125.8716,126.2969,385300.0],["2025-08-01",125.9013,126.1188,122.351,124.5266,393400.0],["2025-08-04",124.3981,125.8617,124.1311,125.5848,366600.0],["2025-08-05",125.1497,125.4562,122.7367,123.7355,611000.0],["2025-08-06",120.1457,125.1991,118.9095,123.2707,687300.0],["2025-08-07",123.963,123.963,121.8565,121.8763,343300.0],["2025-08-08",122.5883,122.5883,119.4139,119.4139,326300.0],["2025-08-11",119.0776,120.2545,116.635,117.7426,535600.0],["2025-08-12",118.3062,120.7885,117.97,120.3039,439700.0],["2025-08-13",119.9578,122.8059,119.5523,122.7663,320000.0],["2025-08-14",121.9455,123.063,120.9764,121.3522,293500.0],["2025-08-15",122.2521,122.2521,120.6303,120.6303,601400.0],["2025-08-18",120.4918,121.5796,119.7995,120.6204,547600.0],["2025-08-19",120.917,122.8652,120.1655,120.1951,633100.0],["2025-08-20",120.027,120.8379,117.7327,117.8217,368900.0],["2025-08-21",116.8624,118.7612,116.4471,118.593,802100.0],["2025-08-22",119.4238,121.5104,118.7612,120.5017,339200.0],["2025-08-25",120.027,120.2545,117.9898,117.9997,254800.0],["2025-08-26",118.4447,119.7105,117.8316,118.0294,280300.0],["2025-08-27",117.8909,119.6116,117.8909,119.2556,224800.0],["2025-08-28",120.1061,120.1061,117.6635,117.7722,259600.0],["2025-08-29",117.7327,118.4645,116.8228,118.2568,293500.0],["2025-09-02",117.0305,117.3668,115.1713,115.5274,335900.0],["2025-09-03",115.4977,117.8612,115.1219,115.8735,374900.0],["2025-09-04",116.2196,116.6152,114.8648,115.824,278500.0],["2025-09-05",115.8933,118.0294,114.5384,115.5372,271900.0],["2025-09-08",114.4989,115.0922,111.0672,113.4901,666800.0],["2025-09-09",113.4704,114.1725,112.4419,112.7089,346700.0],["2025-09-10",112.2045,112.9858,110.1871,111.2453,589300.0],["2025-09-11",110.998,114.0341,110.8101,113.8462,311700.0],["2025-09-12",113.8264,113.8264,111.1068,111.5617,361000.0],["2025-09-15",111.8485,111.9177,108.2883,108.5652,650700.0],["2025-09-16",108.8224,111.0178,108.8224,110.7211,407200.0],["2025-09-17",111.1266,112.5704,108.6345,109.8904,407000.0],["2025-09-18",109.8014,110.2069,108.1202,108.6444,279400.0],["2025-09-19",108.6345,109.7421,108.1202,109.6827,680900.0],["2025-09-22",109.4256,109.7816,106.8445,106.9335,657700.0],["2025-09-23",107.3192,107.8433,106.7555,107.2302,383300.0],["2025-09-24",107.2005,109.7025,107.2005,109.6333,647800.0],["2025-09-25",109.5344,109.9399,106.3698,107.3587,606100.0],["2025-09-26",108.1202,108.4169,107.3588,108.2389,365700.0],["2025-09-29",106.2907,107.3983,104.8172,107.2302,578000.0],["2025-09-30",106.6665,107.4082,105.2424,105.727,424800.0],["2025-10-01",105.6159,106.2307,103.9302,105.0011,337600.0],["2025-10-02",104.2773,106.1812,104.1583,105.606,401200.0],["2025-10-03",104.8821,105.7151,102.8494,103.3551,528600.0],["2025-10-06",102.9783,103.2857,101.2529,103.0774,741000.0],["2025-10-07",102.9981,103.5534,100.063,100.529,587100.0],["2025-10-08",100.7075,101.4115,99.3787,100.8463,514500.0],["2025-10-09",101.2826,102.4329,98.8334,98.9325,592800.0],["2025-10-10",99.3192,100.2018,97.4253,97.9508,499300.0],["2025-10-13",97.8616,100.3803,97.7525,99.944,436000.0],["2025-10-14",99.3391,100.7174,98.0202,100.5786,557900.0],["2025-10-15",100.8166,101.59,98.1789,98.2086,349100.0],["2025-10-16",97.8616,98.6549,97.3856,97.6831,549600.0],["2025-10-17",97.8715,99.4382,97.4352,98.8433,321300.0],["2025-10-20",99.0713,99.7754,98.0797,98.2086,292600.0],["2025-10-21",98.1987,101.6495,98.1987,101.1835,512800.0],["2025-10-22",101.7388,104.2674,101.0347,101.9172,621900.0],["2025-10-23",101.4016,101.4016,96.8898,97.108,587700.0],["2025-10-24",97.455,97.7129,96.0668,96.4238,452200.0],["2025-10-27",96.6617,97.6236,96.2948,96.4634,490000.0],["2025-10-28",95.799,96.0668,93.8258,94.3513,413000.0],["2025-10-29",93.7167,94.8471,92.021,93.3894,536800.0],["2025-10-30",92.2888,94.4802,91.8128,91.8128,505300.0],["2025-10-31",91.1385,92.497,90.2064,92.1797,538700.0],["2025-11-03",91.6343,93.0126,90.7319,91.5946,677500.0],["2025-11-04",91.674,93.0325,90.2361,90.7319,1021600.0],["2025-11-05",92.1698,97.8715,91.0691,96.156,1138300.0],["2025-11-06",97.0584,100.4993,96.7807,99.5275,1188700.0],["2025-11-07",99.7754,101.233,97.3261,97.7029,758100.0],["2025-11-10",98.2186,99.5671,96.6816,98.2086,678800.0],["2025-11-11",98.3871,99.2598,96.5328,96.6518,487200.0],["2025-11-12",96.2155,97.1774,95.4024,96.9096,533800.0],["2025-11-13",96.9592,97.4154,94.5199,94.6389,471100.0],["2025-11-14",94.3116,95.2933,93.4688,94.2521,487500.0],["2025-11-17",93.8852,94.2125,90.3948,91.3071,628100.0],["2025-11-18",89.6015,91.0592,88.3917,90.1568,537800.0],["2025-11-19",90.6923,90.6923,86.7258,87.0828,574400.0],["2025-11-20",86.706,88.4512,85.764,86.2598,700100.0],["2025-11-21",86.944,91.3566,86.8151,90.0081,769500.0],["2025-11-24",89.6808,89.9882,87.8265,88.5207,590800.0],["2025-11-25",88.7884,91.8326,88.3521,91.3864,554900.0],["2025-11-26",91.1682,92.4177,90.5931,90.6427,408100.0],["2025-11-28",90.4047,90.9303,89.9585,90.494,218200.0],["2025-12-01",89.8197,91.0195,88.362,88.5603,708700.0],["2025-12-02",88.6396,90.5534,87.1622,89.3933,677500.0],["2025-12-03",90.0676,91.0294,89.4726,90.8906,686500.0],["2025-12-04",90.8311,91.3963,86.7655,87.1225,563000.0],["2025-12-05",87.1423,87.8265,84.7922,85.0401,1290800.0],["2025-12-08",84.5245,85.2384,83.8105,84.108,618500.0],["2025-12-09",84.1675,85.0302,83.4139,83.6915,689700.0],["2025-12-10",83.9196,86.4978,83.3346,86.0912,1044400.0],["2025-12-11",86.6168,88.9966,86.1606,88.3323,816000.0],["2025-12-12",89.6808,91.3368,89.4429,90.5237,1119300.0],["2025-12-15",89.1355,91.0294,87.5886,90.0477,1284200.0],["2025-12-16",89.2148,92.3185,88.3422,92.1103,970900.0],["2025-12-17",92.0904,94.8174,92.0409,94.4108,893300.0],["2025-12-18",94.4802,95.2041,91.6145,94.1728,966000.0],["2025-12-19",94.4207,96.6518,93.9844,96.1461,1266800.0],["2025-12-22",96.1461,97.8814,95.4421,96.037,794300.0],["2025-12-23",95.7693,96.2552,92.9036,93.796,575400.0],["2025-12-24",94.2125,94.7182,92.973,94.4009,281400.0],["2025-12-26",94.3116,95.6999,93.5183,95.1446,611300.0],["2025-12-29",95.3826,96.0569,94.6884,95.7693,600500.0],["2025-12-30",95.4222,95.8387,94.1431,95.4817,681600.0],["2025-12-31",95.7296,96.6717,94.2521,94.4604,620000.0],["2026-01-02",94.2595,96.9449,92.7278,95.5823,689800.0],["2026-01-05",94.9756,100.5454,94.9756,98.8446,1597200.0],["2026-01-06",97.671,104.6631,97.5715,104.1161,1010100.0],["2026-01-07",103.2309,104.0862,98.8048,101.1621,820300.0],["2026-01-08",100.5653,105.7671,100.4957,104.9317,1058700.0],["2026-01-09",107.0303,108.1542,105.419,107.5972,782500.0],["2026-01-12",106.5927,107.0104,102.3755,106.3937,999700.0],["2026-01-13",106.8513,107.9851,105.3295,107.8061,835200.0],["2026-01-14",107.8558,108.9698,106.7916,107.5077,729300.0],["2026-01-15",108.015,109.2383,105.7274,108.5123,790600.0],["2026-01-16",107.8857,108.2139,105.608,107.3685,804900.0],["2026-01-20",106.6325,107.3386,103.4596,103.4596,765100.0],["2026-01-21",104.2951,108.0846,103.2905,107.9752,712400.0],["2026-01-22",108.5222,109.7555,103.8078,105.0212,891100.0],["2026-01-23",104.693,106.1351,103.2905,104.2255,437900.0],["2026-01-26",103.8177,106.1948,102.3158,105.0908,772200.0],["2026-01-27",104.9615,105.2798,102.5744,103.7282,546000.0],["2026-01-28",104.136,104.4741,99.3419,99.4215,703600.0],["2026-01-29",99.6901,103.1712,99.6901,101.0328,797700.0],["2026-01-30",101.5898,102.286,98.8645,102.2462,768100.0],["2026-02-02",102.9325,103.6088,99.7895,101.2317,745700.0],["2026-02-03",100.6648,104.7526,99.6105,100.9731,614500.0],["2026-02-04",102.3258,107.8956,101.3411,107.1099,984700.0],["2026-02-05",106.7617,107.8857,105.0908,105.9561,664700.0],["2026-02-06",105.6179,109.0792,104.3946,108.6913,676600.0],["2026-02-09",107.3187,107.9652,105.1505,107.1695,645100.0],["2026-02-10",108.4128,110.402,107.3088,109.2383,684700.0],["2026-02-11",109.1488,109.9942,107.7265,108.4426,620200.0],["2026-02-12",108.572,112.3614,107.7166,108.4228,606200.0],["2026-02-13",109.2383,110.5413,106.6424,109.4472,575500.0],["2026-02-17",110.2329,111.3966,107.1994,109.4174,696100.0],["2026-02-18",109.1389,111.2276,108.6714,108.8107,560100.0],["2026-02-19",111.9437,115.017,110.0937,110.4518,778200.0],["2026-02-20",111.2972,111.516,106.8712,109.6063,743600.0],["2026-02-23",108.572,108.572,103.947,106.1849,501200.0],["2026-02-24",106.5728,109.4174,106.2247,108.373,548700.0],["2026-02-25",109.2184,109.2682,106.4037,106.8513,615700.0],["2026-02-26",107.8061,110.5612,105.7671,107.3983,507500.0],["2026-02-27",105.7771,107.3685,103.7381,104.7825,636500.0],["2026-03-02",101.6594,104.9317,100.6548,103.5889,544000.0],["2026-03-03",101.5201,106.5429,100.7145,105.3196,537800.0],["2026-03-04",105.976,106.5429,103.0717,103.8973,443700.0],["2026-03-05",103.4,106.1849,103.4,105.7771,601900.0],["2026-03-06",104.1857,104.1857,99.7,99.9387,593200.0],["2026-03-09",98.6954,100.6051,94.9756,97.5914,882900.0],["2026-03-10",95.642,98.5164,94.1103,95.463,672200.0],["2026-03-11",95.821,97.85,93.2748,97.661,898700.0],["2026-03-12",97.6909,97.9694,95.1845,95.274,581800.0],["2026-03-13",96.7062,98.2876,94.896,94.9457,535200.0],["2026-03-16",96.378,98.596,96.0498,96.4377,686500.0],["2026-03-17",97.7406,99.6005,96.5172,98.3871,360100.0],["2026-03-18",97.0444,99.4613,96.3283,96.8057,613200.0],["2026-03-19",96.7758,99.8492,96.0597,98.9938,589600.0],["2026-03-20",98.0191,98.7651,97.1041,97.1041,696500.0],["2026-03-23",99.3419,101.729,99.322,99.3419,654800.0],["2026-03-24",98.6954,99.4911,98.0688,98.4667,340900.0],["2026-03-25",99.6105,100.7244,97.4124,98.8446,528200.0],["2026-03-26",99.4513,101.6395,98.7153,100.993,706600.0],["2026-03-27",100.4758,101.361,98.8645,100.078,549200.0],["2026-03-30",100.5156,101.8285,99.2126,100.6946,497800.0],["2026-03-31",101.6992,104.1459,100.4857,102.9424,585700.0],["2026-04-01",103.0202,103.12,100.058,102.6113,569300.0],["2026-04-02",102.5116,103.888,100.2475,103.5987,350600.0],["2026-04-06",102.9604,106.0024,101.8333,105.5636,435700.0],["2026-04-07",105.394,105.9825,102.9604,103.2297,516500.0],["2026-04-08",107.5484,109.3337,105.9526,107.309,563900.0],["2026-04-09",107.1394,112.9642,107.1394,112.7747,474800.0],["2026-04-10",112.1463,113.2335,110.351,111.7773,609500.0],["2026-04-13",111.3484,115.2881,110.0119,115.1684,630400.0],["2026-04-14",116.3453,118.7191,114.6996,116.4451,831100.0],["2026-04-15",116.3553,117.3328,115.5773,116.1957,608600.0],["2026-04-16",116.8839,119.148,115.9065,117.7417,565300.0],["2026-04-17",118.8388,121.6814,118.3301,118.8787,854500.0],["2026-04-20",118.4498,121.8808,117.6918,121.7612,452500.0],["2026-04-21",123.4966,123.4966,119.3175,119.926,525300.0],["2026-04-22",120.9034,120.9034,116.7642,117.0934,492700.0],["2026-04-23",117.8414,120.8635,117.5322,119.6866,488000.0],["2026-04-24",119.8861,120.295,117.233,118.759,472000.0],["2026-04-27",119.0981,120.3249,118.5097,118.6493,608000.0],["2026-04-28",118.4698,120.8934,117.7118,119.6367,573000.0],["2026-04-29",118.8687,118.9984,114.6897,117.0535,961500.0],["2026-04-30",109.6429,110.2613,98.5021,98.8212,2133100.0],["2026-05-01",99.8086,104.4664,99.5294,100.437,1130400.0],["2026-05-04",99.4396,101.7735,96.6469,97.9834,751500.0],["2026-05-05",98.1629,103.7483,98.1629,102.4517,643700.0],["2026-05-06",104.0675,105.6833,103.3394,104.8953,514200.0],["2026-05-07",105.6733,107.3589,104.5562,106.2518,511700.0],["2026-05-08",106.4812,107.708,104.5961,106.3016,444900.0],["2026-05-11",105.2245,105.8229,103.6586,103.9578,597900.0],["2026-05-12",105.5137,107.4786,104.636,105.3142,601900.0],["2026-05-13",104.9153,107.6481,103.8481,106.7006,557300.0],["2026-05-14",108.456,109.0046,105.4339,105.4439,526300.0],["2026-05-15",106.2218,107.9274,105.0948,106.6607,541200.0],["2026-05-18",105.7331,107.2192,105.384,106.3715,468300.0],["2026-05-19",106.7704,107.9673,104.8554,105.8827,395400.0],["2026-05-20",105.9027,113.4928,104.646,111.9668,749500.0],["2026-05-21",107.5783,112.2062,103.9079,111.1988,629300.0],["2026-05-22",110.7101,114.3107,109.9222,112.8246,692600.0],["2026-05-26",112.2162,115.2283,110.7101,113.413,671800.0],["2026-05-27",114.8792,117.8314,113.9217,115.5973,629000.0],["2026-05-28",114.9989,116.9538,112.9043,113.0639,596100.0],["2026-05-29",112.6849,112.6849,108.5059,108.5956,685000.0],["2026-06-01",107.5583,111.9768,107.2392,111.2188,709100.0],["2026-06-02",110.9395,113.6125,109.4933,110.1815,819500.0],["2026-06-03",109.7825,111.2287,105.8329,106.2817,686100.0],["2026-06-04",107.8576,109.2938,106.1121,108.6854,868500.0],["2026-06-05",108.7153,111.3185,107.4187,109.5232,668900.0],["2026-06-08",108.1967,108.5557,105.0549,105.1447,522000.0],["2026-06-09",106.152,110.2513,105.1945,108.2964,733900.0],["2026-06-10",108.2166,109.2838,103.7882,103.9578,772300.0],["2026-06-11",103.868,107.4686,102.342,107.1295,941400.0],["2026-06-12",108.5857,110.74,108.087,109.2739,752200.0],["2026-06-15",109.7127,113.6723,109.5132,111.7075,557400.0],["2026-06-16",111.7972,116.1359,111.2487,115.7669,602200.0],["2026-06-17",114.5401,117.3128,113.1038,113.4928,541100.0],["2026-06-18",115.2083,117.622,114.0214,114.6996,854800.0],["2026-06-22",113.8519,113.8519,108.2964,109.593,709700.0],["2026-06-23",110.1117,113.413,109.8124,111.3085,743100.0],["2026-06-24",111.9868,114.0513,110.4009,111.7474,495700.0],["2026-06-25",111.8072,113.3632,110.5804,110.8896,437100.0],["2026-06-26",110.4607,112.8345,110.4607,112.4256,911600.0],["2026-06-29",112.645,113.9516,110.2214,111.6776,595500.0],["2026-06-30",111.897,112.9742,109.0544,109.982,548100.0],["2026-07-01",110.42,111.86,109.27,109.27,480300.0],["2026-07-02",110.44,113.1,108.89,112.37,1006300.0],["2026-07-06",110.93,112.125,105.74,107.67,708420.724314],["2026-07-07",108.72,112.655,108.72,110.95,987333.727023],["2026-07-08",109.29,110.16,105.72,106.39,678538.491911],["2026-07-09",106.09,110.81,105.64,109.61,496350.77229],["2026-07-10",110.8,112.78,109.585,109.72,508382.234114],["2026-07-13",111.24,112.145,108.17,108.74,543209.247427],["2026-07-14",107.68,108.51,104.755,108.32,556405.898373],["2026-07-15",109.3,110.79,108.86,109.1,480704.567498],["2026-07-16",109.1,112.71,109.1,111.29,534099.631957],["2026-07-17",110.82,111.91,109.1,111.84,551997.73239],["2026-07-20",112.48,113.03,106.86,109.96,960503.359089],["2026-07-21",109.81,110.8,107.1,108.13,653367.692559],["2026-07-22",108.42,109.2825,105.46,108,550608.498477],["2026-07-23",106.81,108.16,106.05,108,560260.493002],["2026-07-24",108.03,111.97,107.93,110.52,412012.46077],["2026-07-27",111.8,114.07,111.46,113.12,515287.803829],["2026-07-28",113.83,115.3599,112.87,114.64,535553.027233],["2026-07-29",113,115.77,113,115.65,389924.842586],["2026-07-30",114.49,115.5,111.01,111.66,540783.856102],["2026-07-31",111.16,112.5,110.17,111.49,533400.348554],["2026-08-03",112.86,114.44,108.07,108.47,566258.83663],["2026-08-04",107.77,110.89,107.77,108.61,1019012.824542],["2026-08-05",110,115.36,104.8,111.79,828409.358163],["2026-08-06",110.11,110.39,107.48,109.73,643948.5613],["2026-08-07",108.62,108.91,106.025,106.66,432303.904237],["2026-08-10",105.48,105.87,102.275,102.735,113667.377376],["2026-08-11",102.78,104,101.27,102.63,420872.40208],["2026-08-12",102.94,105.835,102.94,105.54,388561.462141],["2026-08-13",106.05,106.78,103.49,104.57,415141.800089],["2026-08-14",104.85,105.45,104.01,104.44,277506.503243]]}