{"t":"ERIE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-10-02",7.3458,7.4223,7.3458,7.4223,2400.0],["1995-10-03",7.4223,7.9579,7.4223,7.9579,21300.0],["1995-10-04",7.9579,7.9579,7.3458,7.3458,9600.0],["1995-10-05",7.8814,7.8814,7.6519,7.8814,9900.0],["1995-10-06",7.8814,7.8814,7.3458,7.8814,56700.0],["1995-10-09",7.4223,7.8814,7.3458,7.8049,56100.0],["1995-10-10",7.8814,7.8814,7.8049,7.8432,8400.0],["1995-10-11",7.8814,7.9579,7.6519,7.6519,12000.0],["1995-10-12",8.0345,8.0345,8.0345,8.0345,3900.0],["1995-10-13",8.111,8.111,8.111,8.111,5100.0],["1995-10-16",8.111,8.3405,8.111,8.264,8100.0],["1995-10-17",8.3405,8.4936,8.264,8.4936,10800.0],["1995-10-18",8.4936,8.7231,8.417,8.7231,9600.0],["1995-10-19",8.8762,9.1822,8.264,8.5701,27900.0],["1995-10-20",9.3353,9.3353,8.264,8.8762,8100.0],["1995-10-23",9.3353,9.3353,9.3353,9.3353,2700.0],["1995-10-24",9.3353,9.3353,9.0292,9.3353,7200.0],["1995-10-25",9.3353,9.4118,8.417,9.4118,22800.0],["1995-10-26",9.4118,9.4118,9.1822,9.1822,4500.0],["1995-10-27",8.8762,9.3353,8.8762,9.3353,5100.0],["1995-10-30",9.3353,9.3353,8.4553,8.8762,20700.0],["1995-10-31",9.3353,9.3353,8.417,9.3353,10800.0],["1995-11-01",8.8762,9.3353,8.8762,9.3353,3300.0],["1995-11-02",9.3353,9.3353,8.8762,9.297,1500.0],["1995-11-03",9.3353,9.3353,8.264,9.0292,12000.0],["1995-11-06",9.2587,9.2587,9.2587,9.2587,900.0],["1995-11-07",9.2587,9.2587,9.2587,9.2587,900.0],["1995-11-08",9.2587,9.2587,9.2587,9.2587,1500.0],["1995-11-09",9.2587,9.2587,9.2587,9.2587,2100.0],["1995-11-10",9.2587,9.2587,9.2587,9.2587,2100.0],["1995-11-13",9.2587,9.2587,8.8762,8.8762,3600.0],["1995-11-14",9.2587,9.2587,9.0292,9.0292,6000.0],["1995-11-15",9.2587,9.2587,9.0292,9.2587,3600.0],["1995-11-16",9.2587,9.2587,9.2587,9.2587,1200.0],["1995-11-17",9.2587,9.2587,9.2587,9.2587,0.0],["1995-11-20",9.2587,9.2587,9.0292,9.2587,2700.0],["1995-11-21",9.2587,9.2587,8.4936,9.2587,10800.0],["1995-11-22",9.2587,9.2587,8.5701,9.2587,4200.0],["1995-11-24",9.2587,9.2587,9.2587,9.2587,300.0],["1995-11-27",9.2587,9.2587,9.2587,9.2587,900.0],["1995-11-28",9.2587,9.2587,9.1057,9.2587,3000.0],["1995-11-29",8.264,9.2587,8.264,9.2587,8100.0],["1995-11-30",9.2587,9.2587,9.0292,9.2587,2400.0],["1995-12-01",9.2587,9.2587,9.0292,9.2587,3900.0],["1995-12-04",9.2587,9.2587,8.7996,9.2587,3300.0],["1995-12-05",9.2587,9.3353,9.1822,9.3353,6300.0],["1995-12-06",9.0292,9.3353,8.7231,9.0292,30000.0],["1995-12-07",9.0292,9.3353,9.0292,9.3353,7200.0],["1995-12-08",9.3353,9.3353,9.3353,9.3353,2400.0],["1995-12-11",9.3353,9.3353,9.1822,9.3353,5700.0],["1995-12-12",8.3405,9.1822,8.3405,9.1822,3300.0],["1995-12-13",9.1822,9.1822,9.1822,9.1822,0.0],["1995-12-14",9.1822,9.1822,9.1822,9.1822,0.0],["1995-12-15",9.3353,9.3353,8.7996,9.3353,4200.0],["1995-12-18",9.3353,9.3353,8.8762,9.3353,1200.0],["1995-12-19",9.3353,9.3353,9.3353,9.3353,0.0],["1995-12-20",9.3353,9.3353,9.3353,9.3353,300.0],["1995-12-21",9.2587,9.3353,9.0292,9.3353,15000.0],["1995-12-22",9.3353,9.3353,9.1822,9.3353,3900.0],["1995-12-26",8.9527,9.3353,8.9527,9.3353,58500.0],["1995-12-27",9.3353,9.3353,9.0292,9.3353,5100.0],["1995-12-28",9.3353,9.3353,8.9909,9.144,43500.0],["1995-12-29",8.7231,9.3353,8.7231,9.3353,2400.0],["1996-01-02",8.8762,9.144,8.8762,8.8762,24600.0],["1996-01-03",9.5203,9.5203,9.5203,9.5203,300.0],["1996-01-04",8.9829,9.5203,8.9829,9.3572,70200.0],["1996-01-05",9.3476,9.3476,9.0597,9.3476,7200.0],["1996-01-08",9.3668,9.3668,8.9061,9.3476,4500.0],["1996-01-09",8.7525,9.3668,8.7525,9.29,3000.0],["1996-01-10",9.29,9.29,9.29,9.29,0.0],["1996-01-11",9.3476,9.3668,9.1364,9.2132,16200.0],["1996-01-12",9.3668,9.3668,9.2132,9.3476,8400.0],["1996-01-15",8.9061,9.0596,8.9061,9.0596,1800.0],["1996-01-16",9.4435,9.5203,8.9061,8.9061,3000.0],["1996-01-17",9.3284,9.3284,9.1364,9.1364,1200.0],["1996-01-18",9.3668,9.3668,9.3668,9.3668,600.0],["1996-01-19",9.3668,9.3668,9.3668,9.3668,0.0],["1996-01-22",9.3668,9.3668,9.3668,9.3668,0.0],["1996-01-23",9.3668,9.3668,8.9061,8.9061,1200.0],["1996-01-24",9.4435,9.4435,9.1364,9.3284,10200.0],["1996-01-25",9.2132,9.5203,8.9061,9.3284,6600.0],["1996-01-26",9.5203,9.5203,9.0596,9.3284,18900.0],["1996-01-29",9.6739,9.6739,9.1364,9.1364,3300.0],["1996-01-30",9.6739,9.6739,9.0596,9.0596,900.0],["1996-01-31",9.0596,9.0596,9.0596,9.0596,300.0],["1996-02-01",9.5971,9.5971,9.5971,9.5971,300.0],["1996-02-02",9.5011,9.5011,9.0596,9.0596,1200.0],["1996-02-05",9.0596,9.0596,9.0596,9.0596,0.0],["1996-02-06",9.3668,9.3668,9.0596,9.0596,1800.0],["1996-02-07",9.0596,9.5971,9.0596,9.5971,600.0],["1996-02-08",9.5971,9.5971,9.5971,9.5971,0.0],["1996-02-09",9.0596,9.4819,9.0596,9.4819,900.0],["1996-02-12",9.5971,9.5971,9.3668,9.3668,1500.0],["1996-02-13",9.5203,9.5203,9.5203,9.5203,2400.0],["1996-02-14",9.5203,9.5203,9.0597,9.5011,2400.0],["1996-02-15",9.5011,9.5203,9.0597,9.5203,900.0],["1996-02-16",9.5011,9.5011,9.0596,9.4819,7200.0],["1996-02-20",8.9829,9.5203,8.9829,9.4051,18600.0],["1996-02-21",9.4051,9.4051,9.4051,9.4051,0.0],["1996-02-22",9.4243,9.4243,9.4243,9.4243,900.0],["1996-02-23",9.4243,9.5203,9.2132,9.5203,4800.0],["1996-02-26",8.9829,9.3668,8.9829,9.3668,600.0],["1996-02-27",9.3668,9.4051,9.2516,9.2516,5400.0],["1996-02-28",9.5203,9.5203,9.2132,9.2132,6900.0],["1996-02-29",9.5971,9.5971,9.0597,9.2132,6600.0],["1996-03-01",9.2132,9.2132,9.2132,9.2132,0.0],["1996-03-04",9.1364,9.1364,9.1364,9.1364,900.0],["1996-03-05",9.2132,9.5971,9.0597,9.3668,2400.0],["1996-03-06",9.3668,9.3668,9.3668,9.3668,0.0],["1996-03-07",9.3668,9.3668,9.3668,9.3668,0.0],["1996-03-08",9.5011,9.5011,9.2132,9.2132,12000.0],["1996-03-11",9.5011,9.5011,9.5011,9.5011,1500.0],["1996-03-12",9.3668,9.5971,9.2132,9.2132,19500.0],["1996-03-13",9.5011,9.5971,9.3476,9.5011,15900.0],["1996-03-14",9.5011,9.5971,9.5011,9.5971,900.0],["1996-03-15",9.2132,9.2132,9.2132,9.2132,600.0],["1996-03-18",9.2132,9.2132,9.2132,9.2132,0.0],["1996-03-19",9.5971,9.5971,9.0596,9.5971,3300.0],["1996-03-20",9.5203,9.6739,9.2132,9.2132,14400.0],["1996-03-21",9.981,10.1345,9.5203,10.0961,6900.0],["1996-03-22",9.5203,10.1345,9.5203,10.1345,900.0],["1996-03-25",10.1345,10.2113,9.5971,9.8274,6000.0],["1996-03-26",9.6739,10.1345,9.6739,9.789,7200.0],["1996-03-27",10.2113,10.2113,9.6739,9.6739,900.0],["1996-03-28",10.2881,10.2881,10.2881,10.2881,3300.0],["1996-03-29",10.672,12.2843,10.672,12.2459,35400.0],["1996-04-01",12.1307,12.1307,11.2862,11.363,65100.0],["1996-04-02",12.0178,12.1718,11.4785,12.1718,16500.0],["1996-04-03",11.4015,12.9422,11.4015,12.9422,21600.0],["1996-04-04",13.2504,13.2504,12.1718,12.6341,27600.0],["1996-04-08",13.0192,13.0192,12.1718,12.9422,20400.0],["1996-04-09",12.3259,13.2504,12.3259,13.2504,11700.0],["1996-04-10",13.2504,13.2504,12.48,13.2504,7500.0],["1996-04-11",13.2504,13.2504,12.6341,13.1733,13500.0],["1996-04-12",13.1733,13.1733,13.0963,13.0963,17700.0],["1996-04-15",13.0963,13.4044,13.0963,13.4044,17100.0],["1996-04-16",13.4044,13.5585,13.0963,13.5585,15300.0],["1996-04-17",12.8652,13.6355,12.8652,13.6355,9900.0],["1996-04-18",13.6355,13.9437,13.0963,13.9437,19500.0],["1996-04-19",14.0207,14.3289,13.3274,14.3289,20400.0],["1996-04-22",14.2518,14.2518,13.6741,14.1748,68700.0],["1996-04-23",14.1748,14.4059,13.7896,13.7896,18600.0],["1996-04-24",14.4059,14.4444,13.8667,14.4444,7500.0],["1996-04-25",14.56,14.637,14.56,14.637,5100.0],["1996-04-26",14.637,14.8681,14.637,14.8681,14400.0],["1996-04-29",14.8681,15.8696,14.1748,15.2533,38100.0],["1996-04-30",15.7155,15.9467,15.0222,15.9467,14700.0],["1996-05-01",16.1778,16.64,15.5615,16.64,12000.0],["1996-05-02",16.64,16.64,15.4074,15.4074,42000.0],["1996-05-03",15.3304,16.4089,15.3304,16.2548,46500.0],["1996-05-06",15.4074,16.1778,15.3304,16.1778,29400.0],["1996-05-07",15.2533,16.1778,15.2533,16.1778,9300.0],["1996-05-08",16.1778,16.1778,15.8696,16.1778,1800.0],["1996-05-09",16.1778,16.4089,15.4844,16.0622,68100.0],["1996-05-10",16.0622,16.64,15.7155,16.0237,64500.0],["1996-05-13",18.0266,19.4133,16.64,18.4889,68100.0],["1996-05-14",18.9511,18.9511,17.3333,18.72,33600.0],["1996-05-15",18.72,18.72,17.1022,18.4889,96100.0],["1996-05-16",18.72,18.72,17.3333,18.72,41800.0],["1996-05-17",18.72,18.72,17.3333,18.6044,22500.0],["1996-05-20",18.72,18.72,17.1022,17.5644,5900.0],["1996-05-21",18.72,18.72,17.3333,17.5644,11100.0],["1996-05-22",18.72,18.72,16.1778,18.72,51700.0],["1996-05-23",18.72,18.72,15.9466,18.4889,6200.0],["1996-05-24",18.4889,18.4889,16.1778,18.4889,13300.0],["1996-05-28",18.4889,18.4889,17.1022,17.1022,8200.0],["1996-05-29",18.72,18.72,16.4089,18.72,59100.0],["1996-05-30",18.72,18.72,16.64,18.1422,4000.0],["1996-05-31",18.72,18.72,16.1778,18.6622,5100.0],["1996-06-03",18.72,18.72,17.9111,18.2578,13400.0],["1996-06-04",18.72,18.72,16.64,17.3333,14800.0],["1996-06-05",18.4889,18.4889,17.1022,18.2578,9400.0],["1996-06-06",18.2578,18.2578,16.1778,17.9111,13400.0],["1996-06-07",18.2578,18.2578,15.4844,17.4489,4200.0],["1996-06-10",18.2578,18.2578,15.9466,18.0266,1900.0],["1996-06-11",18.2578,18.2578,15.9467,17.3333,4100.0],["1996-06-12",17.3333,18.2578,17.3333,17.7955,2400.0],["1996-06-13",18.1422,18.2578,17.1022,17.7955,3500.0],["1996-06-14",18.1422,18.2578,15.9467,15.9467,21100.0],["1996-06-17",18.2578,18.2578,15.9467,18.2578,7000.0],["1996-06-18",18.2578,18.2578,17.5644,18.2578,9100.0],["1996-06-19",18.2578,18.2578,15.4844,18.2578,162600.0],["1996-06-20",15.7155,18.2578,15.7155,17.5644,169100.0],["1996-06-21",18.4889,18.9511,17.1022,18.9511,105900.0],["1996-06-24",17.1022,18.9511,17.1022,18.72,23400.0],["1996-06-25",18.9511,19.1822,17.5644,18.72,51400.0],["1996-06-26",18.72,19.1822,17.5644,18.2578,13700.0],["1996-06-27",18.1422,18.9511,17.68,17.68,57900.0],["1996-06-28",18.9511,19.4133,17.68,19.4133,52400.0],["1996-07-01",20.1066,20.8,18.2578,20.8,29900.0],["1996-07-02",20.838,22.4587,18.5226,20.838,37600.0],["1996-07-03",22.2272,22.2272,19.6803,19.6803,5400.0],["1996-07-05",21.301,21.301,19.2172,19.2172,5100.0],["1996-07-08",21.0695,21.0695,19.4488,19.9118,22100.0],["1996-07-09",20.8379,21.0695,18.9857,19.4488,13100.0],["1996-07-10",20.4906,20.8379,19.1015,19.4488,90100.0],["1996-07-11",20.6064,20.6064,19.4488,20.3749,11900.0],["1996-07-12",20.3749,20.3749,18.7542,19.2172,8200.0],["1996-07-15",20.317,20.3749,18.5226,19.6803,2500.0],["1996-07-16",19.9118,19.9118,18.9857,18.9857,2300.0],["1996-07-17",20.1434,20.1434,19.4488,19.5645,2500.0],["1996-07-18",20.1434,20.1434,19.1015,19.1015,1600.0],["1996-07-19",20.1434,20.1434,18.2911,19.1015,10200.0],["1996-07-22",20.3749,20.3749,18.5226,19.9118,30800.0],["1996-07-23",18.9857,20.1434,18.7542,19.9118,8300.0],["1996-07-24",20.1434,20.1434,18.7542,18.7542,6500.0],["1996-07-25",18.7542,18.7542,18.7542,18.7542,0.0],["1996-07-26",18.9857,19.9118,18.9857,19.7961,700.0],["1996-07-29",18.2911,19.9118,18.2911,19.6803,4000.0],["1996-07-30",18.9857,18.9857,18.9857,18.9857,100.0],["1996-07-31",19.4488,19.9118,18.5226,18.5226,5300.0],["1996-08-01",20.1434,20.1434,17.828,20.1434,2100.0],["1996-08-02",20.1434,20.1434,18.5226,19.9118,13100.0],["1996-08-05",19.333,20.1434,19.333,19.9118,800.0],["1996-08-06",20.1434,20.1434,20.1434,20.1434,800.0],["1996-08-07",19.9118,19.9118,18.5226,18.5226,2100.0],["1996-08-08",19.9118,20.1433,18.5226,19.4488,8600.0],["1996-08-09",19.6803,20.1433,18.5226,19.4488,2500.0],["1996-08-12",19.9118,19.9118,18.5226,19.6803,1800.0],["1996-08-13",19.4488,19.9118,18.5226,19.9118,6100.0],["1996-08-14",19.9118,19.9118,17.828,18.9857,3200.0],["1996-08-15",19.1015,19.7382,18.5226,19.7382,1000.0],["1996-08-16",19.9118,19.9118,18.0596,19.6803,5200.0],["1996-08-19",19.2172,19.6803,17.828,19.4488,3300.0],["1996-08-20",19.4488,19.4488,17.828,17.8859,21200.0],["1996-08-21",18.5226,19.4487,17.828,17.828,12200.0],["1996-08-22",18.5226,19.2172,17.828,17.828,7000.0],["1996-08-23",18.7541,18.7541,16.4388,18.0595,36800.0],["1996-08-26",17.5965,18.2911,17.5965,17.9438,2800.0],["1996-08-27",18.2911,18.2911,16.4388,17.9438,25400.0],["1996-08-28",16.4388,18.0595,16.2073,18.0595,7200.0],["1996-08-29",18.0596,18.0596,17.828,17.828,1600.0],["1996-08-30",18.0596,18.0596,16.4388,17.4228,8700.0],["1996-09-03",17.828,17.828,17.828,17.828,300.0],["1996-09-04",17.828,17.828,15.9758,17.5965,1600.0],["1996-09-05",17.5965,17.5965,15.9758,15.9758,14900.0],["1996-09-06",17.365,17.5965,17.365,17.5965,300.0],["1996-09-09",16.2073,17.5965,15.5127,15.9758,48200.0],["1996-09-10",17.828,17.828,16.6704,16.6704,1400.0],["1996-09-11",16.2073,17.5965,16.2073,17.4807,1100.0],["1996-09-12",17.365,17.365,16.2073,16.6704,2500.0],["1996-09-13",16.2073,18.0596,16.2073,17.1334,3200.0],["1996-09-16",18.0596,18.0596,16.6704,17.4807,5800.0],["1996-09-17",16.4388,17.5965,16.2073,16.9019,3100.0],["1996-09-18",17.5965,17.5965,16.6704,16.6704,1600.0],["1996-09-19",16.2073,17.365,16.2073,16.7861,1600.0],["1996-09-20",17.365,17.365,15.7442,16.4388,3500.0],["1996-09-23",16.9019,17.365,16.0554,17.365,22400.0],["1996-09-24",17.1334,17.365,15.7442,16.6704,7500.0],["1996-09-25",15.7442,17.2492,15.7442,17.0177,2500.0],["1996-09-26",16.5546,17.1334,15.9758,16.6704,900.0],["1996-09-27",16.9019,17.7123,16.2073,17.7123,2700.0],["1996-09-30",17.5965,17.5965,15.5127,16.9019,3000.0],["1996-10-01",16.9019,17.1334,15.9758,16.2073,4700.0],["1996-10-02",16.2454,17.0576,16.2454,16.2454,800.0],["1996-10-03",16.2454,16.9416,16.2454,16.2454,1800.0],["1996-10-04",16.2454,16.9416,16.2454,16.2454,10300.0],["1996-10-07",16.9416,16.9416,16.2454,16.2454,500.0],["1996-10-08",16.2454,17.1737,16.2454,16.7095,15400.0],["1996-10-09",16.9416,16.9416,16.1293,16.9416,1500.0],["1996-10-10",16.9416,16.9416,16.5355,16.5355,900.0],["1996-10-11",16.5935,16.8256,16.5355,16.8256,1200.0],["1996-10-14",16.2454,16.9416,16.2454,16.2454,13100.0],["1996-10-15",16.2454,16.9416,16.2454,16.2454,3200.0],["1996-10-16",16.2454,16.9416,16.2454,16.9416,600.0],["1996-10-17",16.2454,16.9416,16.2454,16.9416,3100.0],["1996-10-18",16.9416,16.9416,16.2454,16.2454,1100.0],["1996-10-21",16.2454,16.9416,16.2454,16.9416,12400.0],["1996-10-22",16.2454,16.7095,16.2454,16.7095,3700.0],["1996-10-23",16.2454,16.9416,16.2454,16.9416,300.0],["1996-10-24",16.2454,16.9416,15.7812,16.9416,1900.0],["1996-10-25",16.9416,16.9416,16.7095,16.7095,1900.0],["1996-10-28",15.317,16.1873,15.317,16.1873,2000.0],["1996-10-29",16.5935,16.5935,16.2454,16.2454,400.0],["1996-10-30",16.2454,16.2454,14.6208,15.085,5600.0],["1996-10-31",14.1567,16.4774,14.1567,16.4774,47600.0],["1996-11-01",15.085,16.1873,14.3887,15.3171,6500.0],["1996-11-04",14.3888,16.2454,14.1567,14.5048,6700.0],["1996-11-05",16.0133,16.0133,14.1567,15.201,2800.0],["1996-11-06",13.9246,15.5491,12.5321,14.3887,20300.0],["1996-11-07",12.9963,14.8529,12.9963,14.7369,7500.0],["1996-11-08",14.8529,14.8529,13.5765,14.6208,5700.0],["1996-11-11",14.8529,15.085,13.7505,14.1567,4300.0],["1996-11-12",14.8529,14.8529,13.6925,13.9246,8800.0],["1996-11-13",14.6208,14.6208,13.6925,14.6208,1900.0],["1996-11-14",14.6208,14.6208,13.9246,13.9246,1100.0],["1996-11-15",13.6925,14.8529,13.6925,13.9246,1700.0],["1996-11-18",13.5765,14.3887,13.5765,14.3887,8200.0],["1996-11-19",14.3887,14.3887,13.4604,13.4604,7500.0],["1996-11-20",14.3887,14.3887,13.2284,13.9246,12600.0],["1996-11-21",13.2284,14.3887,13.2284,13.9246,2200.0],["1996-11-22",14.3887,14.3887,13.8086,14.3887,900.0],["1996-11-25",13.9246,13.9246,13.2284,13.2284,1400.0],["1996-11-26",14.3887,14.3887,13.9246,14.2727,1400.0],["1996-11-27",13.9246,14.3887,12.9963,12.9963,1100.0],["1996-11-29",14.3887,14.3887,14.3887,14.3887,300.0],["1996-12-02",12.5321,13.9246,12.5321,13.9246,300.0],["1996-12-03",14.3887,14.3887,13.4604,13.4604,1200.0],["1996-12-04",13.3444,14.3887,12.5321,14.3887,7300.0],["1996-12-05",13.9246,14.3887,12.5321,13.6925,6600.0],["1996-12-06",14.3887,14.3887,12.7642,12.9963,11400.0],["1996-12-09",13.9246,13.9246,12.3001,13.4604,6600.0],["1996-12-10",13.6925,13.6925,11.8359,12.7642,28700.0],["1996-12-11",12.9963,13.4604,12.5321,12.6482,3900.0],["1996-12-12",12.9963,13.6925,12.3001,12.3001,5600.0],["1996-12-13",11.8359,13.6925,11.6038,12.6482,4700.0],["1996-12-16",14.1567,14.3887,12.068,14.3887,500.0],["1996-12-17",12.3001,12.9963,12.3001,12.9963,4500.0],["1996-12-18",12.7642,14.3887,12.7642,14.3887,1700.0],["1996-12-19",12.7642,14.1567,12.3001,14.1567,2600.0],["1996-12-20",14.1567,14.1567,12.3001,14.1567,2000.0],["1996-12-23",14.1567,14.3887,12.9963,13.5765,900.0],["1996-12-24",14.2727,14.6208,13.9246,14.6208,1900.0],["1996-12-26",14.5048,14.6208,12.7642,13.9246,5900.0],["1996-12-27",12.5756,13.9246,12.3001,12.9963,1300.0],["1996-12-30",12.5321,14.3887,12.5321,13.1123,2000.0],["1996-12-31",12.5321,14.3887,12.5321,14.3887,900.0],["1997-01-02",12.8034,13.9674,12.3379,13.9674,10900.0],["1997-01-03",13.9674,13.9674,12.5707,13.6182,4200.0],["1997-01-06",12.4543,14.2002,12.1051,13.269,20900.0],["1997-01-07",12.5707,13.1526,12.2215,13.1526,7000.0],["1997-01-08",13.269,13.269,12.2215,13.0653,9900.0],["1997-01-09",12.6289,13.5018,12.3379,12.5707,4300.0],["1997-01-10",12.2215,13.269,12.2215,12.2215,1900.0],["1997-01-13",13.269,13.269,12.2215,13.0362,7100.0],["1997-01-14",13.0362,14.433,12.2215,14.433,9600.0],["1997-01-15",14.433,14.433,12.5707,12.8034,4500.0],["1997-01-16",12.9198,13.1526,12.3379,12.5707,3000.0],["1997-01-17",12.5707,12.9198,12.5125,12.5707,75300.0],["1997-01-20",12.9198,12.9198,12.3379,12.5707,5700.0],["1997-01-21",12.9198,12.9198,12.3379,12.9198,7100.0],["1997-01-22",12.9198,12.9198,12.4543,12.5707,6300.0],["1997-01-23",12.6289,13.9674,12.6289,12.6289,1600.0],["1997-01-24",14.2002,14.2002,12.5707,13.6182,3100.0],["1997-01-27",14.2002,14.2002,12.5707,13.9674,3800.0],["1997-01-28",13.9092,14.2002,12.8034,13.0362,3300.0],["1997-01-29",13.9674,13.9674,12.8034,13.269,43100.0],["1997-01-30",13.0362,13.9674,12.687,12.8034,24700.0],["1997-01-31",13.9674,15.0149,13.0362,15.0149,79400.0],["1997-02-03",14.433,15.5969,13.0362,15.5387,59200.0],["1997-02-04",14.6658,15.9461,14.433,15.9461,9600.0],["1997-02-05",14.3166,15.1313,14.3166,15.0149,2600.0],["1997-02-06",15.1313,16.0625,14.433,16.0625,13600.0],["1997-02-07",14.6658,14.6658,14.6658,14.6658,2900.0],["1997-02-10",15.3641,15.7133,15.0731,15.0731,700.0],["1997-02-11",15.7133,15.7133,15.5969,15.5969,400.0],["1997-02-12",15.5969,16.2953,14.7822,15.7133,4900.0],["1997-02-13",15.1313,15.1313,14.3166,14.3166,700.0],["1997-02-14",14.3166,14.3166,14.3166,14.3166,200.0],["1997-02-18",15.015,15.3641,14.3166,14.3166,1900.0],["1997-02-19",15.3641,15.5969,14.5494,14.8986,4600.0],["1997-02-20",14.433,15.5969,14.433,14.8986,4400.0],["1997-02-21",14.8404,15.3641,14.0838,14.433,5600.0],["1997-02-24",14.0838,15.1314,14.0838,15.1314,4000.0],["1997-02-25",15.1313,15.1895,14.2584,14.5494,5400.0],["1997-02-26",15.3641,15.3641,14.2002,14.7822,19500.0],["1997-02-27",14.2002,15.7133,14.2002,14.8986,1700.0],["1997-02-28",14.433,14.433,14.433,14.433,200.0],["1997-03-03",14.2002,14.8986,14.2002,14.2002,400.0],["1997-03-04",14.8404,15.1313,14.3166,14.3166,5800.0],["1997-03-05",14.3166,14.3748,14.2002,14.2002,8300.0],["1997-03-06",14.6658,14.6658,14.3166,14.3748,5000.0],["1997-03-07",14.6658,14.6658,14.433,14.433,1700.0],["1997-03-10",14.3166,14.6658,14.3166,14.6658,1600.0],["1997-03-11",14.6658,15.1313,14.2002,14.2002,7600.0],["1997-03-12",14.6658,14.6658,14.2002,14.2002,200.0],["1997-03-13",15.0732,15.1314,14.2002,15.1314,5300.0],["1997-03-14",14.2002,15.0731,14.2002,15.0731,1300.0],["1997-03-17",14.2002,14.2584,14.2002,14.2584,12700.0],["1997-03-18",14.6076,15.8297,14.2002,14.6076,3500.0],["1997-03-19",14.2366,14.7822,14.2002,14.7822,35100.0],["1997-03-20",14.6658,14.8986,14.2584,14.3166,48500.0],["1997-03-21",14.3166,14.3166,14.3166,14.3166,0.0],["1997-03-24",14.2584,14.2584,14.2584,14.2584,900.0],["1997-03-25",14.3748,14.7822,14.0838,14.0838,1900.0],["1997-03-26",14.0838,14.0838,14.0838,14.0838,1100.0],["1997-03-27",13.9674,13.9674,13.9674,13.9674,1400.0],["1997-03-31",13.269,14.2002,13.269,13.5018,2700.0],["1997-04-01",13.269,14.0838,13.269,13.5018,700.0],["1997-04-02",14.0133,14.0133,14.0133,14.0133,600.0],["1997-04-03",13.3126,13.4878,13.0791,13.0791,1200.0],["1997-04-04",12.8455,14.0133,12.8455,13.3126,5800.0],["1997-04-07",13.9549,14.0133,13.3126,14.0133,5700.0],["1997-04-08",13.5462,14.0133,13.3126,13.3126,4000.0],["1997-04-09",14.0133,14.0133,13.0791,13.1375,3200.0],["1997-04-10",13.9549,13.9549,13.9549,13.9549,300.0],["1997-04-11",13.5462,13.5462,12.3784,13.5462,4500.0],["1997-04-14",13.3126,13.3126,12.3784,12.612,6500.0],["1997-04-15",13.3126,13.5462,12.3784,13.0791,3000.0],["1997-04-16",13.663,13.663,12.7287,13.3126,4000.0],["1997-04-17",12.8455,13.5462,12.8455,13.3126,1000.0],["1997-04-18",13.5462,14.0133,13.0791,13.5462,1400.0],["1997-04-21",13.0791,14.0133,13.0791,13.9549,8800.0],["1997-04-22",13.9549,14.0133,13.1959,13.1959,10800.0],["1997-04-23",13.7797,13.9549,13.0791,13.1959,8700.0],["1997-04-24",13.3126,14.0133,13.3126,13.3126,6100.0],["1997-04-25",13.7797,13.7797,13.0791,13.1959,6400.0],["1997-04-28",13.7797,13.8965,13.4878,13.663,4500.0],["1997-04-29",13.7797,13.7797,13.0791,13.5462,4000.0],["1997-04-30",13.0791,13.7797,13.0791,13.7797,1300.0],["1997-05-01",13.0791,13.7797,13.0791,13.663,1700.0],["1997-05-02",13.5462,13.7797,13.1959,13.3126,140500.0],["1997-05-05",13.7797,13.7797,13.1959,13.3126,1700.0],["1997-05-06",13.7797,13.7797,13.5462,13.5462,1900.0],["1997-05-07",12.9623,13.7797,12.9623,13.7797,600.0],["1997-05-08",13.0791,13.5462,13.0791,13.5462,200.0],["1997-05-09",12.9623,13.5462,12.9623,13.3126,2100.0],["1997-05-12",13.3126,13.3126,12.7287,12.7287,2000.0],["1997-05-13",13.663,13.7797,13.0791,13.4294,13100.0],["1997-05-14",13.0791,13.663,13.0791,13.5462,4300.0],["1997-05-15",13.663,13.663,13.0791,13.371,6200.0],["1997-05-16",12.9623,13.663,12.9039,13.4294,14300.0],["1997-05-19",13.0791,13.8965,13.0791,13.4878,3000.0],["1997-05-20",13.2542,13.7797,13.0791,13.7797,1800.0],["1997-05-21",13.663,13.7797,13.5462,13.7797,1100.0],["1997-05-22",12.9623,13.5462,12.9623,13.0791,2000.0],["1997-05-23",13.0791,13.7797,13.0791,13.7797,3500.0],["1997-05-27",13.3126,13.9549,13.3126,13.8965,11800.0],["1997-05-28",13.663,13.8965,13.5462,13.8965,14200.0],["1997-05-29",13.7797,13.8965,13.5462,13.7797,41900.0],["1997-05-30",13.0791,13.7797,13.0791,13.5462,3600.0],["1997-06-02",13.1959,13.5462,13.0791,13.5462,1200.0],["1997-06-03",13.4878,13.4878,13.0791,13.0791,15100.0],["1997-06-04",13.0791,13.7797,13.0791,13.0791,3400.0],["1997-06-05",13.0791,13.663,13.0791,13.0791,8200.0],["1997-06-06",13.1959,13.5462,13.1959,13.5462,5000.0],["1997-06-09",13.371,13.7797,13.371,13.7797,400.0],["1997-06-10",13.1959,13.4878,13.1959,13.4878,2600.0],["1997-06-11",13.7797,13.7797,13.1959,13.1959,1600.0],["1997-06-12",13.1959,13.1959,13.1959,13.1959,0.0],["1997-06-13",13.4878,13.4878,13.1959,13.4878,15700.0],["1997-06-16",13.3126,13.4878,13.3126,13.3126,4800.0],["1997-06-17",13.3126,13.6046,13.3126,13.5462,21700.0],["1997-06-18",13.3126,13.5462,13.3126,13.5462,7200.0],["1997-06-19",13.4294,14.0133,13.4294,13.6046,39000.0],["1997-06-20",13.5462,14.0717,13.5462,13.8381,10800.0],["1997-06-23",13.663,14.2469,13.663,13.9549,22100.0],["1997-06-24",13.7797,14.2469,13.663,13.663,9900.0],["1997-06-25",14.2469,14.2469,13.8381,14.1301,10000.0],["1997-06-26",13.663,14.2469,13.663,14.1301,13700.0],["1997-06-27",14.2469,14.2469,13.663,14.1301,3200.0],["1997-06-30",14.1301,18.3341,14.0133,18.3341,227900.0],["1997-07-01",18.0274,18.0274,15.5691,16.2129,97200.0],["1997-07-02",15.452,17.0909,15.452,16.8568,51900.0],["1997-07-03",16.3885,18.2615,16.3885,17.325,42800.0],["1997-07-07",18.0274,18.0274,16.3885,17.6762,21300.0],["1997-07-08",17.0909,17.8518,16.8568,17.4421,38500.0],["1997-07-09",17.325,17.9103,17.325,17.6762,23200.0],["1997-07-10",17.4421,18.0274,17.4421,17.7932,24600.0],["1997-07-11",17.4421,18.0274,17.0909,17.6177,9800.0],["1997-07-14",17.5591,18.2615,17.5591,18.2615,13200.0],["1997-07-15",17.7932,18.4956,17.0909,18.2615,100500.0],["1997-07-16",18.2615,18.7297,17.325,18.2615,11500.0],["1997-07-17",17.7932,18.2615,17.7932,18.0274,8100.0],["1997-07-18",18.7297,18.7297,17.6762,17.9688,8900.0],["1997-07-21",18.0274,18.0274,17.6762,17.6762,1700.0],["1997-07-22",17.5591,18.4956,17.5591,17.9688,1900.0],["1997-07-23",18.0274,18.0274,17.4421,17.5591,1700.0],["1997-07-24",18.0274,18.0274,17.2079,17.2079,1200.0],["1997-07-25",17.5591,17.5591,16.8568,16.8568,3900.0],["1997-07-28",17.0909,17.5591,17.0909,17.0909,1300.0],["1997-07-29",16.7397,16.7982,16.3885,16.6226,2100.0],["1997-07-30",16.3885,16.5056,15.5691,15.6862,9000.0],["1997-07-31",16.5056,16.5056,15.5691,15.8032,9800.0],["1997-08-01",16.5056,16.5056,16.5056,16.5056,400.0],["1997-08-04",15.6862,15.7739,15.5691,15.6862,5900.0],["1997-08-05",15.6861,16.5056,15.6861,16.5056,6500.0],["1997-08-06",16.1544,16.3885,16.1544,16.2715,6600.0],["1997-08-07",16.5056,16.5056,16.1544,16.1544,5000.0],["1997-08-08",16.2715,16.2715,16.2715,16.2715,200.0],["1997-08-11",15.9203,16.0373,15.6862,15.9203,43800.0],["1997-08-12",16.0373,16.3885,15.6862,15.6862,46900.0],["1997-08-13",16.1544,16.1544,16.1544,16.1544,100.0],["1997-08-14",16.1544,16.1544,15.6862,15.9203,7700.0],["1997-08-15",16.1544,16.1544,15.5691,15.5691,4200.0],["1997-08-18",15.5691,15.5691,15.5691,15.5691,100.0],["1997-08-19",15.452,16.1544,15.452,16.1544,1800.0],["1997-08-20",15.452,15.9203,15.452,15.8032,1900.0],["1997-08-21",15.2179,15.6862,15.2179,15.6862,2400.0],["1997-08-22",15.1009,15.452,14.3985,14.9838,9900.0],["1997-08-25",14.9838,15.335,14.9253,15.2179,5100.0],["1997-08-26",15.2179,15.2179,14.6326,14.6326,2200.0],["1997-08-27",14.6326,14.6326,14.6326,14.6326,500.0],["1997-08-28",14.6326,15.2179,14.6326,15.2179,600.0],["1997-08-29",15.335,15.335,14.9253,15.2179,3100.0],["1997-09-02",14.6326,15.2179,14.5155,14.9838,61500.0],["1997-09-03",15.2179,15.2179,14.5155,14.9838,2300.0],["1997-09-04",15.2179,15.2179,14.5155,15.2179,59800.0],["1997-09-05",14.9838,15.452,14.7497,15.452,4900.0],["1997-09-08",15.452,15.8032,15.1008,15.8032,13000.0],["1997-09-09",15.9203,15.9788,15.335,15.9788,7800.0],["1997-09-10",15.6861,16.3885,15.5691,16.3885,18200.0],["1997-09-11",16.1544,16.2129,15.9203,16.0373,7500.0],["1997-09-12",15.9788,16.2715,15.9203,15.9203,4500.0],["1997-09-15",16.0959,16.0959,15.9203,15.9203,10300.0],["1997-09-16",15.9203,16.2715,15.9203,16.2715,900.0],["1997-09-17",15.9203,16.1837,15.8032,15.8032,32400.0],["1997-09-18",15.8032,16.2715,15.8032,16.2715,3100.0],["1997-09-19",16.0373,16.0373,15.8032,16.0373,21000.0],["1997-09-22",15.8032,16.0373,15.8032,15.8032,3100.0],["1997-09-23",15.8032,15.8032,15.452,15.452,5900.0],["1997-09-24",15.8032,15.8032,15.335,15.335,3700.0],["1997-09-25",15.335,15.335,14.7497,14.7497,1700.0],["1997-09-26",15.452,15.452,14.2814,14.2814,11200.0],["1997-09-29",14.3985,14.8667,14.2814,14.8667,18700.0],["1997-09-30",14.5155,15.2179,14.5155,15.2179,4900.0],["1997-10-01",14.7497,16.0373,14.5155,15.8032,16600.0],["1997-10-02",15.8478,16.2,15.8478,15.8478,1800.0],["1997-10-03",15.8478,15.8478,15.8478,15.8478,1800.0],["1997-10-06",15.8478,15.8478,15.613,15.613,2300.0],["1997-10-07",15.4956,15.8478,15.4956,15.4956,11900.0],["1997-10-08",15.4956,15.4956,15.4956,15.4956,34100.0],["1997-10-09",15.613,15.613,15.4369,15.4956,24300.0],["1997-10-10",15.613,15.613,15.2609,15.613,3000.0],["1997-10-13",15.4957,15.613,14.263,14.263,10300.0],["1997-10-14",14.5565,15.2609,14.5565,15.0261,5200.0],["1997-10-15",14.7913,15.613,14.7913,15.3783,4700.0],["1997-10-16",15.2609,15.3783,15.2609,15.2609,2700.0],["1997-10-17",15.2609,15.2609,14.7913,14.7913,400.0],["1997-10-20",15.0261,15.4956,15.0261,15.4956,5700.0],["1997-10-21",15.4957,15.613,14.7913,15.437,7400.0],["1997-10-22",14.7913,14.7913,14.7913,14.7913,2300.0],["1997-10-23",14.7913,14.7913,14.7913,14.7913,500.0],["1997-10-24",14.9087,15.2609,14.5565,14.5859,10300.0],["1997-10-27",14.5565,14.5565,14.3217,14.3217,5300.0],["1997-10-28",14.3217,14.7913,14.3217,14.7913,2200.0],["1997-10-29",14.3217,14.7913,14.3217,14.3217,3200.0],["1997-10-30",14.7913,14.7913,14.7913,14.7913,100.0],["1997-10-31",14.7913,14.7913,13.8522,14.3217,3800.0],["1997-11-03",14.5565,14.6739,14.0576,14.0576,12100.0],["1997-11-04",14.0576,14.5565,14.0576,14.0576,800.0],["1997-11-05",14.0576,14.4978,13.9696,14.2043,2200.0],["1997-11-06",14.087,14.5565,13.9696,14.2043,8400.0],["1997-11-07",13.9696,14.4391,13.8522,13.9696,5600.0],["1997-11-10",13.9696,13.9696,13.8522,13.9696,3700.0],["1997-11-11",13.9109,14.4391,13.9109,14.4391,5300.0],["1997-11-12",13.7348,14.4391,13.6174,14.4391,8800.0],["1997-11-13",13.9109,14.3217,13.9109,13.9109,9300.0],["1997-11-14",14.3217,14.3217,14.087,14.087,3900.0],["1997-11-17",14.087,14.4978,13.9696,14.087,4100.0],["1997-11-18",13.8228,13.9696,13.7348,13.7348,21100.0],["1997-11-19",13.6174,14.087,13.6174,14.087,10800.0],["1997-11-20",13.6174,13.7348,13.6174,13.7348,1600.0],["1997-11-21",13.6174,13.9109,13.6174,13.9109,9800.0],["1997-11-24",13.6174,13.8522,13.5587,13.5587,28300.0],["1997-11-25",13.3826,13.7348,13.2065,13.5,6400.0],["1997-11-26",13.5587,13.7348,13.5,13.7348,13600.0],["1997-11-28",13.5,13.7348,13.5,13.7348,2200.0],["1997-12-01",13.5587,13.588,13.4413,13.588,5100.0],["1997-12-02",13.6174,13.7348,13.5,13.7348,25200.0],["1997-12-03",13.7348,13.7348,13.4413,13.7348,3100.0],["1997-12-04",13.7348,13.7348,13.3826,13.7348,37300.0],["1997-12-05",13.3826,13.7348,13.3826,13.7348,4700.0],["1997-12-08",13.6174,13.6467,13.5,13.5,7800.0],["1997-12-09",13.6174,13.7348,13.5,13.6174,3400.0],["1997-12-10",13.6174,13.7348,13.3826,13.7348,4200.0],["1997-12-11",13.5587,13.6174,13.5587,13.6174,3100.0],["1997-12-12",13.3826,13.6174,13.3826,13.6174,900.0],["1997-12-15",13.3826,13.6174,13.3239,13.3239,3200.0],["1997-12-16",13.5,13.6761,13.3239,13.6761,7700.0],["1997-12-17",13.3826,13.9696,13.3826,13.7348,38300.0],["1997-12-18",13.8522,14.2043,13.8522,13.8522,15200.0],["1997-12-19",13.8522,14.3217,13.8522,13.8522,2700.0],["1997-12-22",13.8522,14.087,13.8522,13.8522,12400.0],["1997-12-23",13.6174,13.7348,13.3826,13.3826,16800.0],["1997-12-24",13.3826,13.6174,13.3826,13.5,13000.0],["1997-12-26",13.5,13.7348,13.3826,13.3826,3000.0],["1997-12-29",13.9109,13.9109,13.4413,13.8522,9400.0],["1997-12-30",13.6174,14.3217,13.5,14.0283,18500.0],["1997-12-31",13.9696,14.3217,13.8522,13.8522,20100.0],["1998-01-02",13.9031,14.2565,13.6674,14.0209,11300.0],["1998-01-05",13.9031,13.9031,13.3729,13.4907,38200.0],["1998-01-06",13.4612,13.9031,13.4318,13.5496,17800.0],["1998-01-07",13.5496,14.1387,13.5496,13.7263,8500.0],["1998-01-08",13.6674,14.1387,13.6674,14.0209,15500.0],["1998-01-09",14.2565,14.2565,13.7852,13.7852,10000.0],["1998-01-12",13.9031,13.9031,13.1961,13.1961,9600.0],["1998-01-13",13.7852,13.7852,13.1372,13.5496,29400.0],["1998-01-14",13.3139,13.4612,13.3139,13.3729,36600.0],["1998-01-15",13.3729,13.5496,13.3729,13.5496,8800.0],["1998-01-16",13.314,13.7852,13.314,13.7852,11400.0],["1998-01-20",13.4318,14.0209,13.4318,14.0209,12200.0],["1998-01-21",14.0209,14.0209,13.1961,13.1961,7000.0],["1998-01-22",13.255,13.6085,12.4892,12.4892,13700.0],["1998-01-23",12.99,13.6085,12.99,13.6085,4100.0],["1998-01-26",13.314,13.6674,13.2256,13.4318,11500.0],["1998-01-27",13.6674,13.6674,13.0783,13.314,4500.0],["1998-01-28",13.1961,13.5496,13.1961,13.5496,2100.0],["1998-01-29",13.5496,13.6674,13.314,13.314,5900.0],["1998-01-30",13.4318,13.4907,13.314,13.314,9700.0],["1998-02-02",13.4318,13.4907,13.3139,13.3729,10700.0],["1998-02-03",13.6674,13.7852,13.3729,13.3729,23900.0],["1998-02-04",13.3729,13.7852,13.255,13.6674,11100.0],["1998-02-05",13.3434,13.6674,13.3434,13.3729,16000.0],["1998-02-06",13.3729,13.6674,13.3729,13.4907,48100.0],["1998-02-09",13.4318,13.4907,13.3729,13.3729,3400.0],["1998-02-10",13.4318,13.4318,13.4318,13.4318,700.0],["1998-02-11",13.5496,13.7852,13.4023,13.6674,22500.0],["1998-02-12",13.5496,13.7852,13.5496,13.6674,7800.0],["1998-02-13",13.7263,13.7263,12.9605,13.4907,25900.0],["1998-02-17",13.0783,13.7852,13.0783,13.6674,13400.0],["1998-02-18",13.6674,14.2565,13.6674,14.2565,29100.0],["1998-02-19",14.1387,14.1387,13.4907,13.4907,14100.0],["1998-02-20",13.5496,14.1387,13.5496,13.6085,23300.0],["1998-02-23",13.4612,13.9031,13.4612,13.7852,13500.0],["1998-02-24",13.6674,13.8442,13.3434,13.8442,8300.0],["1998-02-25",13.8442,13.8442,13.6674,13.7852,900.0],["1998-02-26",13.6674,13.962,13.6674,13.6674,3200.0],["1998-02-27",13.6674,14.1387,13.6674,13.962,7100.0],["1998-03-02",13.7263,14.0209,13.7263,13.8442,57200.0],["1998-03-03",14.1387,14.1387,13.8736,13.8736,11400.0],["1998-03-04",14.0209,14.1387,13.9031,14.0798,23200.0],["1998-03-05",13.6674,13.9031,13.6674,13.9031,2300.0],["1998-03-06",14.0209,14.1387,13.6969,14.1387,68100.0],["1998-03-09",14.0798,14.1387,13.962,14.0798,11100.0],["1998-03-10",13.9325,14.1387,13.9031,14.1387,17900.0],["1998-03-11",13.9031,14.1976,13.9031,14.1976,8200.0],["1998-03-12",13.9031,14.1387,13.9031,14.1387,12200.0],["1998-03-13",14.1976,14.1976,13.9031,14.0209,34000.0],["1998-03-16",14.1976,14.1976,14.1976,14.1976,2500.0],["1998-03-17",14.1976,14.1976,13.9325,14.1387,33600.0],["1998-03-18",14.1387,14.1387,14.0209,14.0798,24500.0],["1998-03-19",14.0209,14.1387,14.0209,14.0209,2200.0],["1998-03-20",14.0209,14.1387,14.0209,14.0209,4900.0],["1998-03-23",14.0209,14.1387,14.0209,14.0798,33900.0],["1998-03-24",14.0209,14.1387,14.0209,14.0209,6400.0],["1998-03-25",14.0209,14.4922,13.8442,14.3744,62200.0],["1998-03-26",14.5806,15.4348,14.5806,14.61,46000.0],["1998-03-27",14.8457,14.9046,14.3744,14.3744,5500.0],["1998-03-30",14.7278,14.7278,14.3744,14.61,13700.0],["1998-03-31",14.9635,14.9635,14.3744,14.8456,21800.0],["1998-04-01",14.7278,14.7278,14.61,14.6395,5400.0],["1998-04-02",14.6019,14.661,14.4541,14.4541,4000.0],["1998-04-03",14.4541,15.1339,14.4541,15.1339,26400.0],["1998-04-06",15.2521,15.3704,15.0157,15.193,7400.0],["1998-04-07",14.7792,15.3704,14.7792,14.7792,10600.0],["1998-04-08",14.7792,15.0157,14.7792,14.7792,11200.0],["1998-04-09",14.661,14.8974,14.3063,14.3063,16100.0],["1998-04-13",14.7792,14.7792,14.3063,14.3063,6300.0],["1998-04-14",14.4836,14.6019,14.0698,14.1289,17900.0],["1998-04-15",13.9516,14.3063,13.9516,13.9516,4100.0],["1998-04-16",13.9516,14.3063,13.7151,13.8334,90600.0],["1998-04-17",13.8333,14.188,13.8333,14.0107,3500.0],["1998-04-20",14.188,14.3063,14.0698,14.3063,6600.0],["1998-04-21",13.8925,14.4245,13.8925,14.4245,15300.0],["1998-04-22",13.8925,14.8974,13.8925,14.6019,10500.0],["1998-04-23",14.6019,15.2521,14.188,15.2521,32900.0],["1998-04-24",14.7792,16.0798,14.7792,15.7842,44900.0],["1998-04-27",15.6069,15.9616,15.1339,15.1339,17100.0],["1998-04-28",14.9566,15.6068,14.9566,15.2521,10500.0],["1998-04-29",15.3704,15.3704,14.9566,15.2521,10200.0],["1998-04-30",15.3113,15.3113,15.0157,15.0157,41900.0],["1998-05-01",15.1339,15.2521,15.1339,15.1339,12400.0],["1998-05-04",15.2521,15.2521,15.0157,15.0157,27000.0],["1998-05-05",14.8974,15.3704,14.8974,15.3704,18900.0],["1998-05-06",14.8974,15.2521,14.8974,15.2521,9100.0],["1998-05-07",15.2522,15.2522,14.7792,14.7792,6600.0],["1998-05-08",14.661,15.0157,14.661,14.661,24200.0],["1998-05-11",14.661,14.8974,14.661,14.8974,2100.0],["1998-05-12",14.8974,15.0157,14.661,14.6905,4900.0],["1998-05-13",14.6905,15.0157,14.6905,14.8974,2700.0],["1998-05-14",15.0157,15.0157,14.661,14.6905,17100.0],["1998-05-15",14.661,14.7792,14.661,14.661,3900.0],["1998-05-18",14.661,14.6905,14.661,14.661,5400.0],["1998-05-19",14.5428,15.0157,14.5428,14.7792,4400.0],["1998-05-20",15.0157,15.0157,14.661,14.661,6800.0],["1998-05-21",14.661,14.661,14.188,14.188,17000.0],["1998-05-22",14.661,14.661,13.9516,13.9516,10600.0],["1998-05-26",14.0698,14.4245,13.8333,14.0698,13200.0],["1998-05-27",14.4245,14.4245,13.3604,13.3604,17900.0],["1998-05-28",13.9516,13.9516,13.4786,13.5378,9200.0],["1998-05-29",14.1289,14.1289,13.4786,13.4786,3200.0],["1998-06-01",13.4786,14.1289,13.4786,14.1289,24400.0],["1998-06-02",14.188,14.188,13.6264,14.1289,4600.0],["1998-06-03",14.1289,14.8383,13.8333,14.8383,33200.0],["1998-06-04",14.3358,14.3358,14.3063,14.3063,1800.0],["1998-06-05",14.3063,14.4245,14.3063,14.4245,1500.0],["1998-06-08",14.3063,14.7792,13.8925,14.4245,30100.0],["1998-06-09",13.9516,13.9811,13.9516,13.9516,500.0],["1998-06-10",14.188,14.5427,13.8925,14.4245,20100.0],["1998-06-11",14.4245,14.4245,14.0698,14.188,3100.0],["1998-06-12",14.188,14.661,14.188,14.4245,12700.0],["1998-06-15",13.8333,14.1289,13.8333,14.1289,5500.0],["1998-06-16",14.1289,14.3654,14.1289,14.2767,29500.0],["1998-06-17",14.3654,14.3654,14.1289,14.2472,22700.0],["1998-06-18",14.0698,14.1289,14.0698,14.1289,2100.0],["1998-06-19",14.1289,14.1289,14.1289,14.1289,0.0],["1998-06-22",13.8333,14.188,13.8333,13.8925,1100.0],["1998-06-23",13.8333,14.188,13.8333,14.0698,12400.0],["1998-06-24",13.9516,14.0698,13.8333,14.0698,13700.0],["1998-06-25",13.9516,14.0698,13.7742,13.8038,22400.0],["1998-06-26",13.7742,14.0698,13.7742,13.7742,15300.0],["1998-06-29",14.0107,14.0107,13.7742,13.7742,1500.0],["1998-06-30",13.7742,14.188,13.3604,13.656,88700.0],["1998-07-01",13.8853,13.8853,13.4106,13.6479,13500.0],["1998-07-02",13.5292,14.1226,13.4699,13.7666,12900.0],["1998-07-06",13.7666,14.004,13.5292,13.5292,15900.0],["1998-07-07",13.5292,14.2413,13.5292,14.1226,27100.0],["1998-07-08",14.004,14.2413,13.8853,14.093,14400.0],["1998-07-09",13.8853,14.2413,13.8853,14.1226,9800.0],["1998-07-10",14.36,14.894,14.2413,14.8347,33000.0],["1998-07-13",14.4787,15.072,14.3006,14.3006,18900.0],["1998-07-14",14.2413,14.36,14.1226,14.1226,9100.0],["1998-07-15",14.5973,14.5973,14.1226,14.2413,18700.0],["1998-07-16",14.2413,14.4787,14.1226,14.1226,19800.0],["1998-07-17",14.4787,15.0127,14.2413,15.0127,28300.0],["1998-07-20",14.716,15.1907,14.6567,14.6567,10400.0],["1998-07-21",14.4193,15.6358,14.4193,14.8644,58100.0],["1998-07-22",14.7754,15.3094,14.7754,14.9534,6300.0],["1998-07-23",15.3094,15.3094,14.8347,15.0127,17300.0],["1998-07-24",14.9534,15.2501,14.4787,14.4787,20500.0],["1998-07-27",14.4787,14.4787,14.4787,14.4787,200.0],["1998-07-28",14.3006,14.3897,14.2413,14.2413,1700.0],["1998-07-29",14.2413,14.36,14.004,14.36,7900.0],["1998-07-30",14.0633,14.538,14.0633,14.182,5000.0],["1998-07-31",14.3006,14.4193,14.1226,14.4193,6500.0],["1998-08-03",14.093,14.36,14.093,14.093,9500.0],["1998-08-04",14.538,14.538,13.8853,14.0633,3900.0],["1998-08-05",14.36,14.538,14.2413,14.36,34100.0],["1998-08-06",14.716,14.716,14.36,14.4787,16500.0],["1998-08-07",14.36,14.716,14.36,14.4787,8000.0],["1998-08-10",14.36,14.8347,14.36,14.8347,10100.0],["1998-08-11",14.2413,14.4787,14.004,14.36,22700.0],["1998-08-12",14.8347,14.8347,14.36,14.5973,5300.0],["1998-08-13",14.5973,14.5973,14.36,14.36,7100.0],["1998-08-14",14.36,14.8347,14.36,14.3897,7700.0],["1998-08-17",14.36,14.4787,14.2413,14.4787,12400.0],["1998-08-18",14.2413,14.2413,14.2413,14.2413,3200.0],["1998-08-19",14.1226,14.2413,14.1226,14.2413,12300.0],["1998-08-20",14.2413,14.2413,14.2413,14.2413,4600.0],["1998-08-21",13.7666,14.1226,13.7666,13.7666,1900.0],["1998-08-24",13.7666,13.7666,13.5886,13.5886,3800.0],["1998-08-25",13.6479,13.6479,13.6183,13.6479,800.0],["1998-08-26",13.7666,13.7666,13.6183,13.6776,5400.0],["1998-08-27",13.5292,13.5886,13.3512,13.5292,14100.0],["1998-08-28",13.5292,13.6479,13.3512,13.6479,10200.0],["1998-08-31",13.3512,13.3512,12.4611,12.4611,12000.0],["1998-09-01",12.2831,13.4699,12.2831,13.0545,10300.0],["1998-09-02",12.5205,12.7578,12.3425,12.4018,9300.0],["1998-09-03",12.3425,12.6985,12.1051,12.3425,12500.0],["1998-09-04",12.6985,12.6985,12.2238,12.2238,5400.0],["1998-09-08",12.3425,12.8172,12.3425,12.3425,11300.0],["1998-09-09",12.6985,12.8172,12.3425,12.5798,5500.0],["1998-09-10",12.3425,12.5798,12.2238,12.3425,7400.0],["1998-09-11",12.5798,12.8172,12.2238,12.5798,10700.0],["1998-09-14",12.5798,13.0545,12.5205,12.8469,8700.0],["1998-09-15",12.5205,12.5205,12.5205,12.5205,11400.0],["1998-09-16",12.5205,13.1732,12.5205,12.5205,9300.0],["1998-09-17",13.1732,13.1732,12.5205,12.5205,5900.0],["1998-09-18",12.9359,13.2919,12.8172,13.0249,8900.0],["1998-09-21",12.9655,13.0545,12.9359,12.9359,4600.0],["1998-09-22",12.9952,13.2622,12.9359,12.9359,34900.0],["1998-09-23",12.9359,13.1139,12.9359,13.1139,600.0],["1998-09-24",13.0545,13.5292,12.9359,12.9359,2000.0],["1998-09-25",13.2325,13.5292,12.9359,13.5292,4900.0],["1998-09-28",12.9655,13.2325,12.9359,12.9359,6000.0],["1998-09-29",13.2919,13.2919,12.9359,12.9359,2100.0],["1998-09-30",12.8172,13.1732,12.8172,12.9359,6400.0],["1998-10-01",12.8172,13.1732,12.8172,12.8469,28100.0],["1998-10-02",12.809,12.9877,12.809,12.9877,10800.0],["1998-10-05",12.809,13.226,12.7792,13.1068,38200.0],["1998-10-06",12.8685,12.8685,12.6302,12.6302,5500.0],["1998-10-07",12.5111,12.7494,12.4217,12.7494,5100.0],["1998-10-08",11.9153,12.5409,9.7706,10.8429,54900.0],["1998-10-09",11.677,12.094,11.4387,11.9153,2500.0],["1998-10-12",11.2898,12.094,11.2898,12.094,700.0],["1998-10-13",11.7962,12.2132,11.2004,11.9153,2100.0],["1998-10-14",11.9153,12.6302,11.9153,12.6302,32800.0],["1998-10-15",12.2728,12.9877,11.9749,11.9749,20100.0],["1998-10-16",12.2132,12.3919,11.8557,11.8557,5200.0],["1998-10-19",11.8557,12.5706,11.8557,12.5706,10000.0],["1998-10-20",12.3919,12.8685,12.2132,12.5706,9100.0],["1998-10-21",12.094,12.6302,12.094,12.3919,3600.0],["1998-10-22",12.094,12.6302,12.0345,12.1536,2800.0],["1998-10-23",12.0345,12.2728,12.0345,12.2728,1600.0],["1998-10-26",11.9153,12.1536,11.8557,12.0345,8700.0],["1998-10-27",11.7962,12.2728,11.7962,11.9153,7900.0],["1998-10-28",11.7962,11.9153,11.7366,11.9153,32200.0],["1998-10-29",12.094,12.2728,11.9153,11.9153,9000.0],["1998-10-30",12.2728,12.2728,11.7962,12.2728,85900.0],["1998-11-02",12.1536,12.1685,12.0345,12.1685,6200.0],["1998-11-03",12.1536,12.1536,11.7962,11.8259,2000.0],["1998-11-04",11.9153,12.3919,11.9153,12.3919,4600.0],["1998-11-05",12.1536,12.1536,11.9153,11.9153,7600.0],["1998-11-06",12.6302,12.9877,12.3919,12.7494,6900.0],["1998-11-09",12.66,12.8685,12.3919,12.6898,25100.0],["1998-11-10",12.4515,12.8685,12.4217,12.7494,19700.0],["1998-11-11",12.4515,12.809,12.4515,12.66,13800.0],["1998-11-12",12.8387,12.8387,12.3919,12.7494,13400.0],["1998-11-13",12.6302,12.7047,12.6004,12.66,17200.0],["1998-11-16",12.4515,12.809,12.4515,12.6004,25400.0],["1998-11-17",12.809,12.809,12.5111,12.5706,19500.0],["1998-11-18",12.5111,12.66,12.3919,12.4515,16000.0],["1998-11-19",12.3919,12.6302,12.3919,12.5706,17400.0],["1998-11-20",12.5707,12.5707,12.3324,12.5111,20500.0],["1998-11-23",12.3919,12.7494,12.1834,12.6302,22200.0],["1998-11-24",12.7494,12.8685,12.3919,12.6302,5000.0],["1998-11-25",12.6898,12.8685,12.3919,12.3919,5100.0],["1998-11-27",12.3919,12.6302,12.3919,12.5111,1200.0],["1998-11-30",12.3919,12.6302,12.2728,12.6302,38500.0],["1998-12-01",12.3323,12.6302,12.3323,12.4515,36900.0],["1998-12-02",12.3919,12.6302,12.3919,12.6302,34200.0],["1998-12-03",12.3919,12.6898,12.3919,12.6898,67400.0],["1998-12-04",12.5111,12.809,12.5111,12.7494,28300.0],["1998-12-07",12.809,12.8685,12.5707,12.809,58900.0],["1998-12-08",12.7196,12.8685,12.5707,12.809,34700.0],["1998-12-09",12.6898,13.1068,12.6898,12.9877,1000.0],["1998-12-10",12.9877,12.9877,12.7196,12.7792,22500.0],["1998-12-11",12.7494,12.8685,12.6898,12.7494,9200.0],["1998-12-14",12.8685,12.8685,12.5706,12.5706,8000.0],["1998-12-15",12.3919,12.66,12.3919,12.6302,18800.0],["1998-12-16",12.5111,12.7494,12.5111,12.6302,7000.0],["1998-12-17",12.5111,13.1664,12.5111,13.1068,44500.0],["1998-12-18",13.0175,13.1068,12.8685,12.9579,18700.0],["1998-12-21",12.8685,13.1068,12.8685,12.8685,2500.0],["1998-12-22",13.0473,13.3451,12.9877,12.9877,5700.0],["1998-12-23",13.3451,13.3451,13.1068,13.3451,14400.0],["1998-12-24",13.226,13.4643,13.226,13.3451,15000.0],["1998-12-28",13.5835,13.5835,13.3451,13.5835,9600.0],["1998-12-29",13.4643,13.8218,13.4643,13.7026,45600.0],["1998-12-30",14.0601,14.0601,13.5835,14.0601,42200.0],["1998-12-31",14.2388,14.8941,14.0601,14.8941,49600.0],["1999-01-04",14.7123,15.6692,14.7123,15.6094,67700.0],["1999-01-05",15.1908,15.5496,15.0712,15.1908,57600.0],["1999-01-06",15.0712,15.43,15.0114,15.0712,38100.0],["1999-01-07",15.0712,15.2506,15.0114,15.0114,10900.0],["1999-01-08",15.0114,15.0712,14.8917,14.9216,22300.0],["1999-01-11",14.8917,14.8917,14.7123,14.7123,25100.0],["1999-01-12",14.6525,14.8319,14.5927,14.6525,32200.0],["1999-01-13",14.2937,14.2937,13.576,13.875,99900.0],["1999-01-14",14.1143,14.1143,13.875,13.875,53100.0],["1999-01-15",13.875,14.8918,13.875,14.7721,37100.0],["1999-01-19",14.3535,14.9516,14.3535,14.9516,29800.0],["1999-01-20",14.7123,15.0712,14.6525,14.8319,4400.0],["1999-01-21",14.6525,14.8319,14.5927,14.5927,7600.0],["1999-01-22",14.4731,14.5927,14.3834,14.3834,24000.0],["1999-01-25",14.3535,14.7123,14.3535,14.7123,12600.0],["1999-01-26",14.3535,14.7123,14.3535,14.7123,10900.0],["1999-01-27",14.4133,14.4731,14.4133,14.4133,6400.0],["1999-01-28",14.4133,14.4731,14.4133,14.4731,19600.0],["1999-01-29",14.4133,14.5927,14.4133,14.5927,47700.0],["1999-02-01",14.5927,14.5927,14.4133,14.5927,20800.0],["1999-02-02",14.5927,14.5927,14.0844,14.4133,28000.0],["1999-02-03",14.1143,14.1143,14.0545,14.0545,7500.0],["1999-02-04",13.9947,14.2339,13.9348,13.9348,16000.0],["1999-02-05",13.875,14.1741,13.5162,13.6358,17500.0],["1999-02-08",13.9947,13.9947,13.576,13.9947,6200.0],["1999-02-09",14.1143,14.1143,13.576,13.576,9200.0],["1999-02-10",13.7554,13.7554,13.576,13.6358,8000.0],["1999-02-11",13.576,14.1143,13.576,13.576,12500.0],["1999-02-12",13.875,13.875,13.3966,13.3966,12900.0],["1999-02-16",13.3966,13.3966,13.277,13.277,10800.0],["1999-02-17",13.3966,13.5162,13.0378,13.277,11900.0],["1999-02-18",13.1574,13.6358,13.1574,13.1873,7400.0],["1999-02-19",13.1574,13.6358,13.1574,13.6358,500.0],["1999-02-22",13.1574,13.3966,12.9181,13.3966,14900.0],["1999-02-23",13.3966,13.3966,13.2172,13.277,22800.0],["1999-02-24",13.277,13.3368,12.978,12.978,16800.0],["1999-02-25",12.978,13.277,12.978,13.277,27500.0],["1999-02-26",13.2172,13.3966,12.9181,12.978,52100.0],["1999-03-01",13.3966,13.3966,12.9779,13.3966,22100.0],["1999-03-02",13.3966,13.3966,13.2172,13.3966,2400.0],["1999-03-03",13.1574,13.3966,13.1574,13.3667,27300.0],["1999-03-04",13.1574,13.3966,13.1574,13.3368,9400.0],["1999-03-05",13.4564,13.4564,13.2172,13.277,22200.0],["1999-03-08",13.277,13.4564,13.277,13.3368,10100.0],["1999-03-09",13.4564,13.4863,13.3368,13.3966,6300.0],["1999-03-10",13.4863,13.5162,13.3966,13.4863,3400.0],["1999-03-11",13.4564,13.576,13.4564,13.5162,13800.0],["1999-03-12",13.5461,13.6358,13.5461,13.6358,400.0],["1999-03-15",13.6358,13.6358,13.3966,13.6358,36700.0],["1999-03-16",13.5162,13.6956,13.5162,13.6059,28700.0],["1999-03-17",13.5162,13.576,13.3966,13.576,2300.0],["1999-03-18",13.4564,13.576,13.3966,13.3966,49100.0],["1999-03-19",13.5162,13.5162,13.4564,13.4863,1600.0],["1999-03-22",13.4564,13.4564,13.4564,13.4564,700.0],["1999-03-23",13.4564,13.4564,13.277,13.277,3600.0],["1999-03-24",13.277,13.277,13.277,13.277,1200.0],["1999-03-25",13.2172,13.2172,12.8583,12.9181,8600.0],["1999-03-26",12.9181,13.0378,12.9181,12.978,55900.0],["1999-03-29",12.9181,13.277,12.9181,13.1574,27800.0],["1999-03-30",13.0378,13.4265,12.9181,13.4265,22300.0],["1999-03-31",13.0378,13.1574,12.9181,13.1574,7400.0],["1999-04-01",13.3352,13.4553,12.9748,13.0949,3500.0],["1999-04-05",12.9748,13.6956,12.8546,13.6655,44200.0],["1999-04-06",13.6355,13.6355,13.0348,13.215,10700.0],["1999-04-07",12.9898,12.9898,12.8546,12.8546,34500.0],["1999-04-08",12.8546,13.0348,12.8546,12.8847,27200.0],["1999-04-09",12.9748,12.9748,12.8546,12.9147,49800.0],["1999-04-12",12.9147,13.0949,12.9147,13.0949,52500.0],["1999-04-13",13.0348,13.155,13.0348,13.0949,95000.0],["1999-04-14",13.0348,13.215,12.9147,13.215,56900.0],["1999-04-15",13.215,13.215,12.9147,13.0348,33200.0],["1999-04-16",12.9147,13.0949,12.9147,13.0949,14800.0],["1999-04-19",12.9748,12.9748,12.8246,12.9147,11400.0],["1999-04-20",13.0949,13.0949,12.7946,12.9147,10200.0],["1999-04-21",12.9748,13.0949,12.8546,12.9447,41700.0],["1999-04-22",12.9147,12.9748,12.9147,12.9147,9600.0],["1999-04-23",12.9748,13.0649,12.9147,12.9147,6100.0],["1999-04-26",12.9147,13.0048,12.9147,12.9147,23500.0],["1999-04-27",12.7945,12.9748,12.7945,12.9748,8600.0],["1999-04-28",12.8546,12.9748,12.6744,12.6744,17700.0],["1999-04-29",12.6744,12.9147,12.6744,12.8246,5000.0],["1999-04-30",12.8546,13.0949,12.7946,13.0949,20600.0],["1999-05-03",13.0348,13.0949,12.9147,12.9147,14200.0],["1999-05-04",12.8546,12.8546,12.7345,12.8546,37000.0],["1999-05-05",12.7345,12.9748,12.7345,12.9748,20600.0],["1999-05-06",12.8546,12.8546,12.7645,12.8546,2100.0],["1999-05-07",12.9147,13.215,12.9147,12.9748,13700.0],["1999-05-10",12.9748,13.4553,12.9748,13.4553,32900.0],["1999-05-11",13.155,13.2451,13.155,13.2451,400.0],["1999-05-12",13.185,13.215,13.0949,13.215,8100.0],["1999-05-13",13.0348,13.4553,12.9748,13.215,7500.0],["1999-05-14",12.8546,13.215,12.8546,12.8546,12400.0],["1999-05-17",12.9748,12.9748,12.9748,12.9748,900.0],["1999-05-18",12.9147,12.9748,12.7946,12.9147,4400.0],["1999-05-19",12.8546,13.215,12.7946,12.8546,4900.0],["1999-05-20",12.8546,13.3352,12.8546,12.9748,3600.0],["1999-05-21",13.155,13.155,12.9748,13.0348,1600.0],["1999-05-24",13.0348,13.155,12.9748,13.0649,16200.0],["1999-05-25",13.0348,13.1249,13.0348,13.0348,7700.0],["1999-05-26",13.0348,13.0348,12.9748,12.9748,4500.0],["1999-05-27",12.9748,13.0949,12.9748,12.9748,19100.0],["1999-05-28",12.9147,13.215,12.9147,13.0348,31600.0],["1999-06-01",12.9147,13.215,12.9147,13.0348,23100.0],["1999-06-02",12.9748,12.9748,12.8546,12.9147,16200.0],["1999-06-03",12.9748,13.0949,12.9147,12.9147,24900.0],["1999-06-04",12.9147,12.9748,12.9147,12.9147,15700.0],["1999-06-07",12.8546,12.9748,12.7345,12.9147,17500.0],["1999-06-08",12.7345,12.9147,12.6744,12.8246,6400.0],["1999-06-09",12.6744,13.0348,12.6744,13.0048,11100.0],["1999-06-10",12.9748,13.215,12.9748,13.0048,97200.0],["1999-06-11",13.0949,13.215,13.0348,13.0348,25400.0],["1999-06-14",13.0348,13.215,12.9748,12.9748,40500.0],["1999-06-15",13.0649,13.155,12.9147,12.9147,26500.0],["1999-06-16",12.9147,12.9748,12.9147,12.9147,1300.0],["1999-06-17",13.0348,13.0949,12.9147,13.0348,33600.0],["1999-06-18",12.9147,13.0348,12.9147,12.9748,52800.0],["1999-06-21",13.0348,13.0949,12.9748,12.9748,7900.0],["1999-06-22",12.9748,13.0949,12.9748,12.9748,13700.0],["1999-06-23",12.9748,13.0348,12.8546,12.9147,64000.0],["1999-06-24",12.9447,13.155,12.8546,13.0949,51900.0],["1999-06-25",13.0949,13.0949,12.9748,12.9748,7000.0],["1999-06-28",12.9147,13.215,12.9147,13.155,22500.0],["1999-06-29",13.0348,13.2751,12.9748,12.9748,16400.0],["1999-06-30",12.9748,13.6956,12.9748,13.6956,119400.0],["1999-07-01",13.6328,13.6328,13.0296,13.0296,1400.0],["1999-07-02",13.0899,13.1503,13.0296,13.0296,4300.0],["1999-07-06",13.0899,13.1503,13.0296,13.0296,3700.0],["1999-07-07",13.0296,13.0899,13.0296,13.0296,4000.0],["1999-07-08",13.0899,13.0899,13.0296,13.0749,7300.0],["1999-07-09",13.1503,13.2106,13.0899,13.1201,7100.0],["1999-07-12",13.1804,13.6328,13.1503,13.5122,40800.0],["1999-07-13",13.3916,13.5122,13.3916,13.5122,8600.0],["1999-07-14",13.4519,13.5122,13.3916,13.5122,2700.0],["1999-07-15",13.5725,13.5725,13.1503,13.4519,1900.0],["1999-07-16",13.0899,13.2709,13.0899,13.0899,3800.0],["1999-07-19",13.0899,13.3916,13.0899,13.3916,9200.0],["1999-07-20",13.3915,13.5122,13.0296,13.0296,2300.0],["1999-07-21",13.2709,13.2709,13.0296,13.2483,16900.0],["1999-07-22",13.0598,13.2709,13.0296,13.1804,64800.0],["1999-07-23",13.1804,13.1804,13.1804,13.1804,0.0],["1999-07-26",13.1503,13.3916,12.9693,13.3614,20000.0],["1999-07-27",13.2709,13.3312,13.1503,13.1503,3500.0],["1999-07-28",13.0899,13.2709,13.0296,13.1503,3600.0],["1999-07-29",13.0296,13.1503,13.0296,13.1503,2400.0],["1999-07-30",13.0296,13.2106,12.9693,13.1653,37600.0],["1999-08-02",13.2106,13.2709,13.0598,13.0598,10300.0],["1999-08-03",13.0598,13.2106,13.0296,13.1201,16600.0],["1999-08-04",13.105,13.3916,13.0296,13.2709,26600.0],["1999-08-05",13.0899,13.2709,13.0899,13.2709,6100.0],["1999-08-06",13.3916,13.3916,13.3916,13.3916,600.0],["1999-08-09",13.0296,13.2709,12.9693,12.9693,16100.0],["1999-08-10",13.2106,13.2106,12.909,12.909,6100.0],["1999-08-11",12.909,13.0899,12.909,12.909,11300.0],["1999-08-12",12.909,12.9693,12.7883,12.7883,10700.0],["1999-08-13",12.8487,12.8487,12.7883,12.8487,1500.0],["1999-08-16",12.9693,12.9693,12.7883,12.7883,1800.0],["1999-08-17",12.9693,13.0296,12.728,12.909,112200.0],["1999-08-18",12.7883,13.0296,12.7883,13.0296,84200.0],["1999-08-19",12.909,13.0598,12.909,12.9693,3900.0],["1999-08-20",12.909,13.0296,12.909,13.0296,5500.0],["1999-08-23",12.9693,13.0296,12.7883,12.7883,29800.0],["1999-08-24",12.728,12.9693,12.6677,12.8487,28200.0],["1999-08-25",12.8788,12.9693,12.728,12.909,48900.0],["1999-08-26",12.7883,13.0296,12.7883,12.909,16600.0],["1999-08-27",12.8487,12.9693,12.8487,12.9693,15900.0],["1999-08-30",12.8486,12.9693,12.8486,12.909,22400.0],["1999-08-31",12.909,13.0899,12.909,13.0296,29600.0],["1999-09-01",13.0598,13.1503,12.9693,12.9693,15800.0],["1999-09-02",12.9693,13.4519,12.9693,13.1503,5500.0],["1999-09-03",13.5122,13.5725,13.2407,13.2407,145200.0],["1999-09-07",13.5122,13.5725,13.4519,13.4519,13000.0],["1999-09-08",13.4519,13.5122,13.4519,13.482,13700.0],["1999-09-09",13.482,13.5725,13.4519,13.5725,17300.0],["1999-09-10",13.482,13.6027,13.482,13.5424,11900.0],["1999-09-13",13.5122,13.5725,13.5122,13.5122,1600.0],["1999-09-14",13.5122,13.5122,13.4519,13.5122,52100.0],["1999-09-15",13.5122,13.6027,13.5122,13.5725,65400.0],["1999-09-16",13.482,13.6328,13.482,13.6328,56100.0],["1999-09-17",13.5122,14.3567,13.5122,14.0551,156700.0],["1999-09-20",14.0551,14.0551,13.663,13.663,151600.0],["1999-09-21",14.0551,14.0551,13.6328,13.8138,19800.0],["1999-09-22",13.844,13.8741,13.7535,13.8741,11900.0],["1999-09-23",13.8741,14.3567,13.8138,14.3567,45900.0],["1999-09-24",14.1154,14.4774,14.1154,14.1154,97900.0],["1999-09-27",13.9948,14.7186,13.9948,14.417,92500.0],["1999-09-28",14.417,14.4774,13.9948,14.4321,35700.0],["1999-09-29",14.2964,14.4774,14.2059,14.417,96800.0],["1999-09-30",13.9948,15.9251,13.9948,15.8949,255600.0],["1999-10-01",15.3822,15.4425,14.9599,14.9599,101500.0],["1999-10-04",15.0786,15.1997,14.5639,14.5639,41200.0],["1999-10-05",14.5639,14.5942,14.5336,14.5639,37200.0],["1999-10-06",14.5942,16.1081,14.2914,15.9264,121800.0],["1999-10-07",15.6539,15.7599,15.1997,15.3814,15300.0],["1999-10-08",15.1997,15.3814,15.1997,15.1997,11600.0],["1999-10-11",15.1997,15.3814,15.1997,15.1997,19500.0],["1999-10-12",15.1997,15.1997,15.1997,15.1997,4800.0],["1999-10-13",15.1997,15.3208,15.0181,15.0786,63600.0],["1999-10-14",15.0786,15.2603,15.0181,15.1997,144300.0],["1999-10-15",15.0181,15.3209,14.897,15.1392,78500.0],["1999-10-18",14.897,15.2603,14.897,15.0786,70500.0],["1999-10-19",14.897,15.2603,14.897,15.1392,12100.0],["1999-10-20",15.3209,15.3814,14.8364,14.897,23400.0],["1999-10-21",14.7758,15.4722,14.7758,15.3209,42000.0],["1999-10-22",15.442,15.442,15.1392,15.1997,3300.0],["1999-10-25",15.3814,15.3814,15.1392,15.3209,20700.0],["1999-10-26",15.3814,15.442,15.2603,15.3209,33700.0],["1999-10-27",15.1392,15.3814,15.1392,15.3209,10100.0],["1999-10-28",15.3208,15.3814,15.1997,15.3814,129800.0],["1999-10-29",15.3511,15.4722,15.2603,15.442,78000.0],["1999-11-01",15.4117,15.4722,15.2603,15.442,23800.0],["1999-11-02",15.2906,15.336,15.2906,15.3209,3900.0],["1999-11-03",15.4117,15.442,15.2603,15.3814,114700.0],["1999-11-04",15.3814,15.3814,15.1392,15.2603,10100.0],["1999-11-05",15.2603,15.3814,15.2603,15.3511,14700.0],["1999-11-08",15.2603,15.4722,15.2603,15.442,32300.0],["1999-11-09",15.442,15.4722,15.3208,15.3814,11000.0],["1999-11-10",15.2603,15.4722,15.2603,15.4117,14400.0],["1999-11-11",15.3814,15.4722,15.3814,15.3814,36000.0],["1999-11-12",15.4268,15.5025,15.3814,15.4723,95100.0],["1999-11-15",15.3814,15.5025,15.2603,15.5025,44400.0],["1999-11-16",15.3814,15.7448,15.3663,15.5631,36000.0],["1999-11-17",15.442,15.5934,15.442,15.5631,55500.0],["1999-11-18",15.5025,15.6236,15.5025,15.5631,9600.0],["1999-11-19",15.5025,15.6842,15.5025,15.6842,76600.0],["1999-11-22",15.6842,16.4714,15.6236,16.0475,53400.0],["1999-11-23",16.1081,16.1081,15.8053,16.1081,26500.0],["1999-11-24",15.9264,16.1081,15.8053,15.8053,24400.0],["1999-11-26",15.9264,15.987,15.9264,15.987,1100.0],["1999-11-29",15.987,16.2292,15.8053,15.987,29400.0],["1999-11-30",15.9264,16.2292,15.8659,16.2292,19000.0],["1999-12-01",16.0475,16.2292,15.3814,15.5328,24100.0],["1999-12-02",15.389,15.5328,15.389,15.4723,10600.0],["1999-12-03",15.4722,15.5631,15.4722,15.5025,7000.0],["1999-12-06",15.4722,15.5631,15.4722,15.5025,7400.0],["1999-12-07",15.4722,15.8053,15.442,15.8053,19700.0],["1999-12-08",15.6236,15.6842,15.5631,15.6236,24000.0],["1999-12-09",15.6236,15.7447,15.5025,15.5934,23400.0],["1999-12-10",15.5934,15.6236,15.5025,15.6236,11700.0],["1999-12-13",15.5025,15.6842,15.5025,15.6539,37200.0],["1999-12-14",15.6236,15.8053,15.6236,15.6842,13000.0],["1999-12-15",15.5328,15.5934,15.5328,15.5934,2600.0],["1999-12-16",15.5631,15.7447,15.5328,15.5328,9400.0],["1999-12-17",15.5025,15.9264,15.5025,15.6236,8700.0],["1999-12-20",15.7448,15.7448,15.5631,15.6539,30200.0],["1999-12-21",15.6236,15.775,15.5934,15.7448,12900.0],["1999-12-22",15.5631,15.8053,15.5025,15.7145,7600.0],["1999-12-23",15.5025,15.7447,15.5025,15.5025,8400.0],["1999-12-27",15.6842,15.6842,15.5025,15.5025,5000.0],["1999-12-28",15.442,15.5631,15.4117,15.5631,22200.0],["1999-12-29",15.3814,15.6842,15.3814,15.442,17900.0],["1999-12-30",15.5025,15.5631,15.5025,15.5631,300.0],["1999-12-31",15.3814,15.7448,15.3814,15.6842,1900.0],["2000-01-03",15.3814,15.4117,14.5336,14.9878,42000.0],["2000-01-04",14.4757,14.5365,13.5025,14.4757,18900.0],["2000-01-05",14.1107,14.4757,12.8943,12.8943,25600.0],["2000-01-06",13.1376,13.9283,13.1376,13.9283,12700.0],["2000-01-07",13.6242,14.354,13.6242,14.1107,14400.0],["2000-01-10",13.7458,14.719,13.6242,14.719,39600.0],["2000-01-11",14.4453,14.8406,14.2628,14.5973,13400.0],["2000-01-12",14.4148,14.7798,14.4148,14.4757,18200.0],["2000-01-13",14.354,14.8406,14.354,14.7798,9200.0],["2000-01-14",14.8406,15.0839,14.5973,14.6581,44800.0],["2000-01-18",14.5973,15.2968,14.5973,14.6581,24500.0],["2000-01-19",14.5973,15.3272,14.2324,14.5973,27600.0],["2000-01-20",14.1716,14.5973,14.1716,14.5365,19300.0],["2000-01-21",14.5365,14.8406,14.2932,14.5973,59500.0],["2000-01-24",14.5973,14.9622,14.354,14.354,9400.0],["2000-01-25",14.4757,15.4868,14.4757,15.2664,41800.0],["2000-01-26",15.0839,15.3272,14.2324,14.7494,18800.0],["2000-01-27",14.2324,15.0839,14.2324,14.2324,14800.0],["2000-01-28",14.2324,14.5973,14.2324,14.5365,19100.0],["2000-01-31",14.2324,14.8406,14.2324,14.8406,19200.0],["2000-02-01",14.4757,14.6581,14.4757,14.5973,13400.0],["2000-02-02",14.6581,14.719,13.8674,14.1107,27600.0],["2000-02-03",13.8674,14.6581,13.8674,14.6581,20600.0],["2000-02-04",14.2932,14.719,14.2324,14.2324,12500.0],["2000-02-07",14.2324,14.7798,14.2324,14.5973,20800.0],["2000-02-08",14.354,15.0231,14.354,14.4149,12900.0],["2000-02-09",14.4149,14.7798,14.4149,14.4149,16100.0],["2000-02-10",14.5973,14.8406,14.2324,14.719,20900.0],["2000-02-11",14.2324,14.2324,14.1107,14.1107,13800.0],["2000-02-14",14.0499,14.1107,14.0499,14.1107,3100.0],["2000-02-15",14.354,15.0839,14.354,15.0231,45300.0],["2000-02-16",14.5973,14.8102,14.2324,14.2324,13300.0],["2000-02-17",14.1716,14.5973,14.1716,14.5973,14900.0],["2000-02-18",14.1716,14.4149,14.1716,14.4149,700.0],["2000-02-22",14.1716,14.7494,14.1716,14.5061,13800.0],["2000-02-23",14.2324,14.7494,14.2324,14.719,11400.0],["2000-02-24",14.2324,14.9622,14.2324,14.9622,15600.0],["2000-02-25",14.9014,15.0231,14.6581,15.0231,5600.0],["2000-02-28",14.719,15.0231,14.719,14.9546,4300.0],["2000-02-29",14.9622,15.2055,12.7726,15.0839,107800.0],["2000-03-01",15.0839,15.5401,14.5973,15.2359,68400.0],["2000-03-02",15.1751,15.3272,15.0839,15.0839,23000.0],["2000-03-03",15.0231,15.0839,14.8406,15.0839,29900.0],["2000-03-06",14.8406,15.2055,14.6581,14.8406,35500.0],["2000-03-07",14.9014,14.9014,14.5973,14.5973,26900.0],["2000-03-08",14.5973,15.0839,14.5973,14.8406,37600.0],["2000-03-09",14.5973,15.2055,14.5973,15.0231,37000.0],["2000-03-10",14.5365,14.871,14.5365,14.7798,18400.0],["2000-03-13",14.719,14.9014,14.5973,14.5973,37000.0],["2000-03-14",14.5973,14.6885,14.5365,14.6277,13400.0],["2000-03-15",14.6277,15.5097,14.5365,15.388,56200.0],["2000-03-16",14.7798,15.5401,14.7798,15.1447,25200.0],["2000-03-17",15.4488,15.5705,15.3272,15.3272,17900.0],["2000-03-20",15.5096,15.5096,15.0839,15.1143,900.0],["2000-03-21",15.2055,15.388,15.2055,15.388,27400.0],["2000-03-22",15.3272,15.4488,15.2055,15.2968,24300.0],["2000-03-23",15.0839,15.388,15.0839,15.3272,25700.0],["2000-03-24",15.1143,15.3804,15.1143,15.3576,8100.0],["2000-03-27",15.1143,15.2664,14.7798,14.7798,6000.0],["2000-03-28",14.7798,15.0839,14.7798,15.0231,49400.0],["2000-03-29",14.9927,15.5096,14.8406,14.9622,16800.0],["2000-03-30",14.9014,15.5705,14.7798,15.4488,37300.0],["2000-03-31",15.4488,15.8746,15.388,15.7833,75700.0],["2000-04-03",15.8138,15.8746,15.5705,15.8138,32300.0],["2000-04-04",15.8797,15.9408,15.5133,15.8797,43800.0],["2000-04-05",15.7576,15.9408,15.6965,15.8797,32000.0],["2000-04-06",15.9102,16.0629,15.5133,15.5133,44300.0],["2000-04-07",15.33,15.6889,14.9025,15.269,18500.0],["2000-04-10",15.1468,15.1468,14.5971,14.7193,27700.0],["2000-04-11",14.5971,15.0857,14.5971,15.0247,62400.0],["2000-04-12",14.933,15.0247,14.7193,15.0247,47200.0],["2000-04-13",15.0857,15.0857,14.4139,14.4139,18900.0],["2000-04-14",14.4139,14.5361,14.1085,14.2917,37100.0],["2000-04-17",14.0474,14.6582,13.4367,14.2917,25700.0],["2000-04-18",14.0474,14.1696,13.5588,14.0169,77000.0],["2000-04-19",13.8642,14.1696,13.6199,13.6199,13900.0],["2000-04-20",13.4978,13.8031,13.4367,13.7421,26900.0],["2000-04-24",13.4367,13.681,13.4367,13.6199,9300.0],["2000-04-25",13.4367,13.7115,13.4367,13.7115,10100.0],["2000-04-26",13.5588,14.2307,13.5588,14.1391,15200.0],["2000-04-27",13.8642,14.2307,13.8642,14.2307,8300.0],["2000-04-28",13.8642,14.5361,13.8642,14.5361,14700.0],["2000-05-01",14.1085,14.1391,13.8031,13.8031,37800.0],["2000-05-02",13.8031,14.3834,13.8031,13.8031,24400.0],["2000-05-03",13.8031,14.1696,13.8031,13.8031,46100.0],["2000-05-04",13.8031,13.9864,13.8031,13.9864,14200.0],["2000-05-05",14.0474,14.1696,13.8031,13.8031,24300.0],["2000-05-08",13.7421,14.1391,13.681,14.0474,66800.0],["2000-05-09",13.8337,14.1696,13.7726,13.9864,56100.0],["2000-05-10",13.8031,14.0474,13.8031,13.9253,30200.0],["2000-05-11",13.9253,14.1696,13.8642,13.9558,40500.0],["2000-05-12",13.9864,13.9864,13.5588,13.5588,14600.0],["2000-05-15",13.5588,13.8642,13.5588,13.6733,39200.0],["2000-05-16",13.681,13.8642,13.6199,13.6199,43600.0],["2000-05-17",13.6199,13.8031,13.6199,13.7726,15600.0],["2000-05-18",13.8031,13.9864,13.5588,13.9253,14300.0],["2000-05-19",13.8947,13.8947,13.8642,13.8947,3200.0],["2000-05-22",13.8795,13.9864,13.681,13.9253,20100.0],["2000-05-23",13.8642,13.9864,13.8031,13.8642,74800.0],["2000-05-24",13.8642,13.91,13.8642,13.8947,38700.0],["2000-05-25",13.8948,13.8948,13.8642,13.8642,44100.0],["2000-05-26",13.9253,13.9253,13.5588,13.5894,39400.0],["2000-05-30",13.5588,13.8947,13.5588,13.8031,39500.0],["2000-05-31",13.7726,13.8031,13.4367,13.4367,43500.0],["2000-06-01",13.7421,13.9253,13.4367,13.5894,22300.0],["2000-06-02",13.4367,13.4672,13.4367,13.4672,6200.0],["2000-06-05",13.4672,13.5512,13.4367,13.5207,16100.0],["2000-06-06",13.5054,13.5894,13.4978,13.5283,22200.0],["2000-06-07",13.5283,13.8031,13.5283,13.7726,16100.0],["2000-06-08",13.5894,13.8031,13.5894,13.8031,52400.0],["2000-06-09",13.5283,13.681,13.4367,13.6199,18300.0],["2000-06-12",13.681,13.7726,13.6046,13.7726,400.0],["2000-06-13",13.4367,13.7421,13.4367,13.6199,15600.0],["2000-06-14",13.6199,13.9253,13.6199,13.8031,17200.0],["2000-06-15",13.8642,13.9864,13.8031,13.9558,23100.0],["2000-06-16",13.9864,14.078,13.9253,14.078,43200.0],["2000-06-19",13.8642,14.1696,13.8642,13.9558,26900.0],["2000-06-20",13.9558,14.2001,13.9558,14.2001,5700.0],["2000-06-21",13.9864,14.9636,13.9864,14.872,38500.0],["2000-06-22",14.475,14.5055,14.1696,14.1696,29600.0],["2000-06-23",14.5971,14.6582,14.475,14.475,10500.0],["2000-06-26",14.475,14.475,14.1696,14.475,23100.0],["2000-06-27",14.1696,14.3681,14.1696,14.1696,8000.0],["2000-06-28",14.2001,14.7498,14.1696,14.5971,18300.0],["2000-06-29",14.5208,14.7803,14.4139,14.7193,32800.0],["2000-06-30",14.4139,15.6354,14.4139,15.3911,157200.0],["2000-07-03",15.304,15.304,14.5986,14.7213,15900.0],["2000-07-05",14.7213,15.028,14.5373,14.7213,21200.0],["2000-07-06",14.5986,14.6906,14.4759,14.6293,26400.0],["2000-07-07",14.5066,14.66,14.5066,14.5986,34600.0],["2000-07-10",14.5986,14.7826,14.4759,14.4759,25500.0],["2000-07-11",14.7213,14.936,14.6293,14.7826,94600.0],["2000-07-12",14.9053,14.936,14.7826,14.7826,22300.0],["2000-07-13",14.7213,15.396,14.7213,15.396,72700.0],["2000-07-14",15.3347,15.4574,15.1507,15.3347,20400.0],["2000-07-17",15.3347,15.4574,15.0893,15.304,24800.0],["2000-07-18",15.0893,15.304,14.9666,14.9973,14400.0],["2000-07-19",14.9973,14.9973,14.5986,14.8133,8500.0],["2000-07-20",14.7826,14.844,14.66,14.844,12300.0],["2000-07-21",14.706,14.9666,14.706,14.8746,77800.0],["2000-07-24",14.798,14.9666,14.7213,14.9053,18700.0],["2000-07-25",14.8746,15.212,14.8593,15.212,72300.0],["2000-07-26",15.1813,15.672,15.1813,15.672,39000.0],["2000-07-27",15.3653,15.4574,15.2427,15.3347,8300.0],["2000-07-28",15.2733,15.396,15.1507,15.1507,14800.0],["2000-07-31",15.0893,15.7027,15.0893,15.6414,41200.0],["2000-08-01",15.58,15.58,15.3654,15.3654,7500.0],["2000-08-02",15.3347,15.58,15.304,15.4574,18400.0],["2000-08-03",15.58,15.7027,15.4573,15.58,11400.0],["2000-08-04",15.58,15.764,15.58,15.7027,23700.0],["2000-08-07",15.5187,15.5494,15.4574,15.5187,11000.0],["2000-08-08",15.5647,15.7027,15.4574,15.488,21900.0],["2000-08-09",15.5647,15.6414,15.488,15.6414,3100.0],["2000-08-10",15.4573,15.7027,15.4573,15.58,13100.0],["2000-08-11",15.4573,15.6414,15.4573,15.58,6000.0],["2000-08-14",15.396,15.58,15.396,15.58,3200.0],["2000-08-15",15.4574,15.5187,15.396,15.4574,22100.0],["2000-08-16",15.5494,15.672,15.5494,15.672,7800.0],["2000-08-17",15.5494,15.672,15.5494,15.672,9500.0],["2000-08-18",15.58,15.6107,15.4574,15.4574,26600.0],["2000-08-21",15.4574,15.4574,15.396,15.4267,2900.0],["2000-08-22",15.396,15.396,15.0893,15.2733,19500.0],["2000-08-23",15.12,15.1507,15.12,15.12,8300.0],["2000-08-24",15.1507,15.1507,15.0893,15.1507,3900.0],["2000-08-25",15.212,15.3347,14.4759,14.5373,39400.0],["2000-08-28",14.8286,14.9053,14.66,14.66,6300.0],["2000-08-29",13.9852,14.4759,13.8626,14.3226,33700.0],["2000-08-30",14.2612,14.4683,14.1692,14.4146,32700.0],["2000-08-31",14.4759,15.212,14.2613,15.1813,20900.0],["2000-09-01",14.844,14.9053,14.2919,14.4759,26800.0],["2000-09-05",14.4759,14.568,14.4759,14.5373,10200.0],["2000-09-06",14.7213,14.7213,14.4146,14.4759,4600.0],["2000-09-07",14.5143,14.66,14.4146,14.4146,4400.0],["2000-09-08",14.4759,15.1507,14.4759,15.0893,32900.0],["2000-09-11",14.5986,14.9053,14.5986,14.844,29500.0],["2000-09-12",14.5986,15.028,14.5986,14.7213,21000.0],["2000-09-13",14.5373,14.7826,14.5373,14.5986,1500.0],["2000-09-14",14.5373,15.0893,14.5373,15.0893,9500.0],["2000-09-15",15.212,15.3347,14.66,15.0893,44800.0],["2000-09-18",14.7213,14.7826,14.7213,14.7826,5700.0],["2000-09-19",14.9666,15.212,14.9206,15.212,4200.0],["2000-09-20",15.028,15.212,14.9666,15.212,9100.0],["2000-09-21",15.0893,15.0893,14.7826,14.9666,25600.0],["2000-09-22",14.7213,14.7213,14.4146,14.4146,9100.0],["2000-09-25",14.66,14.66,14.3533,14.5373,26700.0],["2000-09-26",14.5986,14.5986,14.4453,14.5373,6300.0],["2000-09-27",14.66,14.66,14.3533,14.5986,6500.0],["2000-09-28",14.4453,14.7213,14.4146,14.6906,11300.0],["2000-09-29",14.6906,14.6906,14.4146,14.4146,30900.0],["2000-10-02",14.4759,14.4759,14.3533,14.4146,11500.0],["2000-10-03",14.3839,14.5066,14.2612,14.4146,16500.0],["2000-10-04",14.4195,14.512,14.4195,14.512,1400.0],["2000-10-05",14.4657,14.5428,14.4195,14.4503,7700.0],["2000-10-06",14.4811,14.5736,14.4503,14.4811,12300.0],["2000-10-09",14.512,14.512,14.512,14.512,14100.0],["2000-10-10",14.512,14.5428,14.4195,14.4195,16900.0],["2000-10-11",14.4812,14.7893,14.4503,14.7893,48100.0],["2000-10-12",14.4503,14.7893,14.4503,14.4811,25500.0],["2000-10-13",14.4195,14.6352,14.3271,14.4811,44400.0],["2000-10-16",14.3887,14.6275,14.3271,14.3271,12100.0],["2000-10-17",14.6352,14.6352,14.2039,14.2039,36300.0],["2000-10-18",14.2038,14.2347,13.9265,14.0498,10700.0],["2000-10-19",13.9266,14.1653,13.9266,13.9266,17400.0],["2000-10-20",14.173,14.6044,14.1114,14.6044,7800.0],["2000-10-23",14.666,14.666,14.0498,14.173,26900.0],["2000-10-24",14.019,14.4195,14.019,14.173,29600.0],["2000-10-25",14.173,14.2655,14.1114,14.2655,7800.0],["2000-10-26",14.2963,14.2963,13.7417,13.8033,44100.0],["2000-10-27",13.8033,14.019,13.7417,14.019,31800.0],["2000-10-30",13.8033,13.9882,13.6801,13.8033,31600.0],["2000-10-31",13.9574,14.0806,13.5876,13.7725,141800.0],["2000-11-01",13.8033,13.8649,13.7417,13.7417,20400.0],["2000-11-02",13.7417,13.8341,13.6493,13.8033,22200.0],["2000-11-03",13.7109,13.8033,13.4336,13.4644,327100.0],["2000-11-06",13.4336,13.6801,13.2487,13.5568,31800.0],["2000-11-07",13.5568,13.6801,13.1871,13.372,210800.0],["2000-11-08",13.3566,13.4952,13.1871,13.372,27200.0],["2000-11-09",13.4028,13.4028,12.9406,12.9406,68800.0],["2000-11-10",12.9406,13.0638,12.6941,12.6941,76600.0],["2000-11-13",12.9406,12.9406,12.7249,12.7557,62100.0],["2000-11-14",12.7865,12.7865,12.386,12.4476,74500.0],["2000-11-15",12.5709,12.7557,12.2628,12.3244,97400.0],["2000-11-16",12.4476,12.5093,12.2011,12.2936,138700.0],["2000-11-17",12.6325,12.6325,12.2011,12.2011,22700.0],["2000-11-20",12.6941,12.6941,11.7698,11.8314,58200.0],["2000-11-21",12.0779,12.2319,11.8314,12.2011,19300.0],["2000-11-22",11.8314,12.2628,11.8314,12.1087,52200.0],["2000-11-24",12.2011,12.3552,12.1703,12.2011,12700.0],["2000-11-27",12.1395,12.1395,11.893,12.0163,15700.0],["2000-11-28",12.0779,12.2628,12.0779,12.0779,349400.0],["2000-11-29",12.0779,12.2628,12.0779,12.2319,7000.0],["2000-11-30",12.2011,12.3244,12.0779,12.3244,263500.0],["2000-12-01",12.386,12.5092,12.0779,12.2011,42100.0],["2000-12-04",12.2628,12.5709,12.2319,12.5401,28400.0],["2000-12-05",12.4784,13.0638,12.4476,13.0638,14900.0],["2000-12-06",13.0947,13.4336,12.8174,13.0638,53600.0],["2000-12-07",13.4336,13.4952,13.1871,13.4952,59300.0],["2000-12-08",13.6184,14.2963,13.3103,14.2424,45000.0],["2000-12-11",13.9882,14.4195,13.5722,14.019,50400.0],["2000-12-12",13.5568,14.2347,13.4952,13.5568,29800.0],["2000-12-13",13.4336,14.2655,13.4336,14.2655,6600.0],["2000-12-14",13.8341,14.1114,13.8341,14.0498,13900.0],["2000-12-15",13.6493,14.2039,13.5568,14.096,52600.0],["2000-12-18",14.2039,14.2347,13.8649,13.9266,24700.0],["2000-12-19",14.173,14.173,13.6801,13.6878,2100.0],["2000-12-20",14.0498,14.0498,12.956,12.956,5600.0],["2000-12-21",13.4336,13.4336,13.0947,13.4336,11200.0],["2000-12-22",13.4336,13.4336,13.2795,13.2795,9600.0],["2000-12-26",13.5568,13.5568,13.2795,13.5568,20800.0],["2000-12-27",13.5568,13.8341,13.4952,13.7417,16800.0],["2000-12-28",13.8033,14.7584,13.5568,14.7584,43300.0],["2000-12-29",14.2963,14.7893,14.2963,14.6968,47100.0],["2001-01-02",14.4195,14.8509,14.173,14.7893,25400.0],["2001-01-03",14.4934,14.8341,13.8741,14.3696,22900.0],["2001-01-04",13.8741,14.4625,13.8741,14.3386,30300.0],["2001-01-05",14.2147,14.3696,13.7502,13.8121,25400.0],["2001-01-08",13.6883,13.8741,13.3166,13.8741,19400.0],["2001-01-09",13.5024,13.7502,12.6972,13.1308,28700.0],["2001-01-10",13.1618,13.6263,13.0069,13.6263,21200.0],["2001-01-11",13.6263,13.8741,13.4715,13.8741,7200.0],["2001-01-12",13.8121,13.8741,13.3786,13.8121,51700.0],["2001-01-16",13.936,13.936,13.6883,13.936,35800.0],["2001-01-17",13.8121,13.8741,13.7037,13.7037,43500.0],["2001-01-18",13.6263,13.8741,13.6263,13.7812,27600.0],["2001-01-19",13.7502,13.8121,13.6263,13.6263,10700.0],["2001-01-22",13.7502,13.8741,13.394,13.7502,23900.0],["2001-01-23",13.7502,13.7502,13.5953,13.7502,8600.0],["2001-01-24",13.7502,13.7502,13.6263,13.7502,81400.0],["2001-01-25",13.6883,13.6883,13.5024,13.5024,7800.0],["2001-01-26",13.3786,13.4405,13.2547,13.2547,60500.0],["2001-01-29",13.3786,13.4405,13.2857,13.4405,77700.0],["2001-01-30",13.3476,13.4405,13.3476,13.3786,172900.0],["2001-01-31",13.3786,13.3786,13.1308,13.3476,17100.0],["2001-02-01",13.3786,13.5334,13.3166,13.3786,118600.0],["2001-02-02",13.4715,13.4715,13.3166,13.3476,12800.0],["2001-02-05",13.3166,13.4095,13.2547,13.4095,35400.0],["2001-02-06",13.3166,13.4405,13.3166,13.4405,111200.0],["2001-02-07",13.5024,13.5024,13.3166,13.4095,42300.0],["2001-02-08",13.4095,13.7502,13.4095,13.6108,42600.0],["2001-02-09",13.5334,13.7192,13.5024,13.5334,19000.0],["2001-02-12",13.7502,13.8741,13.5024,13.5644,34500.0],["2001-02-13",13.5953,13.8431,13.5953,13.6263,36500.0],["2001-02-14",13.8121,13.8121,13.6573,13.7192,25600.0],["2001-02-15",13.7812,13.7812,13.3476,13.3476,29100.0],["2001-02-16",13.3476,13.4405,12.8831,13.1928,23500.0],["2001-02-20",13.0069,13.3786,13.0069,13.3786,6000.0],["2001-02-21",13.3786,13.6263,13.2857,13.5644,11400.0],["2001-02-22",13.3786,13.6883,13.3786,13.4715,6500.0],["2001-02-23",13.2857,13.6805,13.0998,13.3786,16100.0],["2001-02-26",13.4095,13.936,12.945,13.4637,29400.0],["2001-02-27",13.4405,13.4715,12.8831,13.2547,7100.0],["2001-02-28",13.5024,13.7502,13.3786,13.7502,14100.0],["2001-03-01",13.7502,13.9979,13.4715,13.9979,27500.0],["2001-03-02",13.3786,14.3386,13.3166,14.2147,40700.0],["2001-03-05",14.3386,14.4315,14.0289,14.4315,18400.0],["2001-03-06",14.2457,14.5244,14.2457,14.4005,69400.0],["2001-03-07",14.5863,14.6792,14.3696,14.5863,13000.0],["2001-03-08",14.6793,14.8031,14.6173,14.6173,109300.0],["2001-03-09",14.8031,14.8341,14.6173,14.6483,42600.0],["2001-03-12",14.6173,14.6715,14.4935,14.4935,18600.0],["2001-03-13",14.5089,14.7412,14.4934,14.5863,33400.0],["2001-03-14",14.5554,14.5554,13.4405,13.7812,31800.0],["2001-03-15",13.905,13.9979,13.6263,13.8741,21100.0],["2001-03-16",13.9979,14.1218,13.8121,13.905,34400.0],["2001-03-19",13.8741,13.8741,13.6263,13.8741,24600.0],["2001-03-20",13.7192,13.936,13.6573,13.6883,15800.0],["2001-03-21",13.6263,14.0599,13.5953,13.6883,12100.0],["2001-03-22",13.6573,13.967,13.5334,13.7192,27500.0],["2001-03-23",13.936,13.936,13.3786,13.5953,16600.0],["2001-03-26",13.6263,13.775,13.2596,13.2596,24300.0],["2001-03-27",13.2596,13.6759,13.2596,13.5123,27600.0],["2001-03-28",13.4033,14.2457,13.4033,13.8493,56100.0],["2001-03-29",14.1714,14.1714,13.5817,13.6114,44600.0],["2001-03-30",13.6263,14.4439,13.6263,14.1813,27200.0],["2001-04-02",13.8741,14.6421,13.8047,13.8047,19100.0],["2001-04-03",13.7997,13.9434,13.7502,13.7502,19200.0],["2001-04-04",13.7517,13.961,13.7218,13.7218,15900.0],["2001-04-05",13.8862,14.225,13.7268,14.225,10400.0],["2001-04-06",14.2001,14.3247,13.951,14.225,16800.0],["2001-04-09",14.22,14.22,13.8862,13.8962,5700.0],["2001-04-10",13.8862,14.1005,13.8862,13.8912,9700.0],["2001-04-11",13.8912,14.1005,13.8912,14.0955,2300.0],["2001-04-12",13.8962,14.1204,13.8962,13.8962,3500.0],["2001-04-16",14.0656,14.0656,13.8962,13.951,8500.0],["2001-04-17",14.0656,14.7432,13.9012,14.7432,29100.0],["2001-04-18",14.6934,14.7482,14.23,14.7482,14700.0],["2001-04-19",14.4492,14.9375,14.4492,14.9375,24500.0],["2001-04-20",14.798,14.9475,14.4741,14.6635,24200.0],["2001-04-23",14.6984,14.7233,14.5439,14.6037,36700.0],["2001-04-24",14.6984,14.6984,14.4492,14.6386,5000.0],["2001-04-25",14.4492,14.4492,14.0257,14.225,38500.0],["2001-04-26",14.23,14.4492,14.2001,14.2001,68800.0],["2001-04-27",14.1503,14.8279,14.1005,14.5489,27300.0],["2001-04-30",14.8977,14.8977,14.4492,14.8379,15600.0],["2001-05-01",14.8628,14.8628,14.5638,14.7681,12600.0],["2001-05-02",14.4542,14.5887,14.4542,14.5489,3400.0],["2001-05-03",14.3147,14.5339,14.3147,14.3994,5400.0],["2001-05-04",14.3994,14.514,14.3994,14.4991,6300.0],["2001-05-07",14.6485,14.6834,14.3994,14.4991,67500.0],["2001-05-08",14.3994,14.509,14.3297,14.509,41500.0],["2001-05-09",14.5738,14.6984,14.5539,14.6984,6400.0],["2001-05-10",14.5738,14.7581,14.4492,14.7581,8400.0],["2001-05-11",14.529,14.9276,14.529,14.8229,16200.0],["2001-05-14",14.9973,15.1468,14.8977,14.9724,48100.0],["2001-05-15",14.9824,15.2863,14.9724,15.2863,62900.0],["2001-05-16",15.077,16.517,15.077,16.3426,264800.0],["2001-05-17",15.5952,16.1931,15.5952,16.1682,37300.0],["2001-05-18",15.7696,16.3824,15.7397,16.3675,39300.0],["2001-05-21",16.3924,17.065,16.2429,16.7561,67200.0],["2001-05-22",16.4472,16.8907,16.1931,16.7312,168800.0],["2001-05-23",16.7412,16.791,16.6914,16.7412,86200.0],["2001-05-24",16.6914,16.8707,16.6914,16.6914,18300.0],["2001-05-25",16.6914,16.8458,16.6914,16.8458,54800.0],["2001-05-29",16.801,17.4985,16.7661,17.1697,61900.0],["2001-05-30",17.1896,17.4985,17.1896,17.4736,91000.0],["2001-05-31",17.4736,17.9968,17.4736,17.9968,89200.0],["2001-06-01",17.8672,17.9071,17.7726,17.8921,59900.0],["2001-06-04",17.9768,17.9768,17.7626,17.7875,34500.0],["2001-06-05",17.7775,17.937,17.7775,17.7975,36000.0],["2001-06-06",17.9121,17.937,17.7975,17.8672,15900.0],["2001-06-07",17.8174,17.9021,17.8174,17.8772,13200.0],["2001-06-08",17.8772,17.9121,17.8124,17.8124,4100.0],["2001-06-11",17.8124,17.8822,17.8124,17.8473,13800.0],["2001-06-12",17.8423,17.9071,17.7377,17.8373,33700.0],["2001-06-13",17.8373,17.8473,17.6879,17.7028,53000.0],["2001-06-14",17.7128,17.7128,17.1896,17.5384,47800.0],["2001-06-15",17.085,17.3839,17.065,17.3142,25100.0],["2001-06-18",17.1996,17.4637,17.1996,17.4387,8200.0],["2001-06-19",17.4387,17.5384,17.1996,17.1996,11200.0],["2001-06-20",17.1398,17.3142,17.09,17.3142,21600.0],["2001-06-21",17.3142,17.4338,17.08,17.2444,35500.0],["2001-06-22",17.2444,17.369,17.1547,17.2942,31800.0],["2001-06-25",17.2893,17.369,16.7462,16.9405,43400.0],["2001-06-26",16.9405,16.9405,16.2928,16.3675,51000.0],["2001-06-27",16.3675,16.497,16.1532,16.3177,71700.0],["2001-06-28",16.4821,16.517,15.9091,16.1234,95200.0],["2001-06-29",15.9639,16.2429,14.5738,14.8229,816400.0],["2001-07-02",15.361,16.4522,15.361,16.4422,133300.0],["2001-07-03",16.3687,16.8592,16.0683,16.8592,63200.0],["2001-07-05",16.8792,16.9593,16.704,16.8542,97800.0],["2001-07-06",16.7691,16.9593,16.709,16.9593,22200.0],["2001-07-09",16.8692,16.8692,16.4788,16.4988,70000.0],["2001-07-10",16.5539,16.5539,16.3687,16.3687,58900.0],["2001-07-11",16.3737,16.5889,16.3686,16.3937,27000.0],["2001-07-12",16.4938,16.9643,16.3686,16.5438,50000.0],["2001-07-13",16.4688,16.694,16.2185,16.639,25700.0],["2001-07-16",16.5188,16.6139,16.3737,16.4888,45700.0],["2001-07-17",16.4988,16.4988,16.3436,16.3737,77800.0],["2001-07-18",16.3736,16.4437,16.3736,16.4437,44200.0],["2001-07-19",16.3686,16.5689,16.3686,16.4988,38800.0],["2001-07-20",16.669,16.669,16.4938,16.5989,33700.0],["2001-07-23",16.5939,16.8692,16.5739,16.8142,64000.0],["2001-07-24",16.8192,17.0244,16.8192,16.9693,28600.0],["2001-07-25",16.9843,17.2346,16.9693,17.0244,67200.0],["2001-07-26",17.1445,17.2997,17.1445,17.2797,16900.0],["2001-07-27",17.2797,17.8203,17.2797,17.8203,103600.0],["2001-07-30",17.8203,18.2708,17.8203,18.1507,48900.0],["2001-07-31",18.0706,18.0756,17.7753,18.0205,26600.0],["2001-08-01",18.0205,18.5211,18.0205,18.396,71800.0],["2001-08-02",18.2558,18.441,18.1807,18.406,11200.0],["2001-08-03",18.421,18.441,18.2708,18.421,14500.0],["2001-08-06",18.1657,18.2458,18.1657,18.2208,16100.0],["2001-08-07",18.1707,18.446,18.1307,18.3859,10500.0],["2001-08-08",18.406,18.5211,18.3709,18.5211,56400.0],["2001-08-09",18.426,18.5211,18.426,18.4961,11400.0],["2001-08-10",18.5211,18.5612,18.4761,18.5612,11300.0],["2001-08-13",18.5211,18.7664,18.5211,18.5762,14600.0],["2001-08-14",18.5762,18.8765,18.5762,18.7864,61300.0],["2001-08-15",18.7514,18.9716,18.6913,18.7614,31100.0],["2001-08-16",18.9816,18.9816,18.7714,18.8665,28000.0],["2001-08-17",18.7864,18.9916,18.7864,18.9716,8800.0],["2001-08-20",18.6513,19.0968,18.4961,19.0467,27400.0],["2001-08-21",18.9966,19.0968,18.9266,18.9566,10700.0],["2001-08-22",18.8865,18.9966,18.7814,18.9766,16200.0],["2001-08-23",19.0217,19.1818,18.8465,18.8465,10800.0],["2001-08-24",18.8565,19.0517,18.461,19.0016,66900.0],["2001-08-27",19.0617,19.0617,18.9065,18.9216,32000.0],["2001-08-28",19.1468,19.2619,18.431,18.5211,61000.0],["2001-08-29",18.5061,18.5962,18.3459,18.416,38100.0],["2001-08-30",18.421,18.421,18.1457,18.1457,32900.0],["2001-08-31",18.2708,18.5912,18.0105,18.0906,41400.0],["2001-09-04",18.0255,18.1757,17.8904,17.8954,22000.0],["2001-09-05",17.8904,18.7864,17.8854,18.7614,24200.0],["2001-09-06",18.6462,18.6462,18.391,18.421,27000.0],["2001-09-07",18.416,18.6012,18.3709,18.466,11200.0],["2001-09-10",18.406,18.8665,18.2858,18.5161,23500.0],["2001-09-17",18.1507,18.3709,17.7202,17.8954,28300.0],["2001-09-18",17.7853,18.0706,17.6601,18.0255,29000.0],["2001-09-19",18.1457,18.5912,17.8704,18.0956,43900.0],["2001-09-20",18.2158,18.8815,17.9605,18.2408,85500.0],["2001-09-21",18.2158,18.5561,17.565,17.565,99900.0],["2001-09-24",17.9705,18.416,17.3798,18.2158,40300.0],["2001-09-25",18.396,18.5011,18.0956,18.5011,14100.0],["2001-09-26",18.396,19.0217,18.0255,18.8214,35800.0],["2001-09-27",18.9716,19.4722,18.8965,19.2219,42600.0],["2001-09-28",19.5222,19.8726,19.0667,19.7976,68300.0],["2001-10-01",19.7976,19.7976,19.287,19.4822,58100.0],["2001-10-02",19.3971,19.7725,19.3771,19.7075,21800.0],["2001-10-03",19.709,20.1261,19.5632,20.1009,66300.0],["2001-10-04",20.121,20.1261,19.7994,20.1009,33800.0],["2001-10-05",20.0859,20.2266,19.7542,20.1411,27800.0],["2001-10-08",20.0055,20.3522,19.8999,20.2818,37200.0],["2001-10-09",19.7944,20.3974,19.7894,20.3974,19500.0],["2001-10-10",20.0808,20.523,20.0758,20.4125,13300.0],["2001-10-11",20.3522,20.7391,19.8346,20.4024,24000.0],["2001-10-12",20.1311,20.5783,19.6939,19.9451,4500.0],["2001-10-15",20.0054,20.4175,19.9753,20.4175,20000.0],["2001-10-16",20.5281,20.5281,20.0607,20.0607,8000.0],["2001-10-17",20.0607,20.1612,19.714,20.0808,4900.0],["2001-10-18",20.1612,20.1612,19.7441,19.9652,3300.0],["2001-10-19",20.1512,20.1512,19.8497,20.0306,10700.0],["2001-10-22",19.925,20.1763,19.724,19.8999,8000.0],["2001-10-23",20.0758,20.0758,19.6888,19.9049,1500.0],["2001-10-24",19.7391,19.9502,19.724,19.724,5900.0],["2001-10-25",19.7843,20.0658,19.7843,20.0658,1300.0],["2001-10-26",20.1009,20.1009,19.8497,19.9251,9400.0],["2001-10-29",19.8999,19.8999,19.6738,19.6738,10600.0],["2001-10-30",19.6788,19.7592,19.5682,19.6688,13400.0],["2001-10-31",20.0256,20.0256,18.8195,19.4979,30300.0],["2001-11-01",19.523,20.0808,19.4577,20.0155,25800.0],["2001-11-02",20.0507,20.1512,20.0456,20.1512,18000.0],["2001-11-05",20.2266,20.2266,20.0607,20.0808,6700.0],["2001-11-06",20.2014,20.2014,20.0658,20.1763,11600.0],["2001-11-07",20.2215,20.2215,20.0658,20.0708,4400.0],["2001-11-08",20.106,20.106,19.8044,19.8999,4600.0],["2001-11-09",19.9552,20.0607,19.7542,19.8547,6900.0],["2001-11-12",19.6889,19.6939,19.2466,19.4878,16700.0],["2001-11-13",19.6487,19.6487,19.2466,19.4125,6900.0],["2001-11-14",19.3522,19.5934,19.3522,19.5331,4600.0],["2001-11-15",19.5934,19.5984,19.4728,19.5984,4700.0],["2001-11-16",19.4677,19.5934,19.4677,19.5934,2800.0],["2001-11-19",19.3723,19.4225,18.7692,19.0959,40000.0],["2001-11-20",19.0054,19.3723,18.7944,18.9451,15700.0],["2001-11-21",18.8396,19.0456,18.6687,18.8748,6400.0],["2001-11-23",18.6687,18.8547,18.4577,18.8396,5300.0],["2001-11-26",18.4175,19.4929,18.4175,19.3472,31100.0],["2001-11-27",19.2517,19.3723,19.2517,19.3622,5500.0],["2001-11-28",19.3723,19.3723,19.2517,19.3522,37800.0],["2001-11-29",19.3522,19.4728,19.322,19.3371,18000.0],["2001-11-30",19.2768,19.4728,18.6939,18.6939,8200.0],["2001-12-03",18.6336,19.6336,18.6336,19.6135,36000.0],["2001-12-04",19.4929,19.5733,19.1009,19.3673,12500.0],["2001-12-05",19.1763,19.1763,18.7441,19.0306,15800.0],["2001-12-06",18.6989,19.3723,18.6989,19.322,31900.0],["2001-12-07",19.3572,19.3572,19.3472,19.3472,2800.0],["2001-12-10",19.2466,19.2969,18.915,19.0708,50200.0],["2001-12-11",18.8547,19.121,18.6436,18.7693,11300.0],["2001-12-12",18.6536,18.9602,18.5481,18.5481,5600.0],["2001-12-13",18.5481,18.7893,18.5481,18.7893,3700.0],["2001-12-14",18.7893,18.8949,18.7089,18.7944,8300.0],["2001-12-17",18.9301,19.0708,18.719,18.8446,46500.0],["2001-12-18",18.8697,18.8848,18.6336,18.7391,12300.0],["2001-12-19",18.8949,19.0557,18.6939,18.9552,26900.0],["2001-12-20",18.8396,18.9954,18.7441,18.8446,10000.0],["2001-12-21",18.8798,18.8798,18.719,18.7642,17500.0],["2001-12-24",18.9703,18.9803,18.5883,18.5883,2800.0],["2001-12-26",18.5883,18.8949,18.5582,18.5582,10400.0],["2001-12-27",18.5582,19.116,18.5381,19.116,24500.0],["2001-12-28",19.121,19.2466,18.8697,19.2366,16300.0],["2001-12-31",19.1914,19.3471,19.1411,19.3421,10300.0],["2002-01-02",19.2159,19.2159,19.0039,19.0039,17800.0],["2002-01-03",19.0292,19.1301,19.0292,19.1301,10900.0],["2002-01-04",19.1301,19.5238,19.1251,19.5137,19400.0],["2002-01-07",19.3926,19.3926,19.1756,19.2614,15900.0],["2002-01-08",19.1806,19.3118,19.1554,19.3068,9900.0],["2002-01-09",19.2058,19.2967,19.1806,19.2815,7500.0],["2002-01-10",19.1806,19.433,19.1806,19.2614,2400.0],["2002-01-11",19.1806,19.332,19.1806,19.2967,71200.0],["2002-01-14",19.2563,19.2563,19.1099,19.1705,34600.0],["2002-01-15",19.332,19.332,19.115,19.1554,43700.0],["2002-01-16",19.327,19.332,19.3068,19.332,2400.0],["2002-01-17",19.1049,19.433,19.1049,19.433,12200.0],["2002-01-18",19.1099,19.332,19.009,19.1806,11500.0],["2002-01-22",19.1049,19.4279,19.1049,19.4279,7800.0],["2002-01-23",19.12,19.2311,19.0948,19.1856,34900.0],["2002-01-24",19.1301,19.3068,19.1301,19.3068,130800.0],["2002-01-25",19.226,19.433,19.1907,19.3068,3400.0],["2002-01-28",19.2159,19.4431,19.2159,19.3623,2100.0],["2002-01-29",19.2361,19.4784,19.2058,19.2058,9000.0],["2002-01-30",19.2058,19.2967,18.9938,19.1604,37000.0],["2002-01-31",19.0292,20.2709,19.0292,20.2709,56300.0],["2002-02-01",19.8267,19.8267,19.4784,19.5945,20300.0],["2002-02-04",19.7913,19.8418,19.6601,19.756,9800.0],["2002-02-05",19.7358,19.9377,19.4835,19.7358,18800.0],["2002-02-06",19.7459,19.7459,19.4834,19.6096,11200.0],["2002-02-07",19.438,19.6853,19.3825,19.3825,21800.0],["2002-02-08",19.544,19.7055,19.544,19.6853,20300.0],["2002-02-11",19.7863,19.8418,19.5238,19.7308,16400.0],["2002-02-12",19.4027,19.5895,19.3118,19.5844,7100.0],["2002-02-13",19.5894,19.5894,19.433,19.5794,3600.0],["2002-02-14",19.5894,19.6349,19.433,19.4633,20000.0],["2002-02-15",19.6298,19.6298,19.2159,19.4128,10200.0],["2002-02-19",19.1957,19.4633,19.1957,19.4633,16600.0],["2002-02-20",19.2815,19.6853,19.1654,19.6853,13800.0],["2002-02-21",19.6853,19.6853,19.5339,19.5339,2700.0],["2002-02-22",19.5844,19.6753,19.3976,19.645,18200.0],["2002-02-25",19.539,19.6954,19.539,19.6904,15600.0],["2002-02-26",19.5894,19.7459,19.5289,19.6096,20800.0],["2002-02-27",19.4885,19.9226,19.433,19.9226,86600.0],["2002-02-28",19.963,19.9882,19.5844,19.8267,25500.0],["2002-03-01",19.9074,19.9882,19.9074,19.9832,30800.0],["2002-03-04",19.9529,20.0841,19.9478,20.0134,19000.0],["2002-03-05",20.1043,20.2355,20.0892,20.1851,13600.0],["2002-03-06",20.1901,20.2355,20.0942,20.1649,15200.0],["2002-03-07",20.2103,20.2305,20.1649,20.1901,33000.0],["2002-03-08",20.0437,20.2355,20.0387,20.2153,20000.0],["2002-03-11",20.2153,20.2406,20.1043,20.1144,15200.0],["2002-03-12",20.1295,20.2759,20.1144,20.1699,55800.0],["2002-03-13",20.1901,20.2153,20.1648,20.2002,49200.0],["2002-03-14",20.2658,20.2658,20.0033,20.0942,17000.0],["2002-03-15",20.2658,20.2658,20.0992,20.1901,10000.0],["2002-03-18",20.0791,20.3971,20.0034,20.392,84100.0],["2002-03-19",20.3163,20.5485,20.286,20.4576,25400.0],["2002-03-20",20.2305,20.6242,20.2305,20.4526,69500.0],["2002-03-21",20.2911,20.5939,20.2911,20.3264,12900.0],["2002-03-22",20.2911,20.6949,20.2911,20.604,5700.0],["2002-03-25",20.2961,20.6696,20.2911,20.3314,6800.0],["2002-03-26",20.2911,20.6949,20.2911,20.5586,10700.0],["2002-03-27",20.6949,20.6999,20.387,20.599,15300.0],["2002-03-28",20.6848,20.6848,20.4172,20.5333,17500.0],["2002-04-01",20.5182,20.5434,20.4929,20.4929,12700.0],["2002-04-02",20.4929,20.5636,20.4677,20.4929,11100.0],["2002-04-03",20.5842,20.6045,20.5538,20.6045,11600.0],["2002-04-04",20.4575,20.6197,20.4575,20.6045,54200.0],["2002-04-05",20.6298,20.6298,20.5284,20.5791,12400.0],["2002-04-08",20.5741,20.6045,20.4727,20.5893,4700.0],["2002-04-09",20.5031,20.5284,20.3257,20.498,33100.0],["2002-04-10",20.3814,20.7312,20.3814,20.6704,52400.0],["2002-04-11",20.4625,20.6805,20.4625,20.6298,28600.0],["2002-04-12",20.5639,20.6399,20.4777,20.6399,33800.0],["2002-04-15",20.2902,20.5538,20.2851,20.5335,29500.0],["2002-04-16",20.498,20.7515,20.4828,20.6197,12500.0],["2002-04-17",20.5031,20.7819,20.422,20.7515,10800.0],["2002-04-18",20.7819,21.157,20.6957,21.1418,30200.0],["2002-04-19",21.1367,21.1367,21.01,21.086,4400.0],["2002-04-22",20.9289,21.0556,20.6552,20.9745,12000.0],["2002-04-23",21.0302,21.086,20.9289,21.0556,189200.0],["2002-04-24",21.162,21.2887,21.0049,21.2178,27000.0],["2002-04-25",21.2178,21.5625,21.1113,21.4966,56400.0],["2002-04-26",21.4205,22.2417,21.1367,21.8869,24200.0],["2002-04-29",21.8007,22.1555,21.6182,21.9224,35400.0],["2002-04-30",21.7753,22.2366,21.679,22.0896,27500.0],["2002-05-01",21.7956,22.5762,21.7956,22.5052,53600.0],["2002-05-02",22.5052,22.5052,21.9325,22.191,17400.0],["2002-05-03",21.9629,22.7232,21.9629,22.6218,13900.0],["2002-05-06",22.7333,23.2402,22.7333,23.0577,23500.0],["2002-05-07",22.7435,22.7435,22.5559,22.6877,15500.0],["2002-05-08",22.6827,22.6827,22.4546,22.4546,11200.0],["2002-05-09",22.4292,22.4292,21.9528,22.0085,23600.0],["2002-05-10",21.9021,21.9882,21.4712,21.674,24600.0],["2002-05-13",21.5422,22.3278,21.532,21.5878,103500.0],["2002-05-14",21.527,21.5422,21.4459,21.5422,26900.0],["2002-05-15",21.5422,21.5422,21.38,21.4256,31000.0],["2002-05-16",21.6486,21.6486,21.2887,21.5371,11600.0],["2002-05-17",21.2938,21.4915,21.2938,21.4814,4600.0],["2002-05-20",21.4864,21.6486,21.4155,21.4205,26200.0],["2002-05-21",21.4915,21.9122,21.3901,21.6588,58000.0],["2002-05-22",21.5219,21.9882,21.5219,21.7703,34500.0],["2002-05-23",21.7247,21.7247,21.5219,21.6385,10300.0],["2002-05-24",21.5422,21.9122,21.4915,21.7044,10100.0],["2002-05-28",22.0288,22.0288,21.5422,21.6385,11000.0],["2002-05-29",21.5929,21.973,21.4307,21.5422,12300.0],["2002-05-30",21.3394,21.5675,21.3293,21.5574,8200.0],["2002-05-31",21.6993,21.7855,21.2634,21.385,37800.0],["2002-06-03",21.4053,21.6537,21.1924,21.2482,12800.0],["2002-06-04",21.4104,21.4155,21.01,21.2887,18400.0],["2002-06-05",21.0353,21.4661,21.0353,21.3344,9300.0],["2002-06-06",21.2685,21.5321,21.2431,21.3141,6900.0],["2002-06-07",21.3394,21.5625,21.2482,21.4205,6700.0],["2002-06-10",21.2888,21.5118,21.2888,21.3192,20700.0],["2002-06-11",21.3344,21.6993,21.0607,21.2076,26400.0],["2002-06-12",21.1113,21.1874,20.8376,20.9086,30800.0],["2002-06-13",20.9339,21.0607,20.5538,20.721,29800.0],["2002-06-14",20.5284,20.9137,20.351,20.6704,13100.0],["2002-06-17",20.275,21.2178,20.275,20.9948,27800.0],["2002-06-18",21.0201,21.0758,20.8934,21.0758,35900.0],["2002-06-19",20.8883,21.1316,20.5741,20.5842,27900.0],["2002-06-20",20.5082,20.7819,20.4017,20.721,31400.0],["2002-06-21",20.7819,20.8072,20.5741,20.6957,60200.0],["2002-06-24",20.8072,20.9796,20.6298,20.7515,41300.0],["2002-06-25",20.9035,20.9289,20.6906,20.9289,36200.0],["2002-06-26",20.7363,21.01,20.7363,20.8021,45400.0],["2002-06-27",20.6653,20.8579,20.5538,20.8275,66900.0],["2002-06-28",20.7819,21.2381,19.9557,20.5335,201400.0],["2002-07-01",20.3003,20.9745,20.3003,20.7971,29200.0],["2002-07-02",20.8785,20.9243,20.7869,20.8531,22600.0],["2002-07-03",20.792,21.0363,20.5477,20.7207,38500.0],["2002-07-05",20.5935,21.0719,20.5935,21.0007,10400.0],["2002-07-08",20.6851,21.3111,20.6851,21.3111,38300.0],["2002-07-09",21.2653,21.4537,20.9956,20.9956,32800.0],["2002-07-10",21.1025,21.2297,20.9091,20.9091,31600.0],["2002-07-11",20.8734,21.021,20.4815,20.5426,78100.0],["2002-07-12",20.7055,20.8989,20.4713,20.7665,53300.0],["2002-07-15",20.8174,20.8683,20.054,20.6189,93300.0],["2002-07-16",20.7106,20.7106,20.0591,20.3339,39300.0],["2002-07-17",20.3034,20.3034,19.2905,19.6162,61100.0],["2002-07-18",19.5959,19.8402,19.4941,19.5959,28700.0],["2002-07-19",19.7028,19.8758,19.3516,19.8758,125700.0],["2002-07-22",19.9216,19.9318,19.0055,19.0971,95600.0],["2002-07-23",19.092,19.2905,18.9698,19.0614,59600.0],["2002-07-24",18.9597,20.115,18.812,19.9013,45200.0],["2002-07-25",20.1099,20.3899,19.8046,20.3543,74200.0],["2002-07-26",20.3594,21.2501,20.1354,20.9549,80900.0],["2002-07-29",21.1177,21.7591,21.0974,21.754,39200.0],["2002-07-30",21.7998,22.3902,21.5605,22.3902,39500.0],["2002-07-31",22.3902,22.7567,22.2935,22.6498,111500.0],["2002-08-01",22.4971,22.9806,22.3189,22.5429,29000.0],["2002-08-02",22.5022,22.5276,22.0135,22.2019,11100.0],["2002-08-05",22.0136,22.2426,21.6878,21.8049,26700.0],["2002-08-06",21.6878,22.1815,21.6827,21.8303,29200.0],["2002-08-07",22.0594,22.3138,21.7845,22.1255,18700.0],["2002-08-08",22.0085,22.3189,21.9372,22.1255,40200.0],["2002-08-09",22.2375,22.2426,21.8863,22.0899,34500.0],["2002-08-12",21.8863,22.1662,21.754,22.1103,29200.0],["2002-08-13",22.0543,22.151,21.6623,21.6878,25700.0],["2002-08-14",21.8507,22.0543,21.4435,22.039,42700.0],["2002-08-15",22.0339,22.4971,21.8608,22.2273,47000.0],["2002-08-16",22.4971,22.6447,22.1255,22.5276,38400.0],["2002-08-19",22.4462,22.609,22.1408,22.4411,11400.0],["2002-08-20",22.5734,22.6396,21.8965,22.1408,30200.0],["2002-08-21",22.3648,22.5734,22.1204,22.5582,41900.0],["2002-08-22",22.3138,22.6549,22.2324,22.5124,39800.0],["2002-08-23",22.3953,22.4462,22.1764,22.2222,28900.0],["2002-08-26",22.2171,22.3851,21.7641,22.1815,17200.0],["2002-08-27",22.1866,22.5785,22.0492,22.3953,74000.0],["2002-08-28",22.2171,22.3902,21.6725,21.9932,30200.0],["2002-08-29",21.81,22.3444,21.7438,22.1459,27800.0],["2002-08-30",22.1255,22.38,22.039,22.2426,24100.0],["2002-09-03",22.0441,22.2171,21.642,22.0492,48400.0],["2002-09-04",22.0899,22.268,21.9219,22.268,48200.0],["2002-09-05",22.1459,22.2019,21.7845,21.9474,43600.0],["2002-09-06",22.1408,22.5175,22.1357,22.3139,129300.0],["2002-09-09",22.5225,22.5225,22.1561,22.4462,22200.0],["2002-09-10",22.4462,22.5225,22.1968,22.4564,21800.0],["2002-09-11",22.4971,22.5531,22.3698,22.4207,23100.0],["2002-09-12",22.2579,22.548,22.1917,22.4004,18100.0],["2002-09-13",22.4004,22.5683,22.2579,22.4462,47000.0],["2002-09-16",22.4004,22.4004,21.4689,22.1459,37200.0],["2002-09-17",22.0899,22.4055,22.0848,22.2986,34500.0],["2002-09-18",22.2426,22.6345,22.2121,22.4207,34400.0],["2002-09-19",22.3495,22.5734,22.151,22.5225,20600.0],["2002-09-20",22.4564,22.4564,21.8405,22.0034,39200.0],["2002-09-23",21.7591,21.7591,21.1585,21.3213,213900.0],["2002-09-24",21.3112,21.3621,20.7411,20.7869,27400.0],["2002-09-25",20.8683,20.9956,20.4866,20.7462,47900.0],["2002-09-26",20.7411,21.1635,20.5629,21.0414,49700.0],["2002-09-27",20.9549,20.965,20.6647,20.6647,22300.0],["2002-09-30",20.6139,21.2043,20.3034,21.2043,52000.0],["2002-10-01",21.0465,21.5809,21.0007,21.5707,30900.0],["2002-10-02",21.4634,21.5861,21.1568,21.4634,18500.0],["2002-10-03",21.1312,21.305,20.9677,21.0035,18800.0],["2002-10-04",21.0086,21.1619,20.8195,21.1619,14600.0],["2002-10-07",20.7531,21.0393,20.3647,20.6202,37000.0],["2002-10-08",20.3136,20.8246,20.1398,20.6969,26000.0],["2002-10-09",20.4056,20.4413,19.7821,20.0683,51800.0],["2002-10-10",19.9712,20.5895,19.8434,20.472,25100.0],["2002-10-11",20.4465,21.0597,20.4413,21.0495,13400.0],["2002-10-14",21.0801,21.0801,20.4822,20.5947,26000.0],["2002-10-15",20.6918,21.5196,20.6918,21.3816,50300.0],["2002-10-16",21.3765,21.5298,20.7633,20.8502,16700.0],["2002-10-17",20.7122,21.0495,20.7071,20.7735,11900.0],["2002-10-18",20.9064,21.3357,20.9064,21.1824,16100.0],["2002-10-21",21.0955,21.6269,21.0955,21.5401,18900.0],["2002-10-22",21.5861,21.5861,21.2079,21.2794,15500.0],["2002-10-23",21.1823,21.2794,20.7991,20.9524,17300.0],["2002-10-24",20.8246,20.8246,20.518,20.6969,19500.0],["2002-10-25",20.7429,20.9013,20.5436,20.8859,17700.0],["2002-10-28",20.7071,20.8246,20.1603,20.2574,11200.0],["2002-10-29",20.4311,20.6202,19.547,19.7668,19700.0],["2002-10-30",19.5726,20.3954,19.547,20.2165,29900.0],["2002-10-31",20.4107,20.6202,20.3238,20.4158,22300.0],["2002-11-01",20.472,20.7224,20.3443,20.6662,14100.0],["2002-11-04",20.7837,21.167,20.7837,21.0444,22100.0],["2002-11-05",21.0137,21.075,20.6355,20.8706,47500.0],["2002-11-06",20.7531,21.3868,20.4413,21.0853,51300.0],["2002-11-07",21.0801,21.2846,20.5998,21.0801,18400.0],["2002-11-08",21.0699,21.0699,20.5793,20.8195,25300.0],["2002-11-11",20.9677,20.9677,20.4465,20.5998,35000.0],["2002-11-12",20.7071,20.7071,20.518,20.5844,21800.0],["2002-11-13",20.5691,20.6969,20.3085,20.6969,42100.0],["2002-11-14",20.6969,20.794,20.2063,20.564,33900.0],["2002-11-15",20.794,20.794,19.7361,20.2574,28300.0],["2002-11-18",20.099,20.4005,19.9763,19.9967,20300.0],["2002-11-19",19.9303,20.2829,19.9252,19.9712,10200.0],["2002-11-20",20.053,20.4311,20.0172,20.4311,10000.0],["2002-11-21",20.4873,20.748,20.0683,20.2012,14600.0],["2002-11-22",20.5998,20.7071,20.1398,20.3085,14800.0],["2002-11-25",20.3596,20.4414,19.9303,20.0938,44500.0],["2002-11-26",20.2932,20.334,18.5761,19.2455,141300.0],["2002-11-27",19.4193,19.9763,19.3375,19.6646,29700.0],["2002-11-29",19.9916,20.0325,19.4295,19.8792,4600.0],["2002-12-02",19.9252,20.0785,19.4448,19.6135,44100.0],["2002-12-03",19.4499,19.7515,18.8316,19.5062,79100.0],["2002-12-04",19.547,19.7872,19.2711,19.5266,35600.0],["2002-12-05",19.7361,20.3954,19.547,19.8026,53900.0],["2002-12-06",19.7975,19.961,19.547,19.7872,27200.0],["2002-12-09",19.9303,19.9559,19.4806,19.6544,21600.0],["2002-12-10",19.6544,19.7668,19.2149,19.547,47700.0],["2002-12-11",19.593,19.8486,19.4551,19.4602,30100.0],["2002-12-12",19.5164,19.5164,18.99,19.2353,54600.0],["2002-12-13",19.2353,19.2404,18.7498,18.8111,30000.0],["2002-12-16",18.9696,19.0105,18.4228,18.6527,192500.0],["2002-12-17",18.7243,18.9134,18.5863,18.7498,128100.0],["2002-12-18",18.663,19.0156,18.663,18.806,21800.0],["2002-12-19",19.0104,19.0104,18.3972,18.4432,32200.0],["2002-12-20",18.6783,18.7754,18.3512,18.5863,52100.0],["2002-12-23",18.4534,18.7141,18.3972,18.571,45100.0],["2002-12-24",18.5608,18.7038,18.525,18.5812,13800.0],["2002-12-26",18.7294,18.7294,18.4483,18.6527,37100.0],["2002-12-27",18.76,18.806,18.3257,18.3461,33300.0],["2002-12-30",18.3206,18.8674,18.2439,18.76,63400.0],["2002-12-31",18.806,19.0513,18.3972,18.5301,42800.0],["2003-01-02",18.5198,18.9051,18.489,18.7921,44100.0],["2003-01-03",18.9,18.9,18.6482,18.7561,21400.0],["2003-01-06",18.6482,18.8229,18.6482,18.6893,28200.0],["2003-01-07",18.8897,19.0335,18.638,18.715,28300.0],["2003-01-08",18.6534,18.9513,18.4171,18.4171,16100.0],["2003-01-09",18.6996,18.6996,18.4479,18.453,7900.0],["2003-01-10",18.453,18.5198,18.3914,18.4736,30700.0],["2003-01-13",18.566,18.566,18.3914,18.4376,27300.0],["2003-01-14",18.4222,18.4787,18.4171,18.453,15900.0],["2003-01-15",18.5969,18.5969,18.4171,18.4428,24700.0],["2003-01-16",18.5095,18.5969,18.4222,18.4633,39400.0],["2003-01-17",18.4428,18.4684,18.4428,18.4428,10600.0],["2003-01-21",18.4993,19.0078,18.4428,18.4479,306000.0],["2003-01-22",18.5147,18.5917,18.4427,18.5198,326500.0],["2003-01-23",18.6174,18.9565,18.4428,18.6482,134000.0],["2003-01-24",18.9205,18.9205,18.5249,18.5866,52000.0],["2003-01-27",18.4993,18.6226,18.114,18.2886,107600.0],["2003-01-28",18.1088,18.4376,18.001,18.2938,69300.0],["2003-01-29",18.1499,18.7253,17.9804,18.1191,201600.0],["2003-01-30",17.7338,17.929,17.2098,17.5951,2507000.0],["2003-01-31",17.7184,17.7184,17.441,17.6465,94200.0],["2003-02-03",17.6465,17.7698,17.4564,17.7184,126800.0],["2003-02-04",17.7235,17.7287,17.4667,17.6311,129000.0],["2003-02-05",17.6619,17.6619,17.4924,17.518,61200.0],["2003-02-06",17.5694,17.59,17.4667,17.59,65200.0],["2003-02-07",17.5386,17.7287,17.4975,17.6516,130200.0],["2003-02-10",17.6722,18.1962,17.6311,18.1448,214700.0],["2003-02-11",18.2013,18.2938,17.9958,18.0934,104100.0],["2003-02-12",18.0575,18.2373,17.8006,17.8931,84800.0],["2003-02-13",17.7903,18.078,17.6978,17.9598,116300.0],["2003-02-14",17.8109,18.078,17.8109,17.9804,66200.0],["2003-02-18",17.8725,18.2167,17.8725,18.0729,88600.0],["2003-02-19",18.0831,18.1088,17.9855,18.0472,127500.0],["2003-02-20",17.9753,18.1756,17.9753,18.0831,32000.0],["2003-02-21",18.0318,18.7304,18.0318,18.6791,75900.0],["2003-02-24",18.4941,18.7407,18.4941,18.5712,109300.0],["2003-02-25",18.6945,18.9513,18.3143,18.751,306800.0],["2003-02-26",18.9,19.2082,17.9033,18.2629,699100.0],["2003-02-27",18.2629,18.6996,18.2424,18.6277,125500.0],["2003-02-28",18.4993,18.7253,18.4736,18.6996,75000.0],["2003-03-03",18.5917,18.9205,18.5917,18.751,60600.0],["2003-03-04",18.9719,19.0438,18.5815,18.7715,147600.0],["2003-03-05",18.5609,18.977,18.5609,18.602,154700.0],["2003-03-06",18.8023,18.8486,18.2013,18.3708,203000.0],["2003-03-07",18.2373,18.6996,18.2373,18.4119,241900.0],["2003-03-10",18.4068,18.4171,18.0729,18.2373,130900.0],["2003-03-11",18.0575,18.3143,18.0575,18.2989,107400.0],["2003-03-12",18.1756,18.2886,17.9444,18.1191,61300.0],["2003-03-13",18.1242,18.1345,17.9598,18.1242,72100.0],["2003-03-14",17.9804,18.1242,17.9804,18.1088,72000.0],["2003-03-17",18.1345,18.3554,17.9804,18.3554,59200.0],["2003-03-18",18.34,18.7407,18.2989,18.6174,58800.0],["2003-03-19",18.489,18.7202,18.3041,18.6945,32600.0],["2003-03-20",18.7202,18.7818,18.34,18.602,133000.0],["2003-03-21",18.7202,18.9513,18.6071,18.8332,57800.0],["2003-03-24",18.9616,18.9616,18.4993,18.5404,33400.0],["2003-03-25",18.5455,18.751,18.4941,18.7048,183900.0],["2003-03-26",18.6996,18.7356,18.5506,18.6739,19200.0],["2003-03-27",18.5455,18.6945,18.4941,18.6226,37200.0],["2003-03-28",18.4993,18.7202,18.4993,18.6893,44400.0],["2003-03-31",18.6842,18.6945,18.5455,18.6482,106400.0],["2003-04-01",18.5763,18.7048,18.5352,18.6482,68400.0],["2003-04-02",18.5914,19.0407,18.5914,18.9529,122700.0],["2003-04-03",19.0046,19.1079,18.9529,18.9529,48000.0],["2003-04-04",19.113,19.2835,18.9013,19.0821,29700.0],["2003-04-07",19.2215,19.2215,18.8238,18.9116,51100.0],["2003-04-08",19.1698,19.1802,18.7464,19.0562,130800.0],["2003-04-09",19.1698,19.1853,18.6431,18.8651,181400.0],["2003-04-10",19.0717,19.1079,18.6689,19.0769,197300.0],["2003-04-11",18.8135,19.4694,18.8135,19.3506,211300.0],["2003-04-14",19.3454,19.6914,19.2731,19.6243,166300.0],["2003-04-15",19.7018,19.7689,19.4694,19.7431,95000.0],["2003-04-16",19.7379,19.7534,19.5004,19.6346,113200.0],["2003-04-17",19.7482,19.7482,19.1182,19.4332,72000.0],["2003-04-21",19.5881,19.7121,19.4229,19.6243,94400.0],["2003-04-22",19.6243,19.96,19.4694,19.9083,45800.0],["2003-04-23",19.8773,19.9961,19.7069,19.9961,36600.0],["2003-04-24",19.6295,19.8722,19.2163,19.2576,172300.0],["2003-04-25",19.3351,19.3351,18.6327,18.8961,247000.0],["2003-04-28",19.0046,19.3351,18.8496,19.268,123800.0],["2003-04-29",19.2628,19.4435,19.0511,19.3919,116700.0],["2003-04-30",19.3144,19.459,19.0046,19.2989,58900.0],["2003-05-01",19.2111,19.4952,19.2111,19.4848,66100.0],["2003-05-02",19.3764,19.6656,19.3764,19.6656,57700.0],["2003-05-05",19.6759,19.7276,19.2421,19.6553,103200.0],["2003-05-06",19.6036,19.7482,19.4797,19.7379,68300.0],["2003-05-07",19.8412,19.8825,19.521,19.6656,49200.0],["2003-05-08",19.6243,19.8515,19.4332,19.5365,63900.0],["2003-05-09",19.5365,19.7689,19.4126,19.6811,54300.0],["2003-05-12",19.8102,19.8102,19.6243,19.7999,50900.0],["2003-05-13",19.6398,20.1924,19.6243,20.1407,200900.0],["2003-05-14",19.9083,20.1924,19.9083,20.0942,48600.0],["2003-05-15",20.1201,20.275,20.0168,20.2337,43800.0],["2003-05-16",20.244,20.3628,19.9961,20.3628,104700.0],["2003-05-19",20.3628,20.3989,20.1872,20.3421,64200.0],["2003-05-20",20.3266,20.4041,19.9238,20.1459,54300.0],["2003-05-21",20.1924,20.3989,20.0994,20.2027,92300.0],["2003-05-22",20.3525,20.4609,20.1304,20.3989,120700.0],["2003-05-23",20.4764,20.59,20.2543,20.4661,70300.0],["2003-05-27",20.3473,20.6158,20.2543,20.5745,69300.0],["2003-05-28",20.6107,20.652,20.3834,20.5487,87100.0],["2003-05-29",20.652,20.652,20.4971,20.652,53300.0],["2003-05-30",20.652,20.7191,20.6107,20.7191,46100.0],["2003-06-02",20.7398,20.905,20.6572,20.905,44900.0],["2003-06-03",20.8689,20.9412,20.6985,20.936,97600.0],["2003-06-04",20.7863,21.0858,20.7398,21.0393,87000.0],["2003-06-05",21.0393,21.1064,20.967,21.0858,28100.0],["2003-06-06",21.0186,21.313,21.0186,21.313,44500.0],["2003-06-09",21.2562,21.3337,21.0806,21.1736,63800.0],["2003-06-10",21.1219,21.3956,21.1219,21.2614,59700.0],["2003-06-11",21.2149,21.4111,21.1736,21.2252,35700.0],["2003-06-12",21.3182,21.4111,21.1116,21.2459,30200.0],["2003-06-13",21.2201,21.375,21.1529,21.3698,126400.0],["2003-06-16",21.3595,21.4834,21.2924,21.4318,23500.0],["2003-06-17",21.4266,21.4318,21.3595,21.4163,11200.0],["2003-06-18",21.3853,21.5454,21.3337,21.3905,25100.0],["2003-06-19",21.4783,21.7675,21.3595,21.5351,90800.0],["2003-06-20",21.6745,21.6745,21.3337,21.6074,62800.0],["2003-06-23",21.7416,21.7933,21.2046,21.6022,291900.0],["2003-06-24",21.6384,21.7675,21.4628,21.5816,84900.0],["2003-06-25",21.7623,21.7933,21.4834,21.6539,174400.0],["2003-06-26",21.5196,21.6435,21.4318,21.5299,54100.0],["2003-06-27",21.5867,21.6487,21.4008,21.4318,25200.0],["2003-06-30",21.4318,21.437,21.0548,21.3027,79100.0],["2003-07-01",21.3753,21.5829,21.2301,21.3909,45400.0],["2003-07-02",21.4168,21.9201,21.4168,21.9201,68800.0],["2003-07-03",21.9201,21.9253,21.6088,21.7644,14600.0],["2003-07-07",21.7644,22.4856,21.7281,22.4337,64100.0],["2003-07-08",22.2884,22.2936,21.8734,22.0446,35100.0],["2003-07-09",22.1691,22.1691,21.8941,22.0861,39600.0],["2003-07-10",21.9927,22.1691,21.4998,21.946,46500.0],["2003-07-11",22.0238,22.1328,21.7125,21.8059,18600.0],["2003-07-14",21.697,22.1535,21.6866,22.0342,137800.0],["2003-07-15",21.9979,22.1484,21.8526,22.029,43700.0],["2003-07-16",22.1587,22.2054,21.6192,22.0498,43700.0],["2003-07-17",21.8993,22.195,21.754,22.1017,30500.0],["2003-07-18",22.0965,22.1691,21.7489,22.1484,29000.0],["2003-07-21",22.1535,22.1795,22.0238,22.138,27100.0],["2003-07-22",22.1795,22.4182,22.0861,22.4078,35500.0],["2003-07-23",22.1795,22.3196,21.9979,22.112,22900.0],["2003-07-24",22.2521,22.2781,21.9979,22.0446,22100.0],["2003-07-25",20.8461,21.3805,20.1042,21.3805,120200.0],["2003-07-28",21.2716,21.3753,20.8202,20.8617,45500.0],["2003-07-29",20.815,20.8513,20.732,20.8254,73300.0],["2003-07-30",20.7942,20.898,20.732,20.7839,88800.0],["2003-07-31",20.7631,20.9706,20.7527,20.9706,40200.0],["2003-08-01",20.7735,20.9966,20.7216,20.9966,67800.0],["2003-08-04",21.0122,21.0277,20.7372,20.7579,26300.0],["2003-08-05",20.7268,20.8461,20.6593,20.7527,80300.0],["2003-08-06",20.7216,20.8254,20.6645,20.7527,49200.0],["2003-08-07",20.7683,20.7994,20.7009,20.7527,30700.0],["2003-08-08",20.8254,20.8254,20.5815,20.7424,58800.0],["2003-08-11",20.7527,20.7994,20.6645,20.7527,31000.0],["2003-08-12",20.7476,20.9706,20.6645,20.7579,47700.0],["2003-08-13",20.8046,20.9758,20.7527,20.9758,33700.0],["2003-08-14",20.7527,21.6295,20.6749,21.6192,59500.0],["2003-08-15",21.4428,21.6503,21.1211,21.2197,32500.0],["2003-08-18",21.1419,21.3183,21.0796,21.1834,37800.0],["2003-08-19",21.1574,21.2819,21.1574,21.1885,13800.0],["2003-08-20",21.1937,21.23,21.1782,21.23,10500.0],["2003-08-21",21.0329,21.3909,20.8824,20.8824,45800.0],["2003-08-22",20.8565,21.0225,20.7527,20.7994,47200.0],["2003-08-25",20.7009,21.0796,20.7009,21.0796,17500.0],["2003-08-26",20.9291,21.1107,20.8876,21.0173,18300.0],["2003-08-27",21.1055,21.1159,20.9654,21.0536,26900.0],["2003-08-28",21.0848,21.1418,20.9914,21.1418,59200.0],["2003-08-29",21.1211,21.1678,21.0796,21.1315,63800.0],["2003-09-02",21.1937,21.2456,21.0433,21.1937,79600.0],["2003-09-03",21.2456,21.2716,21.1367,21.2716,26900.0],["2003-09-04",21.1834,21.2716,21.173,21.2716,21900.0],["2003-09-05",21.1626,21.2716,21.1211,21.2249,16800.0],["2003-09-08",21.2716,21.2819,21.173,21.2716,29900.0],["2003-09-09",21.2716,21.5932,21.1678,21.5932,40800.0],["2003-09-10",21.4946,21.6451,21.4013,21.4791,17900.0],["2003-09-11",21.3701,21.6347,21.3701,21.6295,12900.0],["2003-09-12",21.6607,21.6607,21.3753,21.4946,20900.0],["2003-09-15",21.3961,21.4376,21.1678,21.3234,55300.0],["2003-09-16",21.2456,21.4013,21.2456,21.2716,24400.0],["2003-09-17",21.1782,21.2975,21.1418,21.1418,66000.0],["2003-09-18",21.2716,21.3234,21.1418,21.2975,60100.0],["2003-09-19",21.2197,21.3079,21.1107,21.1107,89500.0],["2003-09-22",21.09,21.1315,20.9032,21.0277,52000.0],["2003-09-23",21.1055,21.1055,20.9862,21.0173,47700.0],["2003-09-24",21.064,21.1159,20.9862,21.1159,58900.0],["2003-09-25",20.9862,21.0588,20.9084,21.0588,74600.0],["2003-09-26",21.0329,21.0329,20.9136,20.9343,14000.0],["2003-09-29",21.0018,21.0121,20.9291,20.9343,37400.0],["2003-09-30",20.3999,20.4363,19.8448,20.182,207000.0],["2003-10-01",20.0523,20.3118,20.0523,20.2962,139700.0],["2003-10-02",20.072,20.3848,19.8426,20.3483,29100.0],["2003-10-03",20.4578,20.6455,20.4578,20.5829,24500.0],["2003-10-06",20.6246,20.854,20.5464,20.8332,25300.0],["2003-10-07",20.854,20.9844,20.6559,20.8697,40000.0],["2003-10-08",20.609,20.8644,20.4786,20.8592,26200.0],["2003-10-09",20.9009,21.0365,20.8697,21.0365,40500.0],["2003-10-10",20.9843,21.1095,20.8853,21.1043,31000.0],["2003-10-13",21.1147,21.1147,20.8801,20.9844,26500.0],["2003-10-14",21.0521,21.3962,20.8697,21.1095,12900.0],["2003-10-15",21.1147,21.1147,20.854,21.0886,17200.0],["2003-10-16",21.0678,21.1147,21.0104,21.1147,14700.0],["2003-10-17",21.0886,21.1147,20.854,21.0574,17000.0],["2003-10-20",21.1043,21.1043,20.7289,20.8019,15600.0],["2003-10-21",20.682,20.9791,20.682,20.9791,10400.0],["2003-10-22",20.8801,20.9218,20.7237,20.7393,15400.0],["2003-10-23",20.8957,20.9479,20.7498,20.8801,6900.0],["2003-10-24",20.781,20.9844,20.7758,20.8436,9800.0],["2003-10-27",20.8332,21.0521,20.8332,20.8697,31200.0],["2003-10-28",20.828,21.1512,20.7081,21.1512,25200.0],["2003-10-29",21.0261,21.3754,21.0209,21.3702,11300.0],["2003-10-30",21.3754,21.3754,20.6507,20.6507,85800.0],["2003-10-31",20.6976,20.8436,20.6455,20.8436,82800.0],["2003-11-03",20.854,20.8592,20.6768,20.8488,24700.0],["2003-11-04",20.8332,21.0417,20.7341,20.854,48100.0],["2003-11-05",20.8332,20.9792,20.8332,20.9322,28400.0],["2003-11-06",20.8801,20.9322,20.7862,20.8384,20600.0],["2003-11-07",20.9166,21.0313,20.8488,21.0313,15000.0],["2003-11-10",21.2763,21.2763,20.9687,21.1251,51400.0],["2003-11-11",21.2555,21.2555,20.854,20.9844,32700.0],["2003-11-12",20.8644,21.0365,20.8644,20.9844,23700.0],["2003-11-13",20.9635,21.1981,20.9374,21.1303,24800.0],["2003-11-14",21.1981,21.2033,20.8697,20.9531,14200.0],["2003-11-17",20.8697,21.1095,20.854,21.1095,30900.0],["2003-11-18",21.0469,21.1095,20.9374,20.9374,13800.0],["2003-11-19",20.9114,21.0573,20.8957,21.0261,16700.0],["2003-11-20",20.9844,21.0521,20.8853,20.9948,55800.0],["2003-11-21",20.9166,21.0782,20.9062,20.9062,31400.0],["2003-11-24",20.9687,21.0,20.8801,20.9531,65100.0],["2003-11-25",20.9635,20.9791,20.8749,20.9062,47900.0],["2003-11-26",20.9791,20.9844,20.8801,20.9844,36500.0],["2003-11-28",20.9687,21.0469,20.9322,20.9322,9000.0],["2003-12-01",20.854,21.219,20.854,21.1095,86100.0],["2003-12-02",21.0782,21.2138,20.9896,21.1147,65900.0],["2003-12-03",20.9583,21.4066,20.9583,21.3284,25700.0],["2003-12-04",21.3024,21.5214,21.2711,21.4536,70800.0],["2003-12-05",21.5005,21.5005,21.3441,21.4067,6800.0],["2003-12-08",21.4014,21.4744,21.4014,21.4692,18900.0],["2003-12-09",21.4536,21.4536,21.1825,21.2607,13900.0],["2003-12-10",21.1929,21.5526,21.1929,21.5005,99800.0],["2003-12-11",21.3545,21.6621,21.2815,21.6621,31900.0],["2003-12-12",21.6673,21.709,21.5109,21.6882,7400.0],["2003-12-15",21.7299,21.8342,21.2607,21.3597,35900.0],["2003-12-16",21.3754,21.4119,21.2607,21.3754,14900.0],["2003-12-17",21.4171,21.4171,21.2398,21.3284,8400.0],["2003-12-18",21.245,21.391,21.1929,21.3754,40300.0],["2003-12-19",21.3337,21.4849,21.3337,21.4327,6500.0],["2003-12-22",21.3858,21.4484,21.2294,21.2711,17200.0],["2003-12-23",21.4484,21.4588,21.2294,21.2972,22600.0],["2003-12-24",21.2242,21.4744,21.2242,21.3649,6400.0],["2003-12-26",21.2972,21.3806,21.2972,21.2972,2900.0],["2003-12-29",21.4588,21.8707,21.3337,21.855,14100.0],["2003-12-30",21.4901,21.8237,21.4848,21.7612,14800.0],["2003-12-31",21.9944,22.2092,21.8634,22.2092,24200.0],["2004-01-02",22.0939,22.1621,21.8791,21.8791,11900.0],["2004-01-05",21.9315,22.1359,21.9158,22.1149,34500.0],["2004-01-06",22.0887,22.1201,21.8476,22.1149,12500.0],["2004-01-07",22.0363,22.1359,21.9001,22.1306,17100.0],["2004-01-08",21.9629,22.4031,21.9629,22.1568,38200.0],["2004-01-09",22.0101,22.1988,21.9525,22.1778,13500.0],["2004-01-12",21.9472,22.1201,21.9472,22.1149,20000.0],["2004-01-13",22.1411,22.3245,22.1149,22.3245,25500.0],["2004-01-14",22.3926,22.4031,22.1201,22.4031,12100.0],["2004-01-15",22.1673,22.4031,22.1673,22.2459,339000.0],["2004-01-16",22.2721,22.2721,22.1149,22.1673,92700.0],["2004-01-20",22.2721,22.2721,21.9629,22.0625,93100.0],["2004-01-21",21.9839,22.5341,21.9839,22.5341,30900.0],["2004-01-22",22.1411,22.5708,22.1411,22.3717,34100.0],["2004-01-23",22.4084,22.5499,22.3979,22.5132,22600.0],["2004-01-26",22.3927,22.5866,22.3927,22.5866,9800.0],["2004-01-27",22.5184,22.5866,22.4398,22.4713,11400.0],["2004-01-28",22.6023,22.6023,22.4293,22.4817,16900.0],["2004-01-29",22.5289,22.5499,22.3822,22.4503,7900.0],["2004-01-30",22.2459,22.5866,22.2459,22.5761,13200.0],["2004-02-02",22.5132,22.8014,22.5079,22.7962,14600.0],["2004-02-03",22.5551,22.8224,22.5551,22.728,19200.0],["2004-02-04",22.8486,22.9219,22.7123,22.8171,23900.0],["2004-02-05",22.9272,23.0058,22.7123,22.8224,4200.0],["2004-02-06",23.0058,23.163,22.5394,23.0582,14300.0],["2004-02-09",23.011,23.4512,23.0058,23.446,27200.0],["2004-02-10",23.4512,23.5298,23.3255,23.5194,24300.0],["2004-02-11",23.4879,23.8286,23.3202,23.8286,27100.0],["2004-02-12",23.8285,23.9438,23.7395,23.8443,100100.0],["2004-02-13",23.86,25.4688,23.86,25.2592,173400.0],["2004-02-17",24.7404,25.1544,23.7709,24.5989,126000.0],["2004-02-18",24.1168,24.9238,24.1168,24.6408,64200.0],["2004-02-19",24.5465,24.95,24.5255,24.95,63200.0],["2004-02-20",24.7823,25.212,24.6304,24.7876,50100.0],["2004-02-23",24.7876,25.0286,24.709,24.9919,25700.0],["2004-02-24",24.5675,24.9657,24.5675,24.9657,43300.0],["2004-02-25",24.9815,25.1544,24.8871,24.9867,59400.0],["2004-02-26",25.1544,25.1701,24.7299,25.1544,43600.0],["2004-02-27",25.081,25.102,24.7037,24.8766,44600.0],["2004-03-01",24.9605,25.1334,24.7614,25.1334,38300.0],["2004-03-02",24.8924,25.1544,24.688,24.8295,29800.0],["2004-03-03",24.9448,24.9448,24.6932,24.8033,12300.0],["2004-03-04",24.688,24.95,24.2949,24.3211,84700.0],["2004-03-05",24.557,24.9133,24.3631,24.3788,48800.0],["2004-03-08",24.3683,24.7666,24.2425,24.6146,44200.0],["2004-03-09",24.6565,24.7718,24.4627,24.5517,23500.0],["2004-03-10",24.5989,24.7876,24.4626,24.5308,11600.0],["2004-03-11",24.1273,24.3578,23.9648,23.97,24900.0],["2004-03-12",23.9648,24.3159,23.7971,24.3159,16400.0],["2004-03-15",24.2583,24.4207,24.1011,24.1063,36100.0],["2004-03-16",24.0644,24.426,23.708,24.3683,75500.0],["2004-03-17",24.1534,24.6565,24.1482,24.5674,51700.0],["2004-03-18",24.5622,24.9238,24.4784,24.9238,17100.0],["2004-03-19",24.84,25.0653,24.4993,24.6566,32500.0],["2004-03-22",24.4889,24.5203,24.1377,24.4731,21800.0],["2004-03-23",24.2373,24.4731,24.1639,24.4207,21500.0],["2004-03-24",24.4417,24.6094,24.3526,24.3683,37400.0],["2004-03-25",24.3578,24.5151,24.2478,24.4888,21000.0],["2004-03-26",24.4993,24.6303,24.1535,24.4312,25600.0],["2004-03-29",24.3421,24.9762,24.3421,24.9448,30600.0],["2004-03-30",25.0234,25.9824,25.0234,25.1649,79700.0],["2004-03-31",25.1649,25.7937,24.84,25.2906,40300.0],["2004-04-01",25.5723,25.5775,25.267,25.5038,24700.0],["2004-04-02",25.5723,25.7039,25.388,25.7039,35200.0],["2004-04-05",25.6196,26.046,25.4775,25.946,74900.0],["2004-04-06",25.9828,25.9828,25.5986,25.6354,8200.0],["2004-04-07",25.6091,25.6091,25.3775,25.5459,8800.0],["2004-04-08",25.4196,25.5775,25.3512,25.5775,7000.0],["2004-04-12",25.6512,25.6512,25.2301,25.5038,16500.0],["2004-04-13",25.5986,25.7828,25.2985,25.5038,7900.0],["2004-04-14",25.3986,25.6091,25.367,25.4144,10100.0],["2004-04-15",25.7881,25.7934,25.4775,25.6828,15700.0],["2004-04-16",25.2354,25.5302,25.1617,25.488,23100.0],["2004-04-19",25.2354,25.5249,25.1406,25.4565,26900.0],["2004-04-20",25.5196,25.6565,25.3091,25.6091,17300.0],["2004-04-21",25.6091,25.7933,25.4933,25.7933,12300.0],["2004-04-22",25.8407,25.9671,25.4828,25.925,17100.0],["2004-04-23",25.946,25.946,25.2564,25.3143,48500.0],["2004-04-26",25.3933,25.3986,24.9248,25.0038,131800.0],["2004-04-27",24.9248,24.9301,24.23,24.3826,59900.0],["2004-04-28",24.3405,24.8616,24.2563,24.5195,52200.0],["2004-04-29",24.6669,24.6669,24.451,24.5511,16600.0],["2004-04-30",24.5563,24.6827,24.33,24.3405,19000.0],["2004-05-03",24.2142,24.6616,24.2142,24.6458,12400.0],["2004-05-04",24.6932,24.709,24.5089,24.63,52600.0],["2004-05-05",24.4932,24.6511,24.3931,24.5511,39500.0],["2004-05-06",24.6142,24.6405,24.4826,24.53,12600.0],["2004-05-07",24.3142,24.3721,23.7773,23.8404,22600.0],["2004-05-10",23.9668,23.9668,23.4404,23.5983,25300.0],["2004-05-11",23.7299,23.7299,23.5404,23.5825,194400.0],["2004-05-12",23.4825,23.7562,23.3719,23.5509,21800.0],["2004-05-13",23.3983,23.5825,23.3719,23.4562,28400.0],["2004-05-14",23.772,23.772,23.2035,23.2456,58700.0],["2004-05-17",23.393,23.393,23.0772,23.2509,28500.0],["2004-05-18",23.3404,23.6088,23.2088,23.414,31500.0],["2004-05-19",23.6509,23.6509,23.0561,23.1193,43500.0],["2004-05-20",23.0403,23.3983,23.0403,23.3772,14000.0],["2004-05-21",23.293,23.5088,23.214,23.4035,22800.0],["2004-05-24",23.0561,23.3983,23.0561,23.3193,27800.0],["2004-05-25",23.3088,23.4825,23.1456,23.2246,42100.0],["2004-05-26",23.1509,23.8141,23.1509,23.7667,47400.0],["2004-05-27",23.7825,24.0194,23.7457,23.9141,21800.0],["2004-05-28",23.9773,24.0352,23.6825,23.9826,19200.0],["2004-06-01",23.9457,24.0562,23.8667,24.0194,22000.0],["2004-06-02",23.9826,24.0668,23.8562,24.0668,18500.0],["2004-06-03",24.0457,24.051,23.851,23.951,33100.0],["2004-06-04",24.0405,24.3194,23.8562,24.2563,33600.0],["2004-06-07",24.3037,24.4774,24.0773,24.4458,17000.0],["2004-06-08",24.3353,24.609,24.3353,24.6037,24800.0],["2004-06-09",24.6037,24.609,24.4826,24.5721,24600.0],["2004-06-10",24.5511,24.6827,24.5037,24.6774,27800.0],["2004-06-14",24.4932,24.7142,24.451,24.6458,34100.0],["2004-06-15",24.6037,24.6774,24.4774,24.6142,22500.0],["2004-06-16",24.709,24.9037,24.6142,24.9037,14100.0],["2004-06-17",24.6511,24.9985,24.6511,24.9827,8700.0],["2004-06-18",24.7669,24.909,24.7406,24.7669,37100.0],["2004-06-21",24.9459,24.9459,24.6353,24.6353,20800.0],["2004-06-22",24.609,25.0459,24.4774,25.0459,24600.0],["2004-06-23",24.8722,25.0511,24.8722,24.8827,34200.0],["2004-06-24",24.809,25.088,24.7353,24.8722,46600.0],["2004-06-25",25.1248,25.1248,24.8616,24.8616,126900.0],["2004-06-28",24.7985,24.9617,24.6511,24.9617,37000.0],["2004-06-29",24.8353,24.9353,24.6405,24.6458,32200.0],["2004-06-30",24.6142,24.6827,24.351,24.6248,34200.0],["2004-07-01",24.8019,24.9341,24.7437,24.8548,36200.0],["2004-07-02",24.9764,25.0293,24.786,24.987,11600.0],["2004-07-06",24.9606,25.0293,24.8284,24.9923,23500.0],["2004-07-07",24.8812,25.0663,24.8231,24.987,22900.0],["2004-07-08",24.7861,25.0981,24.7861,24.9341,28700.0],["2004-07-09",24.8812,24.8812,24.7014,24.7755,4900.0],["2004-07-12",24.6697,25.0082,24.5957,25.0082,12600.0],["2004-07-13",24.9341,25.0187,24.9024,25.0187,4700.0],["2004-07-14",25.0134,25.0981,24.8601,24.876,15600.0],["2004-07-15",24.8389,24.9447,24.7913,24.8918,8800.0],["2004-07-16",24.95,24.9712,24.9024,24.9447,3700.0],["2004-07-19",24.7966,24.8178,24.4106,24.4899,26800.0],["2004-07-20",24.8495,24.913,24.4846,24.8019,31100.0],["2004-07-21",24.9024,24.9659,24.8125,24.913,35700.0],["2004-07-22",24.9711,24.9711,24.5322,24.5534,9600.0],["2004-07-23",24.5375,24.5428,24.4053,24.4317,9900.0],["2004-07-26",24.5322,24.5322,24.4317,24.4317,13300.0],["2004-07-27",24.4793,24.5111,24.0351,24.0668,35400.0],["2004-07-28",24.0668,24.5005,23.887,24.2361,20900.0],["2004-07-29",24.3789,24.5058,23.9558,24.0774,25000.0],["2004-07-30",23.9928,24.088,23.7654,23.9664,34000.0],["2004-08-02",23.8659,24.7226,23.8659,24.6168,53600.0],["2004-08-03",24.4423,24.7437,24.3471,24.638,27400.0],["2004-08-04",24.7808,24.7861,24.5375,24.6274,11100.0],["2004-08-05",24.4688,24.675,24.2942,24.5322,123600.0],["2004-08-06",24.326,24.6486,24.326,24.4688,25100.0],["2004-08-09",24.5798,24.8706,24.474,24.7966,100900.0],["2004-08-10",24.8495,25.5,24.8284,25.3889,38900.0],["2004-08-11",25.4577,25.5105,24.437,25.262,73100.0],["2004-08-12",25.3096,25.5423,24.9183,25.5423,54200.0],["2004-08-13",25.225,25.5423,25.024,25.3519,38900.0],["2004-08-16",25.4947,25.648,25.1668,25.4894,126000.0],["2004-08-17",25.4894,25.7802,25.4735,25.7802,26000.0],["2004-08-18",25.7802,26.0975,25.3413,26.0658,24100.0],["2004-08-19",25.8384,26.0922,25.7115,25.9442,24100.0],["2004-08-20",25.9495,25.9971,25.648,25.923,23500.0],["2004-08-23",25.9389,26.1557,25.8543,26.0235,49500.0],["2004-08-24",26.0394,26.087,25.8596,25.9283,25700.0],["2004-08-25",26.0817,26.4096,25.8331,26.3091,36000.0],["2004-08-26",26.3091,26.5893,26.2615,26.5893,18600.0],["2004-08-27",26.5788,26.7586,26.5206,26.5206,21400.0],["2004-08-30",26.4254,26.4413,26.3038,26.3355,9100.0],["2004-08-31",26.3355,26.3355,26.272,26.3038,22500.0],["2004-09-01",26.3619,26.3672,26.1874,26.3514,17600.0],["2004-09-02",26.3461,26.3619,26.1134,26.3619,20900.0],["2004-09-03",26.2932,26.3672,26.1398,26.3038,9200.0],["2004-09-07",26.3196,26.3619,26.2403,26.3619,14900.0],["2004-09-08",26.3619,26.3672,26.2667,26.3619,19700.0],["2004-09-09",26.3778,26.7797,26.2985,26.7163,16400.0],["2004-09-10",26.2826,26.785,26.2615,26.7321,19200.0],["2004-09-13",26.8115,27.0759,26.6211,26.9913,18100.0],["2004-09-14",26.9489,27.1816,26.6158,27.1235,36000.0],["2004-09-15",26.9437,27.2186,26.4783,26.822,28700.0],["2004-09-16",26.5735,27.2081,26.5682,26.8273,15300.0],["2004-09-17",26.7427,26.7427,26.0394,26.1293,38000.0],["2004-09-20",26.547,26.6317,26.0394,26.5788,26900.0],["2004-09-21",26.51,26.6052,26.399,26.5999,15100.0],["2004-09-22",26.5788,27.1552,26.5206,27.06,42800.0],["2004-09-23",26.9384,27.1763,26.8326,27.0864,20800.0],["2004-09-24",27.1234,27.1234,26.8167,26.8749,22000.0],["2004-09-27",26.9331,27.1499,26.6475,26.7797,11100.0],["2004-09-28",26.859,27.0071,26.748,26.9542,19200.0],["2004-09-29",26.7163,26.9595,26.7163,26.8273,27900.0],["2004-09-30",26.8485,27.023,26.7956,26.9807,49000.0],["2004-10-01",26.978,27.1904,26.978,27.148,36100.0],["2004-10-04",26.994,27.1426,26.994,27.0577,23700.0],["2004-10-05",26.9833,27.0842,26.7921,27.0736,22700.0],["2004-10-06",26.9568,27.0364,26.7337,26.8718,31500.0],["2004-10-07",26.9621,26.9993,26.7815,26.909,17900.0],["2004-10-08",26.9249,26.978,26.6063,26.9515,30600.0],["2004-10-11",26.9568,27.0736,26.8877,27.0736,23600.0],["2004-10-12",26.7868,26.7868,26.5585,26.6753,58900.0],["2004-10-13",26.5532,27.0789,26.3673,26.4576,26300.0],["2004-10-14",26.3673,26.4523,25.6663,25.8893,55100.0],["2004-10-15",25.9106,25.969,25.3052,25.5335,67400.0],["2004-10-18",25.6185,25.7406,25.4804,25.73,20800.0],["2004-10-19",25.6026,25.6238,25.2946,25.3795,40500.0],["2004-10-20",25.6238,25.884,25.3636,25.8256,20800.0],["2004-10-21",25.5123,25.73,25.3583,25.73,13000.0],["2004-10-22",25.661,25.7035,25.4539,25.4592,13000.0],["2004-10-25",25.5707,25.7035,25.3689,25.6451,11200.0],["2004-10-26",25.8893,26.1549,25.5441,26.1283,21900.0],["2004-10-27",26.1549,26.3832,26.0274,26.2558,27300.0],["2004-10-28",26.0752,26.5478,25.969,26.5478,30000.0],["2004-10-29",26.4363,26.6169,26.3461,26.6169,14700.0],["2004-11-01",26.5054,26.6647,26.346,26.6647,29600.0],["2004-11-02",27.2754,27.4719,26.909,27.3232,69000.0],["2004-11-03",27.4772,27.4772,27.0736,27.456,14100.0],["2004-11-04",27.2913,27.8596,26.8187,27.8596,24600.0],["2004-11-05",27.7481,27.8755,27.6259,27.7746,25200.0],["2004-11-08",27.6153,27.9445,27.6153,27.8277,18100.0],["2004-11-09",27.7906,27.9074,27.6206,27.7321,9200.0],["2004-11-10",27.6949,28.003,27.6843,27.8967,9400.0],["2004-11-11",27.8914,28.072,27.8861,28.072,4400.0],["2004-11-12",28.072,28.1463,28.0189,28.1463,11900.0],["2004-11-15",28.0348,28.1676,27.7481,27.9446,23100.0],["2004-11-16",28.0189,28.0189,27.5994,27.8277,20700.0],["2004-11-17",27.6737,27.9764,27.6684,27.9711,18300.0],["2004-11-18",27.2913,27.6737,27.2276,27.6153,28900.0],["2004-11-19",27.679,27.7321,27.4985,27.679,23100.0],["2004-11-22",27.2223,27.8277,27.2223,27.8118,60900.0],["2004-11-23",28.0136,28.0401,27.4082,27.9233,5800.0],["2004-11-24",28.1251,28.1251,27.8224,27.9499,19500.0],["2004-11-26",27.833,27.987,27.7056,27.8118,3100.0],["2004-11-29",27.7268,27.8861,27.7268,27.7959,25500.0],["2004-11-30",27.7693,27.7906,27.6684,27.7109,17500.0],["2004-12-01",27.3869,27.9286,27.217,27.8755,19400.0],["2004-12-02",27.9074,27.9977,27.8118,27.9977,25300.0],["2004-12-03",27.5463,27.9021,27.5463,27.8915,9400.0],["2004-12-06",27.8224,27.8914,27.6259,27.7959,10200.0],["2004-12-07",27.6843,27.849,27.6259,27.8012,7500.0],["2004-12-08",27.5728,27.9446,27.5728,27.9233,42500.0],["2004-12-09",27.6578,27.9499,27.5516,27.9339,11600.0],["2004-12-10",28.0401,28.0614,27.8596,28.0348,4600.0],["2004-12-13",28.0879,28.0933,27.679,27.679,32000.0],["2004-12-14",27.6684,27.6684,27.302,27.3232,79800.0],["2004-12-15",27.4294,27.5038,27.3073,27.3604,20800.0],["2004-12-16",27.2542,27.5197,27.1958,27.4825,13100.0],["2004-12-17",27.5197,27.5303,27.2436,27.4985,19500.0],["2004-12-20",27.1639,27.6153,27.1639,27.4666,5100.0],["2004-12-21",27.6047,27.6153,27.456,27.6153,7400.0],["2004-12-22",27.5569,27.6153,27.286,27.5038,18300.0],["2004-12-23",27.61,27.6153,27.4932,27.5356,8800.0],["2004-12-27",27.4878,27.5356,27.0895,27.3976,5400.0],["2004-12-28",27.3604,27.4719,27.3551,27.4507,7700.0],["2004-12-29",27.6153,27.6472,27.4878,27.4878,3300.0],["2004-12-30",27.7321,27.8808,27.6312,27.8808,8100.0],["2004-12-31",27.8702,27.9445,27.7481,27.918,14800.0],["2005-01-03",27.6365,27.7959,27.3498,27.6896,27000.0],["2005-01-04",27.2541,27.9969,27.2541,27.8419,29100.0],["2005-01-05",28.0557,28.0557,27.6282,27.8206,31100.0],["2005-01-06",27.8206,28.029,27.6603,28.029,11800.0],["2005-01-07",27.7938,28.1305,27.7938,27.9114,7200.0],["2005-01-10",28.1412,28.3176,28.0397,28.1466,26500.0],["2005-01-11",28.2427,28.2641,28.045,28.1412,35100.0],["2005-01-12",27.9862,28.061,27.8793,27.9221,16700.0],["2005-01-13",27.7939,28.3015,27.7885,28.0076,34900.0],["2005-01-14",28.3229,28.3817,27.9488,27.9809,34200.0],["2005-01-18",27.9649,28.216,27.6603,28.216,15800.0],["2005-01-19",28.2107,28.2107,27.8099,28.029,27500.0],["2005-01-20",28.5367,28.5901,27.9862,28.3229,21800.0],["2005-01-21",28.2,28.4565,27.9061,28.0397,35300.0],["2005-01-24",27.8526,28.1198,27.7458,28.1198,28700.0],["2005-01-25",27.8847,28.3176,27.8847,28.1572,46300.0],["2005-01-26",28.2481,28.4565,28.0771,28.387,71200.0],["2005-01-27",28.2695,28.6542,28.2695,28.5741,24200.0],["2005-01-28",28.5794,28.5794,28.029,28.3389,20200.0],["2005-01-31",28.0824,28.4672,28.0824,28.4672,24400.0],["2005-02-01",28.2107,28.5848,28.2107,28.2534,15800.0],["2005-02-02",28.1572,28.5954,28.1519,28.5954,12600.0],["2005-02-03",28.2695,28.6649,28.2695,28.542,9300.0],["2005-02-04",28.5367,28.6061,28.4565,28.5901,10700.0],["2005-02-07",28.371,28.7664,28.371,28.7237,12400.0],["2005-02-08",28.6489,28.8092,28.4191,28.5473,20100.0],["2005-02-09",28.4725,28.7504,28.2053,28.3977,6300.0],["2005-02-10",28.4244,28.5313,28.1733,28.4031,19700.0],["2005-02-11",28.4725,28.8146,28.4725,28.5527,4100.0],["2005-02-14",28.5473,28.9642,28.4618,28.8199,22400.0],["2005-02-15",28.5153,28.9428,28.4618,28.7771,66100.0],["2005-02-16",28.8787,29.2741,28.7718,29.0657,27800.0],["2005-02-17",29.2314,29.2314,28.5954,28.6275,8300.0],["2005-02-18",28.6489,28.8039,28.3229,28.3336,14500.0],["2005-02-22",28.2321,28.5527,28.1305,28.5527,19600.0],["2005-02-23",28.3176,28.3176,28.2053,28.2321,65600.0],["2005-02-24",28.6008,28.7558,27.703,27.9649,17800.0],["2005-02-25",27.687,27.9114,27.5373,27.9114,17300.0],["2005-02-28",27.6175,27.6175,26.7144,27.4305,44700.0],["2005-03-01",27.1846,29.7123,27.1793,28.3496,82300.0],["2005-03-02",28.2,28.4512,28.0985,28.1519,36900.0],["2005-03-03",28.3657,28.3657,28.045,28.3229,20500.0],["2005-03-04",28.3175,28.6328,28.0397,28.4084,30000.0],["2005-03-07",28.5313,28.9642,28.4138,28.8787,16700.0],["2005-03-08",28.7451,28.7451,28.2053,28.3389,42900.0],["2005-03-09",28.3763,28.3763,28.0824,28.0824,13600.0],["2005-03-10",28.029,28.2641,27.9649,28.1466,34700.0],["2005-03-11",28.2748,28.8145,27.9809,28.4351,69200.0],["2005-03-14",28.5741,28.9855,28.3763,28.8573,45800.0],["2005-03-15",28.8626,28.8626,28.2855,28.355,24700.0],["2005-03-16",28.5313,28.5313,28.1946,28.3229,29700.0],["2005-03-17",28.3229,28.4138,27.6816,28.1626,27900.0],["2005-03-18",27.9114,28.216,27.874,28.216,16800.0],["2005-03-21",28.4298,28.8252,28.2374,28.2374,19100.0],["2005-03-22",28.5527,28.5527,27.8794,27.9168,12800.0],["2005-03-23",28.1679,28.3977,27.7938,27.8633,9900.0],["2005-03-24",27.7351,28.5099,27.7351,28.0236,28700.0],["2005-03-28",27.7778,27.9007,27.6015,27.6015,29000.0],["2005-03-29",27.5801,27.858,27.5267,27.858,21900.0],["2005-03-30",27.9168,27.9168,27.532,27.7351,14500.0],["2005-03-31",27.532,27.9595,27.532,27.8526,19500.0],["2005-04-01",27.858,27.9755,27.7564,27.9061,13900.0],["2005-04-04",27.5807,27.9088,27.4893,27.855,28500.0],["2005-04-05",27.855,28.1077,27.8389,27.8389,25700.0],["2005-04-06",27.6506,28.0056,27.6506,27.941,16000.0],["2005-04-07",27.4786,27.8872,27.4786,27.8496,19100.0],["2005-04-08",27.8765,27.9518,27.5969,27.7205,30100.0],["2005-04-11",27.4732,27.7743,27.4678,27.7743,20100.0],["2005-04-12",27.5323,27.7636,27.5323,27.7636,20900.0],["2005-04-13",27.5861,27.6722,27.4678,27.4678,56400.0],["2005-04-14",27.4678,27.656,27.4248,27.6076,19400.0],["2005-04-15",27.6076,27.7313,27.2473,27.2904,15500.0],["2005-04-18",27.5861,27.6937,27.3441,27.4087,12200.0],["2005-04-19",27.6614,27.6614,27.3065,27.3979,5600.0],["2005-04-20",27.6022,27.6775,27.3818,27.4248,11200.0],["2005-04-21",27.4248,27.4248,27.1183,27.1667,315700.0],["2005-04-22",27.1559,27.2796,27.0484,27.0484,31300.0],["2005-04-25",27.0161,27.4786,26.9301,27.2796,21700.0],["2005-04-26",27.3872,27.4356,27.1613,27.3119,47200.0],["2005-04-27",27.242,27.7474,27.2097,27.7474,10200.0],["2005-04-28",27.3818,27.4194,27.2904,27.4194,13800.0],["2005-04-29",27.2796,27.6291,27.2742,27.6291,18100.0],["2005-05-02",27.7098,27.7474,27.527,27.5861,20000.0],["2005-05-03",27.4517,27.7474,27.4517,27.7152,14000.0],["2005-05-04",27.8173,27.8496,27.5001,27.5592,71600.0],["2005-05-05",28.1938,28.1938,27.6668,28.0163,30900.0],["2005-05-06",28.0002,28.0109,27.855,27.9572,16500.0],["2005-05-09",27.9142,27.9142,27.0807,27.1559,113500.0],["2005-05-10",27.2689,27.6345,26.8548,27.6238,45700.0],["2005-05-11",27.371,27.6883,27.2904,27.6829,17500.0],["2005-05-12",27.4517,27.5216,27.2689,27.3603,16400.0],["2005-05-13",27.3011,27.3011,26.9677,26.9677,37000.0],["2005-05-16",27.2204,27.2957,27.1505,27.2957,5400.0],["2005-05-17",26.9946,27.5539,26.9946,27.4732,25100.0],["2005-05-18",27.5431,27.9625,27.5377,27.9572,19200.0],["2005-05-19",27.9572,27.9572,27.7797,27.9034,8400.0],["2005-05-20",27.812,27.9356,27.6506,27.8442,18500.0],["2005-05-23",27.7421,28.0593,27.4248,27.9625,42500.0],["2005-05-24",27.812,27.812,27.4302,27.5646,18100.0],["2005-05-25",27.4248,27.5485,26.8871,27.484,24400.0],["2005-05-26",27.3172,27.7313,27.3172,27.7313,20400.0],["2005-05-27",27.7582,27.9249,27.7582,27.898,4500.0],["2005-05-31",27.9195,27.9679,27.7259,27.855,20300.0],["2005-06-01",28.0432,28.1239,27.9948,28.097,25000.0],["2005-06-02",27.9787,28.1991,27.7474,27.7636,34500.0],["2005-06-03",27.7582,28.0862,27.7582,27.898,30100.0],["2005-06-06",28.1292,28.1292,27.2904,27.7797,21500.0],["2005-06-07",27.7851,27.984,27.7797,27.984,7800.0],["2005-06-08",27.9894,28.0647,27.941,28.0432,4200.0],["2005-06-09",27.8819,28.0916,27.8389,27.9195,14700.0],["2005-06-10",28.0324,28.0324,27.8227,27.898,5500.0],["2005-06-13",27.9464,28.2852,27.9142,28.226,81400.0],["2005-06-14",28.226,28.3443,28.1776,28.3174,25500.0],["2005-06-15",28.3497,28.3497,27.9679,28.0539,35800.0],["2005-06-16",28.1185,28.2583,28.1023,28.2583,35600.0],["2005-06-17",28.2906,28.2906,27.8443,27.9464,72200.0],["2005-06-20",27.7743,28.1884,27.7743,28.0647,34600.0],["2005-06-21",27.9572,28.3336,27.9303,28.3174,38000.0],["2005-06-22",28.339,28.7692,28.226,28.4788,61600.0],["2005-06-23",28.4089,28.995,28.3067,28.5917,89600.0],["2005-06-24",28.8821,29.9629,28.6401,29.4843,381500.0],["2005-06-27",29.4521,29.5704,29.0111,29.0918,77100.0],["2005-06-28",29.1671,29.1671,28.9143,28.9896,37600.0],["2005-06-29",29.038,29.0595,28.8444,28.952,40400.0],["2005-06-30",29.0165,29.1993,28.8552,29.1724,17000.0],["2005-07-01",28.975,29.0724,28.8019,28.9966,27500.0],["2005-07-05",29.0994,29.3483,28.8235,29.2076,74500.0],["2005-07-06",29.2076,29.3212,29.0886,29.1319,20400.0],["2005-07-07",29.2779,29.2779,28.9479,29.1211,23300.0],["2005-07-08",29.2184,29.2184,29.0345,29.1968,6500.0],["2005-07-11",29.2455,29.3483,29.1373,29.2509,20800.0],["2005-07-12",29.067,29.3753,29.002,29.3753,22600.0],["2005-07-13",29.2617,29.3699,29.1157,29.3699,5200.0],["2005-07-14",29.1535,29.3807,29.1211,29.1211,16300.0],["2005-07-15",29.2401,29.3483,29.0507,29.3483,22700.0],["2005-07-18",29.397,29.397,29.1156,29.1914,30000.0],["2005-07-19",29.2022,29.4024,29.0832,29.3483,35800.0],["2005-07-20",29.3861,29.3861,29.1319,29.1373,15300.0],["2005-07-21",29.2996,29.332,29.1319,29.1319,12800.0],["2005-07-22",29.1914,29.2509,28.8884,29.2509,12700.0],["2005-07-25",29.213,29.213,29.1373,29.213,24000.0],["2005-07-26",29.2293,29.2293,28.8668,29.1698,30500.0],["2005-07-27",29.2563,29.3483,29.2076,29.3483,16700.0],["2005-07-28",29.2293,29.3645,29.0778,29.0778,14600.0],["2005-07-29",29.1968,29.4835,29.1806,29.397,30600.0],["2005-08-01",29.3375,29.5214,29.2779,29.4294,14400.0],["2005-08-02",29.3483,29.5755,29.3104,29.5701,25000.0],["2005-08-03",29.213,29.2996,29.094,29.2617,15700.0],["2005-08-04",29.4024,29.6188,29.305,29.3483,47500.0],["2005-08-05",29.3158,29.3158,28.8289,29.186,19300.0],["2005-08-08",29.1914,29.2239,29.0021,29.0345,15800.0],["2005-08-09",28.9588,29.186,28.8073,29.186,22000.0],["2005-08-10",29.1914,29.3429,28.5476,28.7532,39100.0],["2005-08-11",28.8019,29.0129,28.4178,29.0129,18200.0],["2005-08-12",29.067,29.3699,28.8776,29.3699,9400.0],["2005-08-15",29.2888,29.2888,28.5909,28.7045,56000.0],["2005-08-16",28.6666,28.7424,28.2176,28.4448,29400.0],["2005-08-17",28.4394,28.5584,28.2501,28.2501,18100.0],["2005-08-18",28.3258,28.4881,28.2339,28.3799,7100.0],["2005-08-19",28.3475,28.5693,28.3475,28.5422,8200.0],["2005-08-22",28.5422,28.7965,28.2339,28.5693,33300.0],["2005-08-23",28.5584,28.6017,28.4178,28.4502,24200.0],["2005-08-24",28.3853,28.5368,28.2555,28.2609,9900.0],["2005-08-25",28.3745,28.6071,28.3475,28.3475,10700.0],["2005-08-26",28.4611,28.672,28.2555,28.4611,10000.0],["2005-08-29",28.5963,28.7045,28.3637,28.5639,31100.0],["2005-08-30",28.4502,28.5368,28.1365,28.3204,46400.0],["2005-08-31",28.2068,28.2934,27.9525,28.2068,82700.0],["2005-09-01",28.1311,28.434,28.1311,28.4178,32600.0],["2005-09-02",28.4124,28.4556,28.1743,28.3204,16000.0],["2005-09-06",28.2176,28.3204,28.0662,28.2068,82400.0],["2005-09-07",28.1527,28.3745,28.1527,28.2501,11300.0],["2005-09-08",28.2663,28.4016,28.2663,28.3962,16600.0],["2005-09-09",28.3204,28.4016,28.2663,28.3745,7500.0],["2005-09-12",28.3637,28.5368,28.2717,28.5314,23300.0],["2005-09-13",28.3042,28.672,28.3042,28.672,69200.0],["2005-09-14",28.6612,28.672,28.2663,28.5584,23400.0],["2005-09-15",28.5909,28.7748,28.4286,28.7261,33100.0],["2005-09-16",28.6721,28.6721,28.5801,28.5909,10800.0],["2005-09-19",28.672,28.672,28.1473,28.553,73400.0],["2005-09-20",28.6125,28.6125,28.3799,28.4015,9200.0],["2005-09-21",28.3312,28.526,28.3204,28.4719,22800.0],["2005-09-22",28.4124,28.4989,28.2122,28.4665,12600.0],["2005-09-23",28.4286,28.6396,28.3962,28.6071,7500.0],["2005-09-26",28.6342,28.672,28.342,28.4881,23900.0],["2005-09-27",28.5476,28.6125,28.3583,28.3637,30900.0],["2005-09-28",28.3745,28.6071,28.3366,28.5368,17700.0],["2005-09-29",28.5747,28.6612,28.4665,28.6071,15800.0],["2005-09-30",28.5584,28.618,28.5368,28.5368,8900.0],["2005-10-03",28.7191,28.8008,28.6974,28.7355,85800.0],["2005-10-04",28.7627,28.8498,28.6647,28.6647,25100.0],["2005-10-05",28.6484,28.779,28.4415,28.7083,24400.0],["2005-10-06",28.8008,28.8008,28.4143,28.4905,37700.0],["2005-10-07",28.5994,28.7137,28.4796,28.6647,27100.0],["2005-10-10",28.8063,28.8335,28.5776,28.7137,128600.0],["2005-10-11",28.7899,28.7899,28.4905,28.6157,31000.0],["2005-10-12",28.4905,28.6157,28.3925,28.5776,36200.0],["2005-10-13",28.4252,28.5395,28.1258,28.4034,15200.0],["2005-10-14",28.3272,28.496,28.3272,28.4851,20000.0],["2005-10-17",28.1258,28.4687,28.0932,28.4034,39200.0],["2005-10-18",28.349,28.5504,28.0986,28.3055,43300.0],["2005-10-19",28.2075,28.594,28.2075,28.594,45800.0],["2005-10-20",28.643,28.8498,28.643,28.7954,49400.0],["2005-10-21",28.6321,28.7083,28.251,28.2728,42400.0],["2005-10-24",28.2783,28.7899,28.2783,28.6538,81300.0],["2005-10-25",28.6811,28.7464,28.0823,28.3327,64600.0],["2005-10-26",28.3817,28.6048,28.3817,28.5232,17400.0],["2005-10-27",28.5232,28.6593,28.5232,28.5831,8800.0],["2005-10-28",28.6538,28.7954,28.5504,28.7899,51800.0],["2005-10-31",28.6593,29.073,28.5341,28.828,133500.0],["2005-11-01",28.7355,28.9151,28.7355,28.9151,28700.0],["2005-11-02",28.9369,28.9369,28.7573,28.9151,24300.0],["2005-11-03",28.7845,28.7845,27.9135,28.1911,68300.0],["2005-11-04",28.1694,28.2456,27.919,28.2238,33100.0],["2005-11-07",28.1585,28.3109,27.919,28.2075,69600.0],["2005-11-08",28.0605,28.3817,27.9462,28.3708,34900.0],["2005-11-09",28.3871,28.5994,28.1041,28.5994,74600.0],["2005-11-10",28.496,28.6974,28.4034,28.6321,26700.0],["2005-11-11",28.6484,28.6484,28.4742,28.496,7300.0],["2005-11-14",28.4524,28.8498,28.202,28.7518,130800.0],["2005-11-15",28.7573,28.828,28.6974,28.8226,35200.0],["2005-11-16",28.7627,28.8335,28.6212,28.8226,12400.0],["2005-11-17",28.8226,28.926,28.7355,28.8498,35800.0],["2005-11-18",28.8498,28.9097,28.73,28.8498,32900.0],["2005-11-21",28.7355,28.8879,28.7028,28.8498,108600.0],["2005-11-22",28.7355,28.8498,28.6647,28.8008,35500.0],["2005-11-23",28.681,28.8498,28.681,28.8498,10100.0],["2005-11-25",28.7464,28.8498,28.6811,28.8335,3000.0],["2005-11-28",28.8226,28.8389,28.594,28.6756,73100.0],["2005-11-29",28.7627,28.8498,28.6429,28.6919,129000.0],["2005-11-30",28.7192,28.8607,28.6321,28.8498,54100.0],["2005-12-01",28.8444,28.8879,28.6865,28.8389,41000.0],["2005-12-02",28.5831,28.8879,28.4687,28.8879,45700.0],["2005-12-05",28.7083,28.8825,28.6103,28.8716,121400.0],["2005-12-06",28.8226,29.0838,28.779,28.8879,53900.0],["2005-12-07",28.9042,28.9369,28.8226,28.8933,26300.0],["2005-12-08",28.8389,28.926,28.7845,28.9042,20300.0],["2005-12-09",28.8335,28.8988,28.73,28.8661,23100.0],["2005-12-12",28.8498,28.8879,28.5178,28.6865,44400.0],["2005-12-13",28.643,28.9206,28.6266,28.828,30200.0],["2005-12-14",28.8661,28.9042,28.8117,28.9042,121400.0],["2005-12-15",28.8008,28.8825,28.8008,28.8335,17400.0],["2005-12-16",28.8825,28.9424,28.7791,28.8553,41100.0],["2005-12-19",28.8498,29.0349,28.7899,29.0349,102900.0],["2005-12-20",28.9804,29.0185,28.8443,28.9587,21800.0],["2005-12-21",28.9532,28.9804,28.8607,28.9314,21800.0],["2005-12-22",28.9532,28.9587,28.7736,28.9587,15200.0],["2005-12-23",28.9587,28.9587,28.8661,28.8661,12400.0],["2005-12-27",28.8498,28.9587,28.8498,28.9206,14900.0],["2005-12-28",28.9097,28.9315,28.779,28.8716,23300.0],["2005-12-29",28.7573,28.9423,28.7192,28.926,24000.0],["2005-12-30",28.7845,28.9587,28.7573,28.9587,22100.0],["2006-01-03",29.1066,29.1395,28.7888,29.1066,30900.0],["2006-01-04",29.0409,29.156,28.9477,29.1066,117500.0],["2006-01-05",29.0792,29.145,29.0244,29.1176,18800.0],["2006-01-06",29.1176,29.3039,29.0573,29.3039,123600.0],["2006-01-09",29.1779,29.5615,29.1779,29.4355,17700.0],["2006-01-10",29.43,29.43,29.0573,29.2601,14200.0],["2006-01-11",29.3094,29.3204,28.9203,29.3204,38300.0],["2006-01-12",29.2108,29.2272,29.0299,29.2108,22100.0],["2006-01-13",29.2546,29.2546,28.9093,29.1121,124300.0],["2006-01-17",29.1943,29.1943,28.7723,28.7942,63300.0],["2006-01-18",28.7942,28.9751,28.0927,28.6682,79500.0],["2006-01-19",28.7614,28.7723,28.2133,28.4161,87500.0],["2006-01-20",28.4983,28.4983,28.0434,28.1585,20700.0],["2006-01-23",28.0215,28.7285,28.0215,28.6189,108500.0],["2006-01-24",28.4819,28.7723,28.3777,28.7723,51900.0],["2006-01-25",28.6353,28.9641,28.5038,28.7011,52500.0],["2006-01-26",28.5696,28.8491,28.4764,28.5312,10400.0],["2006-01-27",28.5805,29.0464,28.4764,28.9203,31700.0],["2006-01-30",28.7833,28.8052,28.6682,28.6901,7100.0],["2006-01-31",28.6627,29.0463,28.438,29.0463,57000.0],["2006-02-01",28.7723,28.9148,28.3887,28.4435,142400.0],["2006-02-02",28.3613,28.7997,28.3613,28.7942,36400.0],["2006-02-03",28.8874,28.8874,28.597,28.7888,19100.0],["2006-02-06",28.6956,28.8819,28.6956,28.712,11900.0],["2006-02-07",28.8655,28.9806,28.5257,28.6572,126100.0],["2006-02-08",28.6572,28.9751,28.5147,28.9477,46700.0],["2006-02-09",28.8107,28.9587,28.4051,28.575,62500.0],["2006-02-10",28.5586,28.7394,28.4106,28.6024,74000.0],["2006-02-13",28.4983,28.7449,28.449,28.6572,49600.0],["2006-02-14",28.5915,28.9532,28.4709,28.7942,50500.0],["2006-02-15",28.7723,29.0135,28.6079,28.7285,142600.0],["2006-02-16",28.6901,29.0464,28.5531,28.9861,50700.0],["2006-02-17",28.8984,29.1833,28.8545,29.0409,94900.0],["2006-02-21",28.8162,29.0464,28.7833,28.9532,34100.0],["2006-02-22",29.0135,29.2053,28.9422,29.2053,35300.0],["2006-02-23",28.9368,29.3149,28.9258,29.0518,25400.0],["2006-02-24",28.9313,29.3204,28.8381,29.3204,39500.0],["2006-02-27",29.2436,29.3313,29.156,29.2382,26000.0],["2006-02-28",29.0409,29.2053,28.8162,29.0847,30900.0],["2006-03-01",29.0189,29.2053,28.8929,29.0737,36500.0],["2006-03-02",29.0902,29.0902,28.7833,28.9861,40500.0],["2006-03-03",29.1395,29.1615,28.8546,29.0518,23900.0],["2006-03-06",29.1066,29.1066,28.7778,28.9587,27600.0],["2006-03-07",28.9422,28.9751,28.8381,28.9751,10400.0],["2006-03-08",28.8216,28.8655,28.312,28.4271,50400.0],["2006-03-09",28.4873,28.7614,28.3723,28.7614,50500.0],["2006-03-10",28.6792,29.0354,28.6792,29.0354,25200.0],["2006-03-13",28.9751,29.156,28.9532,28.9806,21900.0],["2006-03-14",28.9751,29.008,28.8655,28.9203,14900.0],["2006-03-15",28.9532,29.0464,28.9532,28.9915,17400.0],["2006-03-16",29.0354,29.0354,28.8217,28.9696,33400.0],["2006-03-17",29.0847,29.0847,28.9367,28.9915,55700.0],["2006-03-20",28.9422,29.008,28.8271,28.9915,23300.0],["2006-03-21",28.9696,28.997,28.8271,28.9696,14800.0],["2006-03-22",28.8819,29.0244,28.8052,28.871,14300.0],["2006-03-23",28.8874,28.9696,28.6627,28.7394,18300.0],["2006-03-24",28.6463,28.9477,28.6463,28.9477,24900.0],["2006-03-27",28.8765,28.9039,28.6572,28.6846,17600.0],["2006-03-28",28.6408,28.9641,28.5093,28.8162,23900.0],["2006-03-29",28.8271,28.9039,28.6244,28.8326,33100.0],["2006-03-30",28.7559,28.871,28.5531,28.5969,35200.0],["2006-03-31",28.5915,28.871,28.5312,28.8491,95500.0],["2006-04-03",28.998,29.1912,28.8215,29.1305,78600.0],["2006-04-04",29.0091,29.1801,28.391,28.7166,109200.0],["2006-04-05",28.5014,28.9925,28.4407,28.6945,72200.0],["2006-04-06",28.6173,28.9318,28.6173,28.816,51400.0],["2006-04-07",28.7497,28.8877,28.6118,28.6559,36800.0],["2006-04-10",28.7001,28.7332,28.369,28.4573,58700.0],["2006-04-11",28.5566,28.7056,28.5566,28.6339,56800.0],["2006-04-12",28.5842,28.6614,28.5621,28.6394,19300.0],["2006-04-13",28.5731,28.6559,28.2641,28.3966,57000.0],["2006-04-17",28.2476,28.4462,27.8392,27.8668,104300.0],["2006-04-18",27.8944,27.9772,27.7289,27.8447,63100.0],["2006-04-19",27.773,27.8668,27.5578,27.8668,56300.0],["2006-04-20",27.8668,27.8668,27.6075,27.8668,66800.0],["2006-04-21",27.922,27.9551,27.7013,27.8668,66800.0],["2006-04-24",27.8889,27.8944,27.7565,27.8392,28400.0],["2006-04-25",27.773,27.8668,27.6847,27.8503,50400.0],["2006-04-26",27.7565,28.5621,27.7565,27.9496,77100.0],["2006-04-27",27.8503,28.2531,27.8006,27.8006,55900.0],["2006-04-28",27.7399,28.3469,27.7123,28.1041,64800.0],["2006-05-01",27.9551,28.0986,27.8779,27.9054,46000.0],["2006-05-02",28.0213,28.1096,27.7344,28.0213,40800.0],["2006-05-03",28.1151,28.1648,27.7344,28.1648,41900.0],["2006-05-04",27.7675,28.1648,27.7675,28.0655,66700.0],["2006-05-05",28.0765,28.1648,27.8779,27.9882,73200.0],["2006-05-08",28.0875,28.1151,28.0048,28.1151,24400.0],["2006-05-09",28.1427,28.1758,27.9772,28.1758,57600.0],["2006-05-10",28.2696,28.2696,28.1372,28.2034,35100.0],["2006-05-11",28.209,28.209,28.0269,28.0269,39800.0],["2006-05-12",28.0213,28.1979,27.7896,28.1979,40100.0],["2006-05-15",28.1317,28.1648,28.0268,28.1427,37300.0],["2006-05-16",28.0765,28.3138,27.8723,28.1924,56800.0],["2006-05-17",28.1372,28.1372,27.8999,27.933,104000.0],["2006-05-18",28.0158,28.1372,27.9551,28.0269,70900.0],["2006-05-19",28.1372,28.1924,28.0048,28.1814,33300.0],["2006-05-22",28.1317,28.1703,28.0048,28.1096,103700.0],["2006-05-23",28.2034,28.2034,27.8116,27.8447,81900.0],["2006-05-24",27.8006,27.8337,27.4088,27.6627,151400.0],["2006-05-25",27.6737,27.922,27.6737,27.8944,63500.0],["2006-05-26",27.8613,28.0599,27.7344,27.8061,33700.0],["2006-05-30",27.7509,27.9606,27.6295,27.7068,162900.0],["2006-05-31",27.6792,27.922,27.6295,27.922,103500.0],["2006-06-01",27.8558,28.0655,27.7951,28.0324,99800.0],["2006-06-02",28.1151,28.3138,28.0158,28.0765,78500.0],["2006-06-05",28.082,28.3359,27.9993,28.0931,240400.0],["2006-06-06",28.071,28.22,27.9386,28.1482,114700.0],["2006-06-07",28.0765,28.1703,28.0268,28.1427,89200.0],["2006-06-08",28.0655,28.1648,27.8999,28.0158,116300.0],["2006-06-09",27.9882,28.1538,27.8723,28.082,71500.0],["2006-06-12",28.1538,28.1648,27.8999,27.922,77300.0],["2006-06-13",27.9386,28.22,27.8337,28.1814,272900.0],["2006-06-14",28.1703,28.1814,28.0268,28.1041,86400.0],["2006-06-15",28.4076,28.8932,28.3579,28.7994,106600.0],["2006-06-16",28.8656,28.8656,28.529,28.6945,131400.0],["2006-06-19",28.7166,28.8325,28.6007,28.6007,61200.0],["2006-06-20",28.6504,28.8822,28.5731,28.7773,61900.0],["2006-06-21",28.7056,28.7994,28.5676,28.6449,58400.0],["2006-06-22",28.6118,28.6945,28.2972,28.6283,44500.0],["2006-06-23",28.6945,28.6945,28.1703,28.4628,38800.0],["2006-06-26",28.7884,29.1802,28.6449,29.0588,97800.0],["2006-06-27",28.987,29.125,28.8159,28.9097,58200.0],["2006-06-28",28.987,29.0974,28.8049,28.9263,49000.0],["2006-06-29",28.9539,29.0753,28.9208,28.9925,94200.0],["2006-06-30",29.0863,29.0863,28.6338,28.6945,639900.0],["2006-07-03",28.7723,28.8946,28.6612,28.7501,30500.0],["2006-07-05",28.8057,28.8057,28.2,28.2,68800.0],["2006-07-06",28.15,28.3445,28.15,28.3,44000.0],["2006-07-07",28.1833,28.4278,28.0555,28.1055,58600.0],["2006-07-10",28.25,28.6279,28.1555,28.3,81800.0],["2006-07-11",28.3389,28.3389,28.1444,28.3167,45000.0],["2006-07-12",28.2945,28.3334,27.6999,27.8944,43000.0],["2006-07-13",27.8277,27.8277,27.3998,27.5443,33400.0],["2006-07-14",27.3943,27.6443,27.322,27.461,29100.0],["2006-07-17",27.5165,27.5165,26.9442,26.9942,32300.0],["2006-07-18",26.9442,27.361,26.9442,27.2498,38700.0],["2006-07-19",27.1942,27.6443,27.1942,27.4888,29900.0],["2006-07-20",27.5832,27.7555,27.4165,27.6443,84600.0],["2006-07-21",27.6721,27.6721,27.3054,27.4888,29900.0],["2006-07-24",27.4332,27.7833,27.4332,27.7833,49100.0],["2006-07-25",27.711,27.7777,27.5332,27.6777,69900.0],["2006-07-26",27.7499,27.7499,27.4721,27.5388,54700.0],["2006-07-27",27.6388,27.6388,27.3998,27.4499,80400.0],["2006-07-28",27.5054,27.6999,27.4499,27.5999,73000.0],["2006-07-31",27.6666,27.7499,27.4332,27.5332,54100.0],["2006-08-01",27.4443,27.561,27.3109,27.411,35800.0],["2006-08-02",27.5777,27.5777,27.1553,27.1553,29900.0],["2006-08-03",27.2332,27.7221,27.2332,27.6666,37000.0],["2006-08-04",27.6666,27.9444,27.6666,27.7999,69400.0],["2006-08-07",27.8333,27.8666,27.611,27.811,54700.0],["2006-08-08",27.8888,27.8944,27.5999,27.6443,48500.0],["2006-08-09",27.6554,27.7832,27.4554,27.461,39200.0],["2006-08-10",27.4999,27.911,27.4999,27.911,45300.0],["2006-08-11",27.9111,28.0,27.8388,27.8833,48300.0],["2006-08-14",27.9444,28.2889,27.9333,28.0333,41900.0],["2006-08-15",28.1389,28.2722,27.9666,28.0055,46000.0],["2006-08-16",28.0389,28.5001,27.9777,28.4834,59400.0],["2006-08-17",28.5001,28.6723,28.4112,28.5112,21800.0],["2006-08-18",28.4723,28.5279,28.2334,28.2556,22100.0],["2006-08-21",28.2167,28.2834,28.1556,28.2834,25600.0],["2006-08-22",28.2056,28.3334,27.8944,28.2222,45700.0],["2006-08-23",28.1778,28.2056,27.9777,28.1778,29400.0],["2006-08-24",28.2222,28.2556,28.0889,28.1166,24000.0],["2006-08-25",28.0944,28.2,28.0,28.0611,14100.0],["2006-08-28",28.0666,28.4778,28.0222,28.2945,30300.0],["2006-08-29",28.2556,28.4667,28.1889,28.45,25000.0],["2006-08-30",28.2778,28.2778,27.561,27.9555,77400.0],["2006-08-31",27.9333,28.3723,27.8722,28.3611,80100.0],["2006-09-01",28.4445,28.6167,28.1778,28.4223,24900.0],["2006-09-05",28.4167,28.4167,28.2222,28.3778,35200.0],["2006-09-06",28.3389,28.3778,28.2889,28.3111,24600.0],["2006-09-07",28.3389,28.3945,28.1667,28.3111,18800.0],["2006-09-08",28.3389,28.6056,28.3222,28.5056,35200.0],["2006-09-11",28.5612,28.7946,28.4778,28.7946,25000.0],["2006-09-12",28.8446,29.1724,28.8112,29.1724,27800.0],["2006-09-13",29.0057,29.3058,28.9946,29.3058,18500.0],["2006-09-14",29.228,29.2836,29.1169,29.1169,17000.0],["2006-09-15",29.1724,29.3947,29.1724,29.3947,25700.0],["2006-09-18",29.3947,29.4669,29.0835,29.0835,64500.0],["2006-09-19",29.0224,29.2113,28.9779,29.0335,21000.0],["2006-09-20",29.0335,29.278,28.9668,28.9835,26700.0],["2006-09-21",28.9279,29.078,28.9279,29.0335,18900.0],["2006-09-22",29.0835,29.0835,28.6445,28.8946,18700.0],["2006-09-25",28.839,28.9113,28.1111,28.3945,54200.0],["2006-09-26",28.7279,29.0335,28.7279,29.028,41400.0],["2006-09-27",28.9501,29.0113,28.789,28.8835,20300.0],["2006-09-28",28.9557,29.0557,28.7834,28.8946,25100.0],["2006-09-29",28.939,29.1002,28.8724,29.1002,62700.0],["2006-10-02",29.0057,29.1335,28.8001,29.0168,48800.0],["2006-10-03",29.1903,29.2126,29.056,29.1567,25800.0],["2006-10-04",28.8546,29.1847,28.8546,29.1064,108800.0],["2006-10-05",29.084,29.1679,28.9833,29.1679,55000.0],["2006-10-06",29.1791,29.2854,28.9832,29.028,29200.0],["2006-10-09",29.1343,29.1343,28.6755,29.056,33700.0],["2006-10-10",28.9777,28.9833,28.6308,28.8042,56300.0],["2006-10-11",28.8266,28.8769,28.5356,28.7818,39000.0],["2006-10-12",29.0056,29.0224,28.6811,28.7986,21200.0],["2006-10-13",28.7035,28.7035,28.3622,28.4069,69400.0],["2006-10-16",28.3342,28.5356,28.2167,28.2559,33800.0],["2006-10-17",28.2559,28.2727,27.7523,27.8027,57800.0],["2006-10-18",27.7579,28.0041,27.7243,27.9034,61100.0],["2006-10-19",27.9761,28.06,27.8195,27.881,49100.0],["2006-10-20",27.9761,28.2111,27.9202,28.0321,39100.0],["2006-10-23",28.1272,28.3678,28.1048,28.2559,27200.0],["2006-10-24",28.1608,28.4741,28.0656,28.4517,38000.0],["2006-10-25",28.5301,28.5413,28.1328,28.4182,45100.0],["2006-10-26",28.5356,28.6755,28.3566,28.6755,57700.0],["2006-10-27",28.5748,28.6419,28.1775,28.1887,21300.0],["2006-10-30",28.1048,28.2559,28.0041,28.2559,33800.0],["2006-10-31",28.3454,28.3846,28.1776,28.3398,36900.0],["2006-11-01",28.5077,28.5077,27.8698,28.2615,33900.0],["2006-11-02",28.2335,28.7035,28.2279,28.5133,69000.0],["2006-11-03",28.7147,29.0784,28.5356,28.8881,58300.0],["2006-11-06",28.8825,29.1119,28.7595,29.0336,84100.0],["2006-11-07",29.0336,30.203,28.9217,29.8561,136000.0],["2006-11-08",29.7778,30.231,29.7106,30.0911,55000.0],["2006-11-09",30.0408,30.4156,30.0408,30.3933,40600.0],["2006-11-10",30.4268,30.5331,30.2254,30.2758,53500.0],["2006-11-13",30.3597,30.6786,30.0575,30.645,106200.0],["2006-11-14",30.6003,30.9472,30.4044,30.7346,111600.0],["2006-11-15",30.6898,30.7737,30.673,30.7737,49100.0],["2006-11-16",30.729,30.7737,30.5779,30.7737,33600.0],["2006-11-17",30.7681,30.7737,30.5275,30.6674,53900.0],["2006-11-20",30.5443,30.5611,30.3765,30.4996,66200.0],["2006-11-21",30.5052,30.9696,30.3597,30.9696,100200.0],["2006-11-22",30.8856,31.0815,30.8856,31.0759,62600.0],["2006-11-24",30.9584,31.1094,30.9584,30.9975,9900.0],["2006-11-27",31.0983,31.0983,30.6003,30.7681,32000.0],["2006-11-28",30.6618,30.7849,30.4828,30.5779,68600.0],["2006-11-29",30.6171,31.1151,30.5667,31.1151,57700.0],["2006-11-30",31.0423,31.5179,30.8856,31.4899,160900.0],["2006-12-01",31.4004,31.4004,31.0535,31.3892,58000.0],["2006-12-04",31.3836,31.7305,31.1374,31.7025,31800.0],["2006-12-05",31.641,31.7976,31.5011,31.7529,38000.0],["2006-12-06",31.8033,32.2956,31.641,32.2397,41900.0],["2006-12-07",32.2677,32.3908,32.2005,32.2117,40800.0],["2006-12-08",32.0998,32.0998,31.7081,31.7585,31200.0],["2006-12-11",31.7193,31.8256,31.6969,31.7473,18900.0],["2006-12-12",31.6969,31.7697,31.6354,31.6969,16500.0],["2006-12-13",31.8088,31.8648,31.5906,31.7921,55400.0],["2006-12-14",31.8368,32.0606,31.7865,31.9991,49600.0],["2006-12-15",31.9375,32.1613,31.8144,31.9991,47000.0],["2006-12-18",32.0103,32.2453,32.0103,32.1166,76300.0],["2006-12-19",31.9935,32.2509,31.9823,32.2229,32500.0],["2006-12-20",32.139,32.3572,32.0662,32.1725,29900.0],["2006-12-21",32.2844,32.3292,31.9711,32.1166,54900.0],["2006-12-22",32.2397,32.4411,32.0774,32.4187,14800.0],["2006-12-26",32.2677,32.29,32.0774,32.139,26800.0],["2006-12-27",32.2453,32.5922,31.9991,32.5586,36000.0],["2006-12-28",32.4467,32.5866,32.4187,32.4411,11100.0],["2006-12-29",32.3796,32.5586,32.29,32.4411,26500.0],["2007-01-03",32.5538,32.8129,32.2495,32.4073,243700.0],["2007-01-04",32.289,32.2946,31.9115,32.2383,71100.0],["2007-01-05",32.1538,32.227,31.8664,32.0411,58300.0],["2007-01-08",31.9566,31.9566,31.6411,31.7368,42000.0],["2007-01-09",31.7087,31.8383,31.6918,31.8326,41600.0],["2007-01-10",31.827,31.827,31.4101,31.5509,75100.0],["2007-01-11",31.5509,31.5791,31.4608,31.5791,36500.0],["2007-01-12",31.4833,31.5566,31.3819,31.5228,28800.0],["2007-01-16",31.5228,31.5228,31.427,31.4833,28400.0],["2007-01-17",31.4495,31.5284,31.0945,31.4495,80400.0],["2007-01-18",31.3425,31.3537,30.9875,31.0044,54700.0],["2007-01-19",31.0946,31.134,30.9593,31.0551,43600.0],["2007-01-22",31.1622,31.365,30.9143,31.196,43500.0],["2007-01-23",31.1115,31.1453,30.8129,30.9143,56000.0],["2007-01-24",30.9931,30.9931,30.5649,30.7565,36100.0],["2007-01-25",30.7058,30.7171,30.4917,30.5143,32500.0],["2007-01-26",30.6213,30.8016,30.2325,30.6833,35700.0],["2007-01-29",30.6776,30.9706,30.5255,30.9706,37000.0],["2007-01-30",30.8467,30.9988,30.8467,30.9875,21900.0],["2007-01-31",30.9143,31.1734,30.9143,31.1396,55500.0],["2007-02-01",31.0044,31.241,31.0044,31.241,18800.0],["2007-02-02",31.1734,31.196,30.9368,31.0833,48200.0],["2007-02-05",30.9706,31.2016,30.9143,31.1509,43000.0],["2007-02-06",31.0269,31.2917,30.9593,31.2917,23200.0],["2007-02-07",31.2974,31.2974,31.1227,31.2974,19100.0],["2007-02-08",31.2748,31.303,31.1227,31.2579,25800.0],["2007-02-09",31.2579,31.2861,30.9424,31.2241,61100.0],["2007-02-12",31.241,31.241,30.8917,31.0607,29600.0],["2007-02-13",31.0044,31.1791,30.9932,31.1622,38700.0],["2007-02-14",31.0833,31.1678,30.9312,31.1171,58900.0],["2007-02-15",31.1284,31.1565,30.9255,31.0326,37100.0],["2007-02-16",30.9199,31.1227,30.7678,31.0889,78300.0],["2007-02-20",31.1565,31.7988,31.1115,31.7819,72400.0],["2007-02-21",31.7876,31.7876,31.4777,31.5171,19400.0],["2007-02-22",31.4551,31.7087,31.427,31.6861,25400.0],["2007-02-23",31.7369,31.7369,31.3875,31.5847,22800.0],["2007-02-26",31.5904,31.6749,31.3481,31.5058,28900.0],["2007-02-27",31.0439,31.1847,30.841,30.9988,53800.0],["2007-02-28",30.965,30.965,30.2495,30.3734,68200.0],["2007-03-01",30.2663,30.2663,29.6973,29.9114,74400.0],["2007-03-02",29.9734,29.979,29.6748,29.9058,63800.0],["2007-03-05",29.7029,29.7029,29.3536,29.3536,54500.0],["2007-03-06",29.3367,29.8381,29.3085,29.6015,39300.0],["2007-03-07",29.6353,29.8269,29.5114,29.8269,32400.0],["2007-03-08",29.8607,29.8607,29.5227,29.7311,35700.0],["2007-03-09",29.8213,29.8269,29.6748,29.8044,30500.0],["2007-03-12",29.8663,29.9677,29.7874,29.9114,28000.0],["2007-03-13",29.9114,29.979,29.579,29.579,34800.0],["2007-03-14",29.5283,29.6579,29.1621,29.3931,46000.0],["2007-03-15",29.4776,30.0241,29.1564,30.0185,31400.0],["2007-03-16",29.8889,29.8889,29.2691,29.3142,73600.0],["2007-03-19",29.3029,29.517,29.2353,29.4269,40900.0],["2007-03-20",29.4381,29.5903,29.3536,29.5227,46700.0],["2007-03-21",29.5226,29.748,29.3931,29.7424,23900.0],["2007-03-22",29.7424,29.8213,29.5339,29.5339,48400.0],["2007-03-23",29.6184,30.0522,29.4212,29.4494,59700.0],["2007-03-26",29.3874,29.6748,29.3818,29.6748,26400.0],["2007-03-27",29.7086,29.7086,29.5395,29.7029,42500.0],["2007-03-28",29.7706,29.8382,29.5396,29.7931,36300.0],["2007-03-29",29.7593,29.8044,29.6748,29.7705,31700.0],["2007-03-30",29.6973,29.7875,29.5396,29.7311,32800.0],["2007-04-02",29.8325,29.8325,29.6184,29.6748,34900.0],["2007-04-03",29.777,30.2879,29.635,29.9984,57500.0],["2007-04-04",30.0268,30.0268,29.8167,29.8792,49300.0],["2007-04-05",29.9643,30.0211,29.8792,30.0211,23600.0],["2007-04-09",30.0608,30.0608,29.7883,29.9189,27100.0],["2007-04-10",29.8451,30.146,29.8224,30.0381,25500.0],["2007-04-11",29.9643,29.9757,29.794,29.8167,110600.0],["2007-04-12",29.8792,29.8792,29.5272,29.7599,32000.0],["2007-04-13",29.6691,29.8053,29.5328,29.8053,16300.0],["2007-04-16",29.777,30.4753,29.7088,30.2255,67100.0],["2007-04-17",30.146,30.3844,30.0551,30.1006,43600.0],["2007-04-18",30.1119,30.2141,30.0324,30.1006,17500.0],["2007-04-19",30.0892,30.1573,30.0097,30.1176,19500.0],["2007-04-20",30.2993,30.2993,30.1176,30.2709,34700.0],["2007-04-23",30.3504,30.4185,30.1573,30.2993,28000.0],["2007-04-24",30.2311,30.2311,30.0154,30.1971,16900.0],["2007-04-25",30.2198,30.2822,30.129,30.2482,39700.0],["2007-04-26",30.18,30.2766,30.0892,30.1971,14200.0],["2007-04-27",30.2368,30.5888,30.2368,30.4582,24500.0],["2007-04-30",30.5491,30.5491,29.7826,29.8337,39400.0],["2007-05-01",29.7883,29.9473,29.6521,29.8224,19400.0],["2007-05-02",29.6407,30.4809,29.6407,30.4809,26900.0],["2007-05-03",30.2993,30.8783,30.2936,30.8783,38900.0],["2007-05-04",30.7421,31.0316,29.811,30.9862,26800.0],["2007-05-07",30.9919,31.3325,30.9919,31.3212,49600.0],["2007-05-08",31.0827,31.4461,30.867,31.4233,43700.0],["2007-05-09",31.429,31.7015,31.4063,31.6958,26800.0],["2007-05-10",31.6504,31.764,31.5483,31.7356,32700.0],["2007-05-11",31.6788,31.7924,31.622,31.7299,21300.0],["2007-05-14",31.7015,31.7015,31.2133,31.2814,49900.0],["2007-05-15",31.253,31.5766,31.2474,31.2474,31100.0],["2007-05-16",31.2474,31.4347,31.2303,31.3609,24300.0],["2007-05-17",31.395,31.5539,31.1963,31.3552,56100.0],["2007-05-18",31.3155,31.4745,31.2247,31.2701,27900.0],["2007-05-21",31.2474,31.5539,31.2474,31.4574,34400.0],["2007-05-22",31.605,31.7924,31.4915,31.7924,30600.0],["2007-05-23",31.7186,32.1444,31.7129,31.957,51300.0],["2007-05-24",31.8719,31.8719,31.2474,31.3382,38600.0],["2007-05-25",31.2587,31.4517,30.6853,31.3098,36000.0],["2007-05-29",31.2757,31.5937,31.219,31.5937,21800.0],["2007-05-30",31.5312,31.6504,31.4461,31.4858,39900.0],["2007-05-31",31.5085,31.7356,31.3382,31.6107,96800.0],["2007-06-01",31.5312,31.8605,31.5085,31.798,57600.0],["2007-06-04",31.7413,31.8321,31.6221,31.8151,66600.0],["2007-06-05",31.7697,31.7697,31.3666,31.4347,31500.0],["2007-06-06",31.2985,31.3495,31.1906,31.3439,35600.0],["2007-06-07",31.3325,31.3439,30.9578,30.9862,20400.0],["2007-06-08",30.9408,31.0884,30.7194,31.0032,25800.0],["2007-06-11",30.9919,30.9919,30.7818,30.9805,43400.0],["2007-06-12",30.7194,30.7762,30.3674,30.4071,43300.0],["2007-06-13",30.4071,30.4526,30.2028,30.2709,61000.0],["2007-06-14",30.3731,30.7251,30.163,30.6058,42200.0],["2007-06-15",30.6399,30.8329,30.5207,30.8102,33900.0],["2007-06-18",30.8386,30.9067,30.6002,30.6002,31800.0],["2007-06-19",30.5093,30.674,30.2822,30.674,71800.0],["2007-06-20",30.6569,30.8556,30.339,30.4014,42000.0],["2007-06-21",30.4015,30.5831,30.2709,30.4696,29400.0],["2007-06-22",30.3731,30.5377,30.1573,30.3674,312100.0],["2007-06-25",30.3163,30.5831,30.2595,30.4525,63700.0],["2007-06-26",30.5434,30.7024,30.3163,30.4696,63800.0],["2007-06-27",30.4412,30.7478,30.2255,30.6967,66100.0],["2007-06-28",30.6853,30.7251,30.4696,30.4866,77400.0],["2007-06-29",30.5661,30.6853,30.5093,30.6796,44200.0],["2007-07-02",30.7932,30.8045,30.6115,30.8045,25400.0],["2007-07-03",30.999,30.999,30.8045,30.8789,26000.0],["2007-07-05",30.9361,30.9361,30.7245,30.816,41000.0],["2007-07-06",30.673,31.0047,30.673,30.9933,20100.0],["2007-07-09",30.9761,31.0162,30.7187,30.7645,45500.0],["2007-07-10",30.6272,30.6844,30.4785,30.49,45900.0],["2007-07-11",30.5071,30.7416,30.3241,30.6844,52100.0],["2007-07-12",30.6272,31.0161,30.5529,31.0161,32000.0],["2007-07-13",31.0104,31.285,30.7702,31.0562,34900.0],["2007-07-16",31.1077,31.1077,30.856,30.9189,50900.0],["2007-07-17",30.9246,31.0047,30.8274,30.8846,52200.0],["2007-07-18",30.6844,30.7473,30.3698,30.6043,59300.0],["2007-07-19",30.5014,30.5929,30.4728,30.5643,85800.0],["2007-07-20",30.6673,30.6673,29.9409,30.0725,55600.0],["2007-07-23",30.3127,30.4213,29.9867,30.0381,50000.0],["2007-07-24",30.0324,30.0324,29.3861,29.4834,66900.0],["2007-07-25",29.4834,29.775,29.4319,29.6035,72600.0],["2007-07-26",29.5405,29.5463,29.1745,29.4776,77800.0],["2007-07-27",29.5348,29.5348,29.1402,29.1459,65100.0],["2007-07-30",29.1974,29.3976,28.9972,29.1859,43300.0],["2007-07-31",29.4605,29.9867,29.369,29.5348,119000.0],["2007-08-01",29.369,29.5291,29.1345,29.3347,59600.0],["2007-08-02",29.6321,31.3593,29.6035,31.1077,111900.0],["2007-08-03",31.1706,31.2392,30.6844,30.6844,59700.0],["2007-08-06",30.8503,31.8798,30.8388,31.8569,79400.0],["2007-08-07",31.8569,32.4631,31.794,32.3602,89600.0],["2007-08-08",32.2001,34.4478,32.1143,33.9731,186100.0],["2007-08-09",33.464,35.5059,33.3497,33.9502,221900.0],["2007-08-10",33.8873,33.8873,31.2678,31.5881,158500.0],["2007-08-13",31.5652,32.0056,30.9018,31.8054,127300.0],["2007-08-14",31.6453,32.0914,31.4565,31.4737,71900.0],["2007-08-15",31.4222,31.9198,31.3708,31.5481,74700.0],["2007-08-16",31.5137,32.2172,31.4222,31.7368,116200.0],["2007-08-17",32.2744,32.589,31.8569,31.9999,69600.0],["2007-08-20",32.017,32.3316,31.2163,31.3708,116200.0],["2007-08-21",31.4794,31.9999,31.3993,31.7368,40000.0],["2007-08-22",32.017,32.0628,31.651,31.8683,39300.0],["2007-08-23",31.834,32.2344,31.7254,32.017,46000.0],["2007-08-24",32.0228,32.2001,31.7311,32.1257,37600.0],["2007-08-27",32.0285,32.2172,31.7825,32.0628,38900.0],["2007-08-28",31.8969,32.0285,31.5195,31.5481,42800.0],["2007-08-29",31.7826,32.1429,31.5995,32.0742,79800.0],["2007-08-30",31.9313,32.2801,31.7539,32.1772,73700.0],["2007-08-31",32.3259,32.3259,31.7082,31.9656,57700.0],["2007-09-04",32.0285,33.7271,32.0285,33.6871,132600.0],["2007-09-05",33.7386,34.9454,33.2124,34.9111,335800.0],["2007-09-06",35.0826,35.0826,34.4192,34.7566,134500.0],["2007-09-07",34.6766,34.7681,34.2362,34.2419,115400.0],["2007-09-10",34.1732,34.3677,33.8587,33.9559,67100.0],["2007-09-11",34.076,34.8481,33.9216,34.8138,77600.0],["2007-09-12",34.7166,34.7738,34.505,34.5507,43500.0],["2007-09-13",34.5507,34.974,34.3334,34.974,77400.0],["2007-09-14",34.974,35.0312,34.4821,35.0312,71600.0],["2007-09-17",34.9396,35.1227,34.9396,34.9854,76900.0],["2007-09-18",34.911,35.2942,34.7967,35.0655,69800.0],["2007-09-19",35.4315,35.626,34.8367,34.9168,142400.0],["2007-09-20",34.8882,34.8882,34.259,34.5279,104200.0],["2007-09-21",34.545,34.6937,34.1218,34.2018,34700.0],["2007-09-24",34.3734,34.3734,33.9902,34.1046,33300.0],["2007-09-25",33.9788,34.7795,33.8873,34.6365,65300.0],["2007-09-26",34.6365,34.7566,34.362,34.6594,53500.0],["2007-09-27",34.6823,34.9797,34.4478,34.9111,116900.0],["2007-09-28",34.9454,35.0769,34.7566,34.9625,53500.0],["2007-10-01",34.8882,35.1227,34.7395,34.8882,105100.0],["2007-10-02",34.963,35.2163,34.8306,34.9688,46300.0],["2007-10-03",34.8709,34.9975,34.6003,34.6982,37500.0],["2007-10-04",34.6579,34.6579,34.4391,34.5082,41600.0],["2007-10-05",34.537,34.7212,34.3355,34.6003,53800.0],["2007-10-08",34.4334,34.5715,34.3643,34.4506,46900.0],["2007-10-09",34.4736,34.4736,34.1225,34.3124,46900.0],["2007-10-10",34.2837,34.4679,34.0591,34.134,40100.0],["2007-10-11",34.2549,34.3412,33.6734,33.8346,47700.0],["2007-10-12",33.7886,33.967,33.7655,33.921,24000.0],["2007-10-15",33.9497,34.1628,33.587,33.6792,55500.0],["2007-10-16",33.6446,33.6849,32.9883,32.9883,42400.0],["2007-10-17",33.0632,33.2877,32.735,33.0689,58000.0],["2007-10-18",32.9077,32.9077,32.5968,32.6717,33700.0],["2007-10-19",32.6717,32.6717,32.142,32.2111,57800.0],["2007-10-22",32.2572,32.3378,32.0096,32.3378,43100.0],["2007-10-23",32.4184,32.5796,31.9693,32.5047,44100.0],["2007-10-24",32.2629,32.4241,31.5951,32.0672,71900.0],["2007-10-25",32.0211,32.4932,32.0211,32.4644,56100.0],["2007-10-26",32.5623,32.735,32.3032,32.7292,56900.0],["2007-10-29",32.8041,32.8041,32.2744,32.3262,59500.0],["2007-10-30",32.2226,32.2917,31.9405,32.119,56200.0],["2007-10-31",32.119,32.8559,32.119,32.758,57200.0],["2007-11-01",32.4644,32.545,30.5876,30.5876,139300.0],["2007-11-02",30.8639,30.9042,30.2249,30.5646,104300.0],["2007-11-05",30.4091,31.1748,30.4091,31.0885,64700.0],["2007-11-06",31.0136,31.5893,30.9042,31.5605,80300.0],["2007-11-07",31.3821,31.9923,31.2554,31.6239,94700.0],["2007-11-08",31.4915,32.2341,31.4857,31.6584,98000.0],["2007-11-09",31.5548,32.142,31.1,31.9175,49300.0],["2007-11-12",31.7563,32.4587,31.739,31.9693,50600.0],["2007-11-13",32.0442,32.7638,31.8599,32.7638,44200.0],["2007-11-14",32.8041,32.9192,32.3896,32.5508,37100.0],["2007-11-15",32.4299,32.4759,31.9175,31.9578,28300.0],["2007-11-16",32.0499,32.2053,31.7045,32.1996,62700.0],["2007-11-19",32.0499,32.1938,31.5721,31.8484,52800.0],["2007-11-20",31.8542,32.1881,31.3993,31.7505,65900.0],["2007-11-21",31.6296,31.8426,31.3418,31.5202,61500.0],["2007-11-23",31.549,32.1593,31.4512,32.0557,13000.0],["2007-11-26",32.1593,32.1593,30.2249,30.2249,114600.0],["2007-11-27",30.3113,30.7776,30.104,30.6509,94500.0],["2007-11-28",30.7315,31.2094,30.1098,30.5934,118700.0],["2007-11-29",30.5991,30.5991,29.7528,29.8161,106500.0],["2007-11-30",29.937,30.2307,29.2116,29.7874,914100.0],["2007-12-03",29.7528,29.9313,29.2922,29.6434,147600.0],["2007-12-04",29.4822,29.8564,29.3786,29.4822,231300.0],["2007-12-05",29.5571,29.6089,29.1944,29.5398,135100.0],["2007-12-06",29.6262,30.2134,29.4131,30.2134,72000.0],["2007-12-07",30.34,30.3688,29.2059,29.4189,86400.0],["2007-12-10",29.4765,29.8564,29.3383,29.6895,101900.0],["2007-12-11",29.7931,30.2767,29.3498,29.3498,124700.0],["2007-12-12",29.6204,29.9428,29.085,29.3268,151200.0],["2007-12-13",29.3556,29.9658,29.0965,29.9486,127400.0],["2007-12-14",29.8622,30.5818,29.5859,30.2767,131800.0],["2007-12-17",30.1328,30.4667,30.0119,30.0867,64900.0],["2007-12-18",30.1328,30.6394,29.8219,30.4552,68700.0],["2007-12-19",30.5991,30.5991,30.0637,30.4725,40700.0],["2007-12-20",30.484,30.6452,30.0694,30.3458,38200.0],["2007-12-21",30.484,30.72,30.3976,30.553,56800.0],["2007-12-24",30.6509,31.1633,30.6509,31.0482,13200.0],["2007-12-26",31.0079,31.0079,30.6567,30.7258,30400.0],["2007-12-27",30.7258,30.7258,29.9198,29.9313,41800.0],["2007-12-28",30.1501,30.1501,29.7068,29.8564,60800.0],["2007-12-31",29.7068,29.9658,29.4534,29.8737,40900.0],["2008-01-02",29.9666,30.1524,29.4963,29.6473,83300.0],["2008-01-03",29.5544,30.106,29.5021,29.7692,52900.0],["2008-01-04",29.4963,29.8969,29.1363,29.1363,68700.0],["2008-01-07",29.1828,29.9956,29.1828,29.6589,80300.0],["2008-01-08",29.6705,29.7924,29.2989,29.3453,87500.0],["2008-01-09",29.2815,29.6995,29.2176,29.5253,94900.0],["2008-01-10",29.264,30.2918,29.264,30.2453,87500.0],["2008-01-11",30.0711,30.1698,29.055,29.0782,115200.0],["2008-01-14",29.5253,29.9608,29.1944,29.415,90800.0],["2008-01-15",29.264,29.3395,28.8924,28.9157,76200.0],["2008-01-16",28.7415,29.6937,28.5266,29.3802,55100.0],["2008-01-17",29.5195,29.5253,28.6718,28.6776,66700.0],["2008-01-18",28.9505,29.2466,28.0505,28.5963,106500.0],["2008-01-22",27.4931,28.7879,26.8776,28.3873,135500.0],["2008-01-23",27.9808,29.5253,27.5047,29.3802,116500.0],["2008-01-24",29.5718,29.5718,28.2131,28.3292,107500.0],["2008-01-25",29.0318,29.0318,27.946,27.946,71900.0],["2008-01-28",27.9576,29.055,27.7718,29.0318,56200.0],["2008-01-29",29.0144,29.2757,28.5789,29.235,40200.0],["2008-01-30",29.3337,29.6008,28.8286,28.9911,48100.0],["2008-01-31",28.7763,29.4557,28.5673,29.3976,45500.0],["2008-02-01",29.5544,29.9027,29.1479,29.8969,50400.0],["2008-02-04",29.7808,30.1524,29.5486,29.6357,45600.0],["2008-02-05",29.444,29.9434,29.3569,29.4034,62600.0],["2008-02-06",29.444,29.5486,29.0202,29.1305,49500.0],["2008-02-07",29.0957,29.6763,28.9157,29.5137,41500.0],["2008-02-08",29.3686,29.5137,29.0724,29.1886,36000.0],["2008-02-11",29.2931,29.2931,28.5382,28.7299,51500.0],["2008-02-12",28.7821,29.2292,28.5789,29.206,42400.0],["2008-02-13",29.4499,29.6415,29.1363,29.6415,35600.0],["2008-02-14",29.7982,29.7982,28.7763,28.7937,24500.0],["2008-02-15",28.7821,29.3569,28.7821,29.3569,49500.0],["2008-02-19",29.4731,29.4731,28.1202,28.5441,111400.0],["2008-02-20",28.457,29.3163,28.457,29.3163,72600.0],["2008-02-21",29.055,29.1711,28.3989,28.3989,46400.0],["2008-02-22",27.9518,28.7763,27.9518,28.5499,65700.0],["2008-02-25",28.0737,29.1653,27.9228,29.084,48300.0],["2008-02-26",28.6544,29.7634,28.6021,29.6066,46100.0],["2008-02-27",29.235,30.1466,29.235,30.0363,60700.0],["2008-02-28",29.7169,29.7169,28.0447,28.6253,92400.0],["2008-02-29",28.7124,28.8808,28.3583,28.6544,114300.0],["2008-03-03",28.8228,29.7169,28.5847,29.3511,123100.0],["2008-03-04",29.2989,30.466,28.9969,30.4195,161000.0],["2008-03-05",30.4021,30.4021,29.5892,29.5892,64100.0],["2008-03-06",29.5892,29.8621,29.235,29.3047,94500.0],["2008-03-07",29.0492,29.8621,28.7705,29.7169,93400.0],["2008-03-10",29.7692,29.9957,29.206,29.2118,73800.0],["2008-03-11",29.6821,30.3324,29.2931,30.1002,107100.0],["2008-03-12",30.4485,30.4485,29.2757,29.3221,47800.0],["2008-03-13",29.3221,30.2744,29.0724,30.1234,42100.0],["2008-03-14",30.2163,30.6285,29.386,29.4382,64100.0],["2008-03-17",29.0318,29.955,29.0318,29.566,65400.0],["2008-03-18",29.8505,30.0189,29.235,29.9666,109800.0],["2008-03-19",30.1931,30.6344,29.4499,29.5486,140700.0],["2008-03-20",29.5834,29.9086,28.8112,29.9028,103000.0],["2008-03-24",30.0595,30.0595,29.1189,29.7227,70000.0],["2008-03-25",29.6066,30.3498,29.2931,29.8273,60800.0],["2008-03-26",29.8911,30.344,29.6124,29.6589,61100.0],["2008-03-27",29.7692,29.8273,29.2931,29.386,39000.0],["2008-03-28",29.4963,29.6995,29.1247,29.2176,79300.0],["2008-03-31",29.3279,29.9027,29.0608,29.7227,92200.0],["2008-04-01",30.3092,30.9246,29.8389,30.9246,99000.0],["2008-04-02",30.9305,31.1823,30.2924,30.708,58400.0],["2008-04-03",30.6319,30.831,30.1811,30.5617,42100.0],["2008-04-04",30.4973,30.7724,30.1811,30.2338,34800.0],["2008-04-07",30.4621,30.6261,30.2865,30.4914,29000.0],["2008-04-08",30.4446,30.4504,30.0699,30.1109,42000.0],["2008-04-09",30.2163,31.153,30.2163,30.8251,68200.0],["2008-04-10",30.7139,31.1764,30.7139,31.0183,25500.0],["2008-04-11",30.6671,31.1237,30.4446,30.5207,35900.0],["2008-04-14",30.3977,30.7139,30.3568,30.4212,43900.0],["2008-04-15",30.6319,30.9246,30.4211,30.9246,40700.0],["2008-04-16",31.2174,31.7853,30.9832,31.7853,71500.0],["2008-04-17",31.8321,31.8848,31.2642,31.7736,46300.0],["2008-04-18",32.0898,32.0956,31.4867,31.7677,47100.0],["2008-04-21",31.8029,31.8029,31.2759,31.3052,32500.0],["2008-04-22",31.2642,31.6214,31.0652,31.2467,32900.0],["2008-04-23",31.2877,31.6565,31.1471,31.4516,36000.0],["2008-04-24",31.1706,31.92,31.0125,31.8322,49600.0],["2008-04-25",32.1073,32.324,31.6097,32.3181,40300.0],["2008-04-28",32.1483,32.1483,31.5921,31.879,57500.0],["2008-04-29",31.8322,31.8322,31.2584,31.6799,33900.0],["2008-04-30",31.5745,31.8029,30.9481,31.276,37500.0],["2008-05-01",31.2584,32.8392,31.2584,32.8099,69500.0],["2008-05-02",32.8392,32.8743,31.9258,32.1425,45500.0],["2008-05-05",32.564,32.564,31.3111,31.8029,66700.0],["2008-05-06",31.6038,31.6565,31.1237,31.6272,33000.0],["2008-05-07",31.7151,31.7151,30.8895,30.913,50000.0],["2008-05-08",31.0769,31.4692,30.872,31.1589,40900.0],["2008-05-09",31.0769,31.393,30.8017,31.153,24500.0],["2008-05-12",31.3813,31.434,30.9305,31.393,30800.0],["2008-05-13",31.3813,32.1951,31.0476,31.112,33200.0],["2008-05-14",31.2584,31.3813,31.1998,31.3228,30900.0],["2008-05-15",31.2642,31.4399,30.9891,31.235,86900.0],["2008-05-16",31.1764,31.4809,31.0535,31.1354,36200.0],["2008-05-19",31.6097,31.6097,31.0125,31.1003,30600.0],["2008-05-20",31.0301,31.0945,30.6729,30.6788,43600.0],["2008-05-21",30.6612,30.8368,30.2806,30.3626,48000.0],["2008-05-22",30.2162,30.5617,30.0757,30.105,56000.0],["2008-05-23",30.0933,30.2924,29.9528,29.9703,27300.0],["2008-05-27",30.0347,30.1518,29.6073,29.8532,36800.0],["2008-05-28",29.8533,30.1226,29.3205,29.6366,27800.0],["2008-05-29",29.7596,29.9469,29.42,29.7596,59000.0],["2008-05-30",29.8591,29.9938,29.4317,29.9703,125100.0],["2008-06-02",29.7303,30.0933,29.2795,29.3615,171000.0],["2008-06-03",29.3029,29.8825,29.3029,29.3556,266600.0],["2008-06-04",29.461,29.5195,29.1917,29.3322,87300.0],["2008-06-05",29.5312,29.824,29.3205,29.824,63600.0],["2008-06-06",29.6952,29.701,28.9692,29.016,73800.0],["2008-06-09",29.1917,29.2268,28.6179,28.7818,48800.0],["2008-06-10",28.5594,29.0512,28.05,28.9399,60500.0],["2008-06-11",28.9575,29.3732,28.6062,28.653,81000.0],["2008-06-12",29.338,29.338,28.6823,29.0336,100600.0],["2008-06-13",29.18,29.4434,28.3896,29.4434,161300.0],["2008-06-16",29.2736,29.2736,28.7935,28.9224,104600.0],["2008-06-17",29.0921,29.0921,28.3135,28.331,121400.0],["2008-06-18",28.1085,28.694,28.1027,28.3193,130100.0],["2008-06-19",28.3252,28.7936,28.1788,28.7467,97600.0],["2008-06-20",28.653,28.7174,28.1085,28.2139,164600.0],["2008-06-23",28.29,28.7643,27.8626,27.9446,136800.0],["2008-06-24",27.8334,28.1378,27.3123,27.605,156500.0],["2008-06-25",27.81,28.0149,27.447,27.6109,135900.0],["2008-06-26",27.3591,27.81,26.8381,27.2947,175400.0],["2008-06-27",27.1893,27.5406,26.961,27.1425,960000.0],["2008-06-30",27.242,27.4704,26.961,27.0196,149600.0],["2008-07-01",26.9132,27.055,26.7476,26.9545,138100.0],["2008-07-02",26.9073,27.3861,26.5999,26.5999,89900.0],["2008-07-03",26.6767,27.1851,26.3693,26.393,60800.0],["2008-07-07",26.5526,26.5526,25.2758,26.1033,95600.0],["2008-07-08",26.192,26.9664,25.5891,26.9368,125900.0],["2008-07-09",26.6058,26.7713,25.9437,25.9556,86800.0],["2008-07-10",26.0265,26.7299,25.3467,25.6482,62000.0],["2008-07-11",25.3881,25.6127,24.2354,25.4117,255900.0],["2008-07-14",25.6659,25.9792,25.0866,25.193,126400.0],["2008-07-15",24.8798,25.6482,24.596,24.8502,106100.0],["2008-07-16",24.7793,25.9674,24.531,25.9674,214100.0],["2008-07-17",25.9851,26.1565,25.6068,26.0856,199000.0],["2008-07-18",26.0915,26.3753,25.3349,25.9083,87200.0],["2008-07-21",26.2038,26.2038,25.3881,25.8846,96200.0],["2008-07-22",25.6659,26.4817,25.5004,26.4757,173200.0],["2008-07-23",26.5703,26.7654,25.8728,26.594,141500.0],["2008-07-24",26.5348,26.5348,25.9674,25.991,149400.0],["2008-07-25",26.0501,26.4225,25.3644,25.79,160500.0],["2008-07-28",25.9378,26.0561,25.66,25.8019,111300.0],["2008-07-29",25.7546,27.1141,25.4945,26.9959,162300.0],["2008-07-30",26.6649,27.1141,25.9497,26.6826,133000.0],["2008-07-31",27.055,27.055,25.7191,25.8314,143800.0],["2008-08-01",25.8432,26.9604,25.5654,26.6294,124400.0],["2008-08-04",26.8068,27.1023,26.1861,26.5821,82700.0],["2008-08-05",26.8186,27.3447,26.5171,27.3447,82000.0],["2008-08-06",27.1555,27.4865,26.7299,27.1496,65900.0],["2008-08-07",27.1673,27.4629,26.8127,27.0196,112200.0],["2008-08-08",26.9073,27.7053,26.8304,27.6639,61500.0],["2008-08-11",27.2028,27.9535,27.2028,27.6934,94600.0],["2008-08-12",27.3683,27.9535,26.8068,27.055,111300.0],["2008-08-13",26.7713,27.3742,26.4817,26.6945,75300.0],["2008-08-14",26.5349,27.1437,26.4285,27.0018,111600.0],["2008-08-15",27.1792,27.6343,26.8245,27.6343,69600.0],["2008-08-18",27.6639,27.8176,26.8954,26.8954,73700.0],["2008-08-19",26.724,26.9841,26.5821,26.5821,66500.0],["2008-08-20",26.5999,26.8068,26.2689,26.6353,42900.0],["2008-08-21",26.5762,26.7004,26.328,26.4935,52400.0],["2008-08-22",26.7536,26.9545,26.4639,26.9545,55000.0],["2008-08-25",26.7536,26.7536,26.3871,26.4462,37200.0],["2008-08-26",26.3871,26.7654,26.3752,26.7595,65700.0],["2008-08-27",26.6767,26.9664,26.3043,26.9664,110300.0],["2008-08-28",26.9841,27.4688,26.7595,27.4629,67900.0],["2008-08-29",27.055,27.392,26.9486,27.3388,88800.0],["2008-09-02",27.723,27.8412,27.2324,27.6402,68200.0],["2008-09-03",27.6461,27.924,26.6235,27.8767,92800.0],["2008-09-04",27.4983,27.7584,27.2442,27.256,51900.0],["2008-09-05",27.191,27.5102,26.8068,27.5102,61200.0],["2008-09-08",27.9239,27.9476,26.9013,27.9476,125600.0],["2008-09-09",27.7466,27.8826,26.99,27.0609,132600.0],["2008-09-10",27.3861,27.7584,26.7831,27.2915,100300.0],["2008-09-11",27.3506,27.5752,26.5999,27.4511,76100.0],["2008-09-12",28.2195,28.2195,26.8186,27.3979,56800.0],["2008-09-15",26.5289,28.0067,26.5289,26.8718,144100.0],["2008-09-16",26.3161,27.5634,26.3161,27.5575,177800.0],["2008-09-17",26.7772,27.7939,25.4472,25.5477,138600.0],["2008-09-18",25.8255,28.2254,25.5536,28.2254,242500.0],["2008-09-19",28.3495,28.9702,27.2323,28.9643,174200.0],["2008-09-22",28.3732,28.521,27.2442,27.7289,106600.0],["2008-09-23",27.3033,29.254,27.2442,27.7585,49600.0],["2008-09-24",27.522,29.1948,27.0787,28.0481,54700.0],["2008-09-25",28.3732,29.1062,27.6993,28.2668,61500.0],["2008-09-26",28.0776,28.8106,27.3742,27.3742,64100.0],["2008-09-29",28.4973,29.0589,24.0049,24.0049,74400.0],["2008-09-30",25.9556,26.8954,24.9861,24.9861,99700.0],["2008-10-01",24.5143,26.0793,24.5143,26.0793,58500.0],["2008-10-02",25.9001,25.9001,24.3112,24.3112,44200.0],["2008-10-03",26.2584,26.8797,24.347,24.8965,92300.0],["2008-10-06",24.4963,25.0877,23.6302,23.893,101600.0],["2008-10-07",23.9408,25.3684,23.3674,24.132,73100.0],["2008-10-08",23.3375,24.2275,21.5336,21.8024,112200.0],["2008-10-09",22.1309,22.6148,19.8312,19.8312,169000.0],["2008-10-10",20.4704,21.223,11.6479,20.4704,205400.0],["2008-10-13",21.7068,22.9732,20.5241,22.788,108500.0],["2008-10-14",22.6446,22.6446,21.1573,21.9159,100100.0],["2008-10-15",21.6292,21.8741,20.4943,20.6973,97300.0],["2008-10-16",20.548,21.1035,19.4728,20.6436,106300.0],["2008-10-17",20.3151,21.5933,19.9149,20.4166,67500.0],["2008-10-20",20.9841,22.0413,20.3628,21.3902,49700.0],["2008-10-21",21.9577,22.4356,21.2349,21.7427,76000.0],["2008-10-22",21.0976,21.8562,20.6376,20.6914,104500.0],["2008-10-23",20.8288,21.5933,20.0224,20.6794,100500.0],["2008-10-24",20.2494,20.9482,20.2494,20.3509,91900.0],["2008-10-27",21.4739,21.4739,19.5087,19.5445,131500.0],["2008-10-28",19.9447,20.9184,19.1682,20.6973,115200.0],["2008-10-29",20.56,21.5336,19.6401,21.3962,85100.0],["2008-10-30",21.5037,21.8024,20.9602,21.5754,73500.0],["2008-10-31",21.3305,22.4714,21.3305,22.2146,82900.0],["2008-11-03",22.2982,23.0209,22.2982,22.8358,70500.0],["2008-11-04",23.0687,23.5765,22.5371,23.0867,103900.0],["2008-11-05",22.5132,23.236,21.659,21.659,99100.0],["2008-11-06",21.4799,22.8836,21.2529,21.3007,99100.0],["2008-11-07",21.2768,21.8143,21.002,21.6113,108900.0],["2008-11-10",21.8084,22.3639,21.1573,21.2768,103100.0],["2008-11-11",20.9363,22.3938,20.9064,21.7068,113500.0],["2008-11-12",21.444,22.8716,21.444,21.4739,162400.0],["2008-11-13",21.659,23.5944,21.0259,23.5466,183000.0],["2008-11-14",23.1464,23.1464,22.119,22.3878,187300.0],["2008-11-17",22.3997,22.9971,21.7725,21.9159,112500.0],["2008-11-18",21.9517,22.9732,21.2887,21.9099,103000.0],["2008-11-19",21.6471,21.6471,20.1299,20.1418,174000.0],["2008-11-20",20.106,20.327,18.5709,18.8277,233100.0],["2008-11-21",19.0428,20.3808,18.5768,20.0642,176100.0],["2008-11-24",20.3091,21.1931,19.658,21.1274,172300.0],["2008-11-25",21.5037,21.5037,20.3867,21.2887,164700.0],["2008-11-26",20.7332,21.8084,20.5002,21.6889,131500.0],["2008-11-28",21.45,22.3639,20.9363,22.3639,70100.0],["2008-12-01",21.8024,22.1011,20.0702,20.0702,189000.0],["2008-12-02",20.3688,21.5933,20.0104,21.5575,149800.0],["2008-12-03",20.9661,22.2683,20.6675,22.2504,134800.0],["2008-12-04",21.7905,22.6506,21.3544,21.5933,99000.0],["2008-12-05",21.0916,22.0354,20.3151,22.0354,179400.0],["2008-12-08",22.2444,22.7342,21.9577,22.7044,101400.0],["2008-12-09",22.4774,22.8955,21.9517,21.9637,137400.0],["2008-12-10",22.0354,22.328,21.5455,22.0055,51000.0],["2008-12-11",22.1489,22.5192,21.2827,21.3186,87700.0],["2008-12-12",20.8885,22.2086,20.8885,22.1011,74900.0],["2008-12-15",22.2564,22.2564,21.4619,21.7606,74000.0],["2008-12-16",22.0115,23.2539,21.8502,23.2539,141900.0],["2008-12-17",23.0389,23.1583,22.3758,22.4595,69800.0],["2008-12-18",22.6506,22.8179,22.0413,22.0891,58200.0],["2008-12-19",22.0951,22.567,21.5336,22.2564,120600.0],["2008-12-22",22.1668,22.4834,21.7905,21.886,57800.0],["2008-12-23",21.898,22.2862,21.7128,21.7128,42300.0],["2008-12-24",21.9099,21.9099,21.671,21.8203,16900.0],["2008-12-26",21.7367,22.2922,21.6829,22.1907,29000.0],["2008-12-29",22.3101,22.3101,21.6352,21.8621,135100.0],["2008-12-30",21.8621,22.4117,21.7546,22.3937,86800.0],["2008-12-31",22.563,22.7928,22.1338,22.7505,68200.0],["2009-01-02",22.823,23.0165,22.3333,22.8532,54500.0],["2009-01-05",22.956,22.956,22.1942,22.6114,89900.0],["2009-01-06",22.7625,23.1192,22.6598,23.1192,59200.0],["2009-01-07",22.823,23.2281,22.5086,22.5207,101500.0],["2009-01-08",22.3696,22.9742,22.3031,22.8653,69300.0],["2009-01-09",22.7505,22.9318,22.3212,22.3938,59300.0],["2009-01-12",22.4482,22.684,21.8254,21.9766,69600.0],["2009-01-13",22.0673,22.5812,21.8738,22.5449,51700.0],["2009-01-14",22.3333,22.6598,21.8375,21.8375,102400.0],["2009-01-15",21.8194,22.7565,21.771,22.1277,101300.0],["2009-01-16",22.5812,23.0407,22.3091,22.8774,93000.0],["2009-01-20",22.9439,23.9475,21.8436,21.8436,180700.0],["2009-01-21",22.3877,23.6755,21.8073,23.3792,153700.0],["2009-01-22",22.7021,23.0346,22.2426,22.43,91500.0],["2009-01-23",22.025,22.6114,21.9161,22.5751,45200.0],["2009-01-26",21.8073,22.563,21.765,21.898,66000.0],["2009-01-27",22.1096,22.5812,21.771,22.557,66400.0],["2009-01-28",22.4663,23.1737,22.3877,23.1737,125100.0],["2009-01-29",23.0104,23.0104,21.8073,21.8919,92400.0],["2009-01-30",21.8738,22.164,21.2934,21.4325,102000.0],["2009-02-02",21.2753,21.9585,21.2148,21.8375,79900.0],["2009-02-03",21.7831,22.3575,21.7831,22.1882,80900.0],["2009-02-04",22.3031,22.3333,21.4022,21.5655,50700.0],["2009-02-05",21.5413,22.031,21.5413,21.9343,68000.0],["2009-02-06",22.0854,22.3575,21.5473,22.3575,125900.0],["2009-02-09",22.2003,22.3514,22.0491,22.1822,45700.0],["2009-02-10",21.9222,22.1701,21.3055,21.3055,129700.0],["2009-02-11",21.4143,22.2547,21.3902,22.2487,100100.0],["2009-02-12",21.9766,22.2124,21.8134,22.0854,157500.0],["2009-02-13",22.1277,22.3696,21.6622,21.6683,93100.0],["2009-02-17",20.8581,21.6683,20.8581,21.0637,145000.0],["2009-02-18",20.9548,21.3357,20.6767,20.8158,71900.0],["2009-02-19",20.9851,21.0878,20.2475,20.2475,114200.0],["2009-02-20",20.0057,20.2052,19.6006,19.7759,145800.0],["2009-02-23",19.7457,19.9815,18.7783,18.7965,104800.0],["2009-02-24",18.8872,19.8485,18.7239,19.8485,205500.0],["2009-02-25",19.661,19.8122,18.9779,19.3467,183900.0],["2009-02-26",19.9754,19.9754,18.6635,18.7663,97900.0],["2009-02-27",18.7663,18.99,18.1496,18.1617,143400.0],["2009-03-02",18.1133,18.7421,18.0831,18.1798,208600.0],["2009-03-03",18.5123,18.9355,17.6417,17.7687,170900.0],["2009-03-04",17.9743,18.1375,17.3213,17.8231,124400.0],["2009-03-05",17.5087,18.1314,17.2306,17.2729,257500.0],["2009-03-06",17.4664,17.7747,17.2669,17.7082,209800.0],["2009-03-09",17.2669,17.6357,17.1702,17.5208,127100.0],["2009-03-10",17.7566,18.3612,16.9888,18.3612,220900.0],["2009-03-11",18.4216,18.4519,17.6538,17.9863,164200.0],["2009-03-12",18.3491,19.0383,17.8292,18.9476,281100.0],["2009-03-13",19.123,19.5703,18.8993,19.522,137800.0],["2009-03-16",19.3467,19.5703,18.9899,19.135,207800.0],["2009-03-17",19.123,19.8485,18.7723,19.8485,89500.0],["2009-03-18",19.7094,20.6767,19.3164,20.6707,183300.0],["2009-03-19",20.7251,20.9065,20.0238,20.0238,178800.0],["2009-03-20",20.1205,20.5558,19.8908,19.915,143100.0],["2009-03-23",20.2596,21.4869,20.0842,21.4869,302000.0],["2009-03-24",21.0455,21.2692,19.9452,20.187,210400.0],["2009-03-25",19.6248,20.6223,19.4978,20.4591,290700.0],["2009-03-26",20.8218,21.0153,20.2414,20.9548,191400.0],["2009-03-27",20.8037,20.8763,20.2717,20.4651,158900.0],["2009-03-30",20.1507,20.6767,19.9512,20.0419,284100.0],["2009-03-31",20.979,20.979,19.9633,20.6646,249300.0],["2009-04-01",20.8423,20.8423,20.0397,20.7565,148600.0],["2009-04-02",20.8301,20.9097,20.487,20.7994,227300.0],["2009-04-03",20.732,21.0445,20.2603,20.9648,144300.0],["2009-04-06",20.7749,20.9036,20.4441,20.7198,97700.0],["2009-04-07",20.5421,20.7688,20.2174,20.2909,95000.0],["2009-04-08",20.3461,20.6646,20.2603,20.6218,68600.0],["2009-04-09",20.8791,21.2895,20.0581,21.2895,301100.0],["2009-04-13",21.0874,21.6816,20.7137,21.6204,189000.0],["2009-04-14",21.2712,21.2957,20.2909,20.3277,204200.0],["2009-04-15",20.2297,21.0812,19.8131,21.0139,147200.0],["2009-04-16",21.1731,21.7061,20.9955,21.5652,172600.0],["2009-04-17",21.167,21.4979,20.971,21.1486,172300.0],["2009-04-20",20.8423,21.2344,20.0459,20.0459,231200.0],["2009-04-21",20.3522,21.3753,19.617,21.3692,229200.0],["2009-04-22",21.118,21.2895,20.6769,20.7627,276600.0],["2009-04-23",20.6401,20.9893,20.1133,20.8178,246400.0],["2009-04-24",21.1793,21.2528,20.438,20.7565,221900.0],["2009-04-27",20.6585,21.2038,20.5299,20.8301,174500.0],["2009-04-28",20.7443,21.3018,20.7137,20.971,153400.0],["2009-04-29",21.0077,21.7,20.8423,21.6633,192700.0],["2009-04-30",21.6755,21.9512,21.4121,21.6388,194900.0],["2009-05-01",21.5285,21.9696,20.8301,20.8975,196700.0],["2009-05-04",21.1609,21.1915,19.9846,20.9281,304200.0],["2009-05-05",20.5544,21.0261,20.4012,20.4625,145800.0],["2009-05-06",21.1548,21.1548,20.248,20.9955,227100.0],["2009-05-07",21.0874,21.3508,20.8178,20.8178,201200.0],["2009-05-08",20.9894,21.9635,20.9894,21.9206,269900.0],["2009-05-11",21.4917,21.8471,21.2283,21.2405,202100.0],["2009-05-12",21.651,21.9941,21.1609,21.3814,161900.0],["2009-05-13",21.0567,21.6204,20.8056,20.8546,188700.0],["2009-05-14",20.7811,21.2467,20.7811,21.2405,158800.0],["2009-05-15",21.1486,21.3202,20.7872,20.9097,117100.0],["2009-05-18",21.2283,21.6265,20.8301,21.5897,223300.0],["2009-05-19",21.455,21.5407,20.9893,21.0751,112700.0],["2009-05-20",21.2528,22.0431,20.8301,20.8362,109600.0],["2009-05-21",20.8301,20.971,20.5237,20.7565,112700.0],["2009-05-22",20.683,21.1793,20.683,20.8301,92600.0],["2009-05-26",20.6646,21.2344,20.6279,21.2283,168700.0],["2009-05-27",21.2834,21.2834,20.7259,20.7565,209300.0],["2009-05-28",20.9587,21.0506,20.5237,20.8239,257700.0],["2009-05-29",21.0384,21.2099,20.6585,21.1977,238200.0],["2009-06-01",21.3753,22.0431,21.3753,21.9818,215900.0],["2009-06-02",21.7674,22.4658,21.7674,22.2759,282000.0],["2009-06-03",22.2146,22.4229,21.9451,22.0125,231900.0],["2009-06-04",22.1534,22.3556,21.6755,22.3188,274200.0],["2009-06-05",22.6251,22.6619,22.0921,22.3433,157600.0],["2009-06-08",22.3494,22.4107,22.0799,22.3065,77700.0],["2009-06-09",22.4903,22.5884,22.0615,22.2269,77600.0],["2009-06-10",22.282,22.5639,22.1289,22.1779,111800.0],["2009-06-11",22.3372,22.3372,22.0492,22.233,69500.0],["2009-06-12",22.0002,22.3127,22.0002,22.2146,40900.0],["2009-06-15",22.0247,22.2024,21.5652,21.5775,141000.0],["2009-06-16",22.037,22.037,21.2712,21.3018,73600.0],["2009-06-17",21.314,21.7613,21.314,21.3508,105300.0],["2009-06-18",21.2589,21.749,21.2589,21.651,126000.0],["2009-06-19",21.8409,21.8838,21.4611,21.8838,128800.0],["2009-06-22",21.6694,21.8593,21.2773,21.2773,178600.0],["2009-06-23",21.4121,21.5959,21.1364,21.2222,108900.0],["2009-06-24",21.2712,21.4795,21.0813,21.2405,73100.0],["2009-06-25",21.069,21.5162,20.7565,21.3569,122800.0],["2009-06-26",21.0751,21.7552,21.0139,21.602,715700.0],["2009-06-29",21.5469,21.9022,21.5469,21.9022,97900.0],["2009-06-30",21.8716,21.9267,21.6265,21.9083,67500.0],["2009-07-01",22.0262,22.2496,21.9083,22.1565,79100.0],["2009-07-02",22.1999,22.1999,21.7222,21.7222,137700.0],["2009-07-06",21.4058,22.0883,21.4058,22.0014,118900.0],["2009-07-07",22.2744,22.2868,21.5485,21.7904,100700.0],["2009-07-08",21.7842,22.1317,21.6167,21.8525,138000.0],["2009-07-09",22.0696,22.1627,21.7036,21.958,63700.0],["2009-07-10",21.9642,21.9642,21.5671,21.7718,53100.0],["2009-07-13",22.0758,22.3302,21.5112,22.324,225500.0],["2009-07-14",22.3364,22.3985,22.0262,22.3302,80500.0],["2009-07-15",22.4915,22.6343,22.1627,22.5536,206000.0],["2009-07-16",22.5164,22.6094,22.0572,22.3675,120300.0],["2009-07-17",22.3488,22.6156,22.0448,22.3985,105200.0],["2009-07-20",22.6219,22.6219,22.0945,22.2496,96700.0],["2009-07-21",22.4605,22.8204,22.1565,22.6467,101700.0],["2009-07-22",22.4047,22.8638,22.3675,22.6467,70900.0],["2009-07-23",22.5784,22.7646,22.4978,22.6715,199100.0],["2009-07-24",22.5474,22.8762,22.4791,22.6963,80100.0],["2009-07-27",22.7211,22.9817,22.6591,22.9445,117700.0],["2009-07-28",22.597,23.3354,22.4916,23.2423,281600.0],["2009-07-29",23.112,23.3974,22.9755,23.05,189800.0],["2009-07-30",23.1803,23.3106,22.9383,23.0003,210100.0],["2009-07-31",23.0624,23.4967,22.9755,23.2361,150900.0],["2009-08-03",23.4657,23.5153,23.1679,23.416,183600.0],["2009-08-04",23.4471,23.8566,23.4408,23.6828,153500.0],["2009-08-05",23.5774,23.8441,23.3416,23.5836,191700.0],["2009-08-06",23.9124,23.9496,23.354,23.4036,170900.0],["2009-08-07",23.5029,23.5029,23.0314,23.4471,177200.0],["2009-08-10",23.2175,23.4222,23.0313,23.3292,177800.0],["2009-08-11",23.1989,23.2795,22.8762,22.9507,159300.0],["2009-08-12",23.0562,23.2671,22.7211,23.2113,164400.0],["2009-08-13",23.3912,23.6394,23.1865,23.6022,128200.0],["2009-08-14",23.5463,23.5711,23.2113,23.4222,66700.0],["2009-08-17",22.9631,23.4533,22.9631,23.1244,100400.0],["2009-08-18",23.1741,23.2857,23.0189,23.2051,75300.0],["2009-08-19",23.0065,23.4222,22.9941,23.4036,51200.0],["2009-08-20",23.6642,23.6642,23.2671,23.4222,111700.0],["2009-08-21",23.5091,23.7883,23.4471,23.7387,133000.0],["2009-08-24",23.8752,23.9682,23.5401,23.6084,102900.0],["2009-08-25",23.6828,23.8628,23.4409,23.7697,74300.0],["2009-08-26",23.7697,23.869,23.658,23.7945,47000.0],["2009-08-27",23.8255,23.9186,23.5836,23.869,60100.0],["2009-08-28",23.9931,23.9931,23.6766,23.9124,84000.0],["2009-08-31",23.7014,23.9993,23.7014,23.993,103500.0],["2009-09-01",23.8938,23.9806,23.5898,23.6146,119900.0],["2009-09-02",23.4905,23.6766,23.3416,23.4347,93200.0],["2009-09-03",23.5277,23.6456,23.2981,23.6394,147500.0],["2009-09-04",23.6146,23.7759,23.3416,23.7263,45400.0],["2009-09-08",23.869,23.869,23.5898,23.7759,58000.0],["2009-09-09",23.689,23.7883,23.4036,23.5774,144700.0],["2009-09-10",23.5774,23.5774,23.1989,23.4471,72600.0],["2009-09-11",23.6828,23.6828,23.1741,23.385,67700.0],["2009-09-14",23.2113,23.3912,23.0189,23.385,68300.0],["2009-09-15",23.3292,23.4905,23.143,23.3292,91600.0],["2009-09-16",23.3726,23.5649,23.1492,23.5649,138700.0],["2009-09-17",23.6022,23.8379,23.4595,23.5339,119300.0],["2009-09-18",23.6704,23.6704,23.1554,23.2051,124300.0],["2009-09-21",23.1616,23.6642,23.1554,23.4595,100700.0],["2009-09-22",23.6084,23.6456,23.143,23.354,76600.0],["2009-09-23",23.4533,23.5712,23.1244,23.1368,52600.0],["2009-09-24",23.2919,23.3912,23.081,23.0996,51500.0],["2009-09-25",23.1616,23.1616,22.9321,22.9755,52600.0],["2009-09-28",23.0562,23.6518,23.05,23.6518,81800.0],["2009-09-29",23.4967,23.6022,23.4222,23.4781,46100.0],["2009-09-30",23.8255,23.8255,23.1616,23.2423,74200.0],["2009-10-01",23.1921,23.3239,22.8341,22.8906,101100.0],["2009-10-02",22.6708,22.9911,22.3317,22.8655,58000.0],["2009-10-05",22.6959,22.9346,22.4699,22.9157,72000.0],["2009-10-06",22.9472,23.0476,22.696,22.9974,49400.0],["2009-10-07",22.9848,23.0916,22.8655,23.0727,34100.0],["2009-10-08",23.0476,23.1858,22.9095,23.1104,74400.0],["2009-10-09",22.966,23.3302,22.966,23.3302,60800.0],["2009-10-12",23.3491,23.4433,23.236,23.3365,35400.0],["2009-10-13",23.2988,23.3051,22.9409,23.1041,54200.0],["2009-10-14",23.393,23.437,23.0099,23.3239,78500.0],["2009-10-15",23.1418,23.393,23.1418,23.3428,43500.0],["2009-10-16",23.079,23.1921,22.8844,23.0539,81700.0],["2009-10-19",23.1732,23.2235,23.0476,23.1607,78000.0],["2009-10-20",23.3239,23.3239,22.7901,23.0665,123600.0],["2009-10-21",23.1732,23.2737,22.9283,22.966,66300.0],["2009-10-22",22.922,23.3491,22.8718,23.2486,71400.0],["2009-10-23",23.2486,23.2486,22.6143,22.7901,107000.0],["2009-10-26",23.0037,23.0037,22.7399,22.809,124000.0],["2009-10-27",22.7462,23.2046,22.7211,22.7211,79300.0],["2009-10-28",22.5766,22.7839,22.4636,22.4699,83700.0],["2009-10-29",22.7839,22.9095,22.5013,22.7148,92600.0],["2009-10-30",22.7211,22.9157,22.1182,22.137,99300.0],["2009-11-02",22.0993,22.3505,22.0742,22.3003,67500.0],["2009-11-03",22.0868,22.3443,22.0177,22.3443,52900.0],["2009-11-04",22.5389,22.6959,22.1119,22.1119,80100.0],["2009-11-05",22.2563,22.5389,22.1119,22.5327,106300.0],["2009-11-06",22.5013,22.5515,22.2375,22.5264,38200.0],["2009-11-09",22.7525,22.7588,22.5264,22.7525,60900.0],["2009-11-10",22.7713,22.8969,22.6959,22.7462,46700.0],["2009-11-11",22.7587,22.8843,22.6959,22.7964,73900.0],["2009-11-12",22.8906,22.9158,22.7336,22.7713,78100.0],["2009-11-13",22.922,23.0476,22.7776,22.922,51800.0],["2009-11-16",23.0476,23.0476,22.922,23.0225,95500.0],["2009-11-17",22.9095,23.3302,22.8781,23.2235,71200.0],["2009-11-18",23.0727,23.4056,23.0727,23.2674,52400.0],["2009-11-19",23.2611,23.3805,22.9974,23.0413,47500.0],["2009-11-20",23.0225,23.2737,22.8906,23.1544,43700.0],["2009-11-23",23.123,23.4558,23.1042,23.2486,34000.0],["2009-11-24",23.3051,23.3051,23.0853,23.1167,38700.0],["2009-11-25",23.2737,23.2863,22.9911,23.0288,31100.0],["2009-11-27",22.5138,22.922,22.5138,22.7462,50000.0],["2009-11-30",22.8341,23.236,22.7336,23.2172,105600.0],["2009-12-01",23.4119,23.4119,22.9346,23.1355,85500.0],["2009-12-02",23.2172,23.2172,22.9346,23.0162,61100.0],["2009-12-03",23.0162,23.236,22.8718,22.9534,99700.0],["2009-12-04",23.2109,23.5249,23.0665,23.3051,72800.0],["2009-12-07",23.3177,23.5249,23.2926,23.3177,47100.0],["2009-12-08",23.2988,23.5563,23.1544,23.5563,61700.0],["2009-12-09",23.5312,23.5751,23.3679,23.5375,37000.0],["2009-12-10",23.5438,23.751,23.4307,23.4307,83000.0],["2009-12-11",23.6128,23.7573,23.4495,23.6442,99900.0],["2009-12-14",23.8954,23.9394,23.5375,23.8891,42400.0],["2009-12-15",23.9519,24.1466,23.7698,24.1027,109500.0],["2009-12-16",24.1403,24.492,24.1341,24.492,83700.0],["2009-12-17",24.3727,24.6239,24.2346,24.4292,85500.0],["2009-12-18",24.6051,25.164,24.2848,25.1577,178600.0],["2009-12-21",25.3398,25.3398,24.7181,24.8626,72100.0],["2009-12-22",24.9128,25.1703,24.7244,25.1703,43800.0],["2009-12-23",25.0698,25.2707,24.8249,24.9567,78600.0],["2009-12-24",25.0509,25.2393,24.9819,25.2331,18000.0],["2009-12-28",25.277,25.277,25.0133,25.1389,22100.0],["2009-12-29",25.1514,25.2645,25.0007,25.0509,41600.0],["2009-12-30",25.0258,25.2142,25.0258,25.1389,61400.0],["2009-12-31",24.9355,25.1643,24.802,24.802,35100.0],["2010-01-04",24.8846,25.1452,24.8846,25.0117,43600.0],["2010-01-05",25.1325,25.1325,24.4969,24.6431,105400.0],["2010-01-06",24.5795,24.6558,24.4143,24.6494,85300.0],["2010-01-07",24.4969,24.7638,24.4715,24.7448,48500.0],["2010-01-08",24.6621,24.7766,24.4905,24.6685,31000.0],["2010-01-11",24.7257,24.7257,24.5032,24.6685,22400.0],["2010-01-12",24.6177,24.7257,24.4397,24.4715,56000.0],["2010-01-13",24.5096,24.7893,24.4715,24.6939,57000.0],["2010-01-14",24.7511,24.7638,24.4778,24.6876,47700.0],["2010-01-15",24.5922,24.6685,24.4397,24.4715,40600.0],["2010-01-19",24.4524,24.8147,24.4079,24.7956,54600.0],["2010-01-20",24.7893,24.7956,24.4079,24.6367,44000.0],["2010-01-21",24.7511,24.7511,24.4079,24.446,62600.0],["2010-01-22",24.7829,24.7829,24.2554,24.2744,57400.0],["2010-01-25",24.4905,24.5859,24.3126,24.5732,29200.0],["2010-01-26",24.5732,24.6876,24.4397,24.4524,33300.0],["2010-01-27",24.4905,24.7448,24.4206,24.7448,50200.0],["2010-01-28",24.713,24.713,24.4206,24.4778,34700.0],["2010-01-29",24.5223,24.7956,24.3698,24.7893,146800.0],["2010-02-01",24.7829,25.0117,24.3952,24.6749,41200.0],["2010-02-02",24.6113,24.7956,24.3507,24.7956,37100.0],["2010-02-03",24.6939,24.7766,24.4397,24.4651,45300.0],["2010-02-04",24.4715,24.6113,24.2363,24.2426,74400.0],["2010-02-05",24.2363,24.5668,24.0964,24.4651,56800.0],["2010-02-08",24.3634,24.4206,23.9693,24.1727,37300.0],["2010-02-09",24.3253,24.4587,23.9884,24.2871,38000.0],["2010-02-10",24.052,24.4397,24.0456,24.2998,29600.0],["2010-02-11",24.1473,24.4969,24.1473,24.4588,20400.0],["2010-02-12",24.249,24.5795,24.2363,24.5032,34500.0],["2010-02-16",24.535,24.713,24.1409,24.713,59100.0],["2010-02-17",24.7511,24.9228,24.6685,24.8719,43400.0],["2010-02-18",24.9482,25.2278,24.9355,25.1071,76900.0],["2010-02-19",25.2278,25.2978,25.0117,25.1706,73900.0],["2010-02-22",25.1961,25.2406,25.0499,25.1643,35200.0],["2010-02-23",25.2406,25.2533,25.0054,25.0372,66000.0],["2010-02-24",25.1452,25.3295,24.91,25.1897,37800.0],["2010-02-25",25.0054,25.374,24.98,25.2596,42900.0],["2010-02-26",25.177,25.2342,24.6685,25.1834,76800.0],["2010-03-01",25.1071,25.3296,25.069,25.2215,47800.0],["2010-03-02",25.1516,25.3741,24.9228,25.3613,88100.0],["2010-03-03",25.2278,25.7427,25.2215,25.6156,68500.0],["2010-03-04",25.7554,25.7936,25.444,25.7173,60900.0],["2010-03-05",25.7427,26.0732,25.5711,25.9525,72500.0],["2010-03-08",25.4122,26.0669,25.4122,25.6919,52000.0],["2010-03-09",25.5647,25.8508,25.5647,25.8126,35500.0],["2010-03-10",26.0478,26.0478,25.7109,25.8317,55100.0],["2010-03-11",25.7809,26.0224,25.7236,25.9525,41600.0],["2010-03-12",26.0542,26.0542,25.8953,25.997,42000.0],["2010-03-15",25.9143,26.1177,25.8825,26.0859,25500.0],["2010-03-16",26.2004,26.372,26.1241,26.3656,42600.0],["2010-03-17",26.3466,26.5563,26.2449,26.4864,36300.0],["2010-03-18",26.5436,26.5563,26.4038,26.4419,16400.0],["2010-03-19",26.4038,26.6072,26.3466,26.6072,76900.0],["2010-03-22",26.5754,26.6072,26.4355,26.5499,23400.0],["2010-03-23",26.4355,26.7025,26.4355,26.7025,20400.0],["2010-03-24",26.7216,26.8169,26.5627,26.6389,39400.0],["2010-03-25",26.6707,26.9059,26.5309,26.7089,37800.0],["2010-03-26",26.855,27.1792,26.855,26.9822,37800.0],["2010-03-29",27.1474,27.211,26.8169,27.1093,36300.0],["2010-03-30",27.2555,27.3318,26.9695,27.014,46300.0],["2010-03-31",27.0267,27.5606,27.0267,27.4144,98100.0],["2010-04-01",27.4851,27.5494,27.2987,27.3758,49200.0],["2010-04-05",27.3758,27.9479,27.3758,27.6779,34600.0],["2010-04-06",27.6072,27.8322,27.5044,27.7743,69800.0],["2010-04-07",27.8386,28.2307,27.7744,28.0893,62000.0],["2010-04-08",27.935,28.0765,27.8515,27.9286,31200.0],["2010-04-09",28.1215,28.1922,27.7872,28.1922,26800.0],["2010-04-12",28.1022,28.2757,28.0765,28.115,23800.0],["2010-04-13",28.0122,28.3336,27.9929,28.2114,19900.0],["2010-04-14",28.4493,28.7835,27.9286,28.7835,51500.0],["2010-04-15",28.8028,29.1499,28.52,28.9763,42400.0],["2010-04-16",28.8735,29.092,28.5457,28.5457,52800.0],["2010-04-19",28.3721,28.6614,28.3721,28.5393,27900.0],["2010-04-20",28.7771,28.9442,28.3657,28.6678,42900.0],["2010-04-21",29.1049,29.3556,28.8671,29.0728,53900.0],["2010-04-22",29.1113,29.407,28.9635,29.3941,23600.0],["2010-04-23",29.4649,29.5291,29.2913,29.3427,29100.0],["2010-04-26",29.4648,29.6641,29.2592,29.5163,32200.0],["2010-04-27",29.3299,29.5227,28.8478,28.8478,44000.0],["2010-04-28",29.0985,29.5163,28.9378,29.0535,48400.0],["2010-04-29",29.272,29.7027,28.9249,29.6834,57200.0],["2010-04-30",29.7862,30.3904,29.3941,29.5741,114900.0],["2010-05-03",29.6513,29.9919,29.497,29.9919,49800.0],["2010-05-04",29.9598,30.1976,29.8441,29.8698,66400.0],["2010-05-05",29.6063,30.1076,29.6063,29.8827,60400.0],["2010-05-06",29.8441,30.1719,28.52,29.2592,156700.0],["2010-05-07",29.2849,29.9469,28.295,28.4107,75900.0],["2010-05-10",29.632,30.1976,28.4943,29.2977,103300.0],["2010-05-11",28.9635,30.789,28.9635,29.8055,282300.0],["2010-05-12",30.0112,30.3776,29.4584,30.1398,187500.0],["2010-05-13",30.2105,30.3904,29.9341,29.9469,70700.0],["2010-05-14",29.8891,30.3262,29.7091,29.7605,88500.0],["2010-05-17",29.8891,30.1269,29.4906,29.9598,64500.0],["2010-05-18",30.2362,30.2748,29.677,29.677,103300.0],["2010-05-19",29.4841,29.8891,29.4841,29.7862,56300.0],["2010-05-20",29.3106,29.4777,28.5135,28.5135,100400.0],["2010-05-21",28.2564,28.9249,28.2564,28.7706,75700.0],["2010-05-24",28.8414,29.0792,28.3079,28.3271,58200.0],["2010-05-25",27.9479,28.3528,27.6972,28.16,98800.0],["2010-05-26",28.1986,29.0149,28.1472,28.5585,113300.0],["2010-05-27",28.8863,29.9341,28.8735,29.9276,88700.0],["2010-05-28",29.9919,30.1976,29.4777,29.4841,54800.0],["2010-06-01",29.0792,29.5741,28.8863,29.0085,204800.0],["2010-06-02",29.0021,29.7348,28.9635,29.7348,198400.0],["2010-06-03",29.8827,30.1205,28.9571,29.8441,93700.0],["2010-06-04",29.4584,29.6255,28.6935,28.8156,104800.0],["2010-06-07",28.6807,29.2013,28.6807,28.8285,90000.0],["2010-06-08",29.0599,29.3363,28.5842,29.2142,117800.0],["2010-06-09",29.317,29.4391,28.8285,29.0085,64300.0],["2010-06-10",29.4134,29.6641,29.2013,29.5677,81100.0],["2010-06-11",29.5163,29.8634,28.2821,29.7155,54700.0],["2010-06-14",30.0176,30.0176,29.5484,29.5934,65800.0],["2010-06-15",29.7027,30.1012,29.3299,29.9469,112400.0],["2010-06-16",29.8827,29.9791,29.7413,29.9598,57100.0],["2010-06-17",30.1719,30.1719,29.8955,29.9662,38300.0],["2010-06-18",29.9405,30.0176,29.8891,29.9726,64300.0],["2010-06-21",30.1976,30.5576,29.4906,29.7927,51800.0],["2010-06-22",29.7412,30.0948,29.4841,29.6962,58900.0],["2010-06-23",29.5741,29.6127,29.2013,29.3427,61300.0],["2010-06-24",29.2527,29.4777,28.9314,29.0342,49200.0],["2010-06-25",29.047,29.8312,28.6099,29.8119,222600.0],["2010-06-28",29.812,30.0305,29.5356,29.8505,57200.0],["2010-06-29",29.5356,29.6448,29.1177,29.3491,100600.0],["2010-06-30",29.2334,29.5934,29.1499,29.2463,82900.0],["2010-07-01",29.3113,29.3373,28.4473,28.8305,65600.0],["2010-07-02",28.954,29.2723,28.954,29.1229,42500.0],["2010-07-06",29.2333,30.1298,28.7721,29.0124,66400.0],["2010-07-07",29.0904,29.8764,29.0904,29.8764,89700.0],["2010-07-08",30.1168,30.1493,29.6101,30.1038,59100.0],["2010-07-09",30.1818,30.4221,29.9804,30.4221,51800.0],["2010-07-12",30.4611,30.4611,30.0518,30.3702,47100.0],["2010-07-13",30.5196,31.0068,30.4091,30.9418,65200.0],["2010-07-14",31.0328,31.1562,30.682,31.0198,79600.0],["2010-07-15",31.1303,31.2082,30.8444,31.1562,46900.0],["2010-07-16",31.1562,31.1562,30.5975,30.617,90400.0],["2010-07-19",30.643,31.0588,30.4741,30.9483,55800.0],["2010-07-20",30.8054,31.3641,30.695,31.3446,60500.0],["2010-07-21",31.6629,31.6824,30.8899,30.9094,81800.0],["2010-07-22",31.2277,31.3836,30.9158,30.9873,121300.0],["2010-07-23",31.0263,31.4031,30.8314,31.3966,58200.0],["2010-07-26",31.6109,31.7344,31.1692,31.7084,46300.0],["2010-07-27",31.9942,32.0657,31.546,31.9682,96800.0],["2010-07-28",32.0527,32.0527,31.546,31.6694,54100.0],["2010-07-29",31.9618,31.9618,31.3706,31.624,35400.0],["2010-07-30",31.494,31.8708,31.494,31.8513,67700.0],["2010-08-02",32.1566,32.4815,32.0202,32.475,82700.0],["2010-08-03",32.41,33.1246,32.3775,32.6569,95300.0],["2010-08-04",32.8842,32.9492,32.4685,32.8517,41100.0],["2010-08-05",32.7543,33.2285,32.6958,32.9882,37100.0],["2010-08-06",32.6309,33.0726,32.436,33.0206,43000.0],["2010-08-09",33.0921,33.5079,33.0921,33.4559,38400.0],["2010-08-10",33.3585,33.5988,33.0466,33.365,52600.0],["2010-08-11",32.8582,33.261,32.7608,32.7738,98700.0],["2010-08-12",32.4685,32.7088,32.4425,32.5789,65300.0],["2010-08-13",32.5074,32.5789,32.0462,32.0657,97600.0],["2010-08-16",31.8708,32.2216,31.5005,32.2151,33600.0],["2010-08-17",32.3191,32.7478,32.2346,32.6504,79200.0],["2010-08-18",32.6504,33.0791,32.3191,33.0336,31700.0],["2010-08-19",33.0207,33.1116,32.6309,32.6699,47000.0],["2010-08-20",32.6634,33.3585,32.488,33.3325,46200.0],["2010-08-23",33.4039,33.7157,33.0076,33.0661,55100.0],["2010-08-24",32.7413,33.0596,32.5074,32.7608,98300.0],["2010-08-25",32.6764,33.1506,32.6764,33.0986,106500.0],["2010-08-26",33.248,33.6508,33.235,33.3195,109500.0],["2010-08-27",33.5404,33.9171,33.209,33.9042,89800.0],["2010-08-30",33.9236,34.2615,33.4884,33.5079,89600.0],["2010-08-31",33.4559,34.1835,33.1376,34.1055,116600.0],["2010-09-01",34.4304,35.1514,34.0406,35.119,89500.0],["2010-09-02",34.9176,35.1644,34.6122,35.0475,91200.0],["2010-09-03",35.2099,35.2164,34.7552,35.08,55200.0],["2010-09-07",35.093,35.1514,34.5668,34.6642,78500.0],["2010-09-08",34.6577,35.0865,34.6577,34.8526,67000.0],["2010-09-09",35.1969,35.3203,34.9955,35.2424,37800.0],["2010-09-10",35.4048,35.6127,35.08,35.3268,50600.0],["2010-09-13",35.5932,35.5932,35.2359,35.4633,60700.0],["2010-09-14",35.5542,35.905,33.9496,35.7101,61100.0],["2010-09-15",35.4178,35.866,35.3723,35.7296,52000.0],["2010-09-16",35.7231,35.9115,35.6322,35.8595,50300.0],["2010-09-17",35.944,36.3143,35.8725,36.0219,162200.0],["2010-09-20",36.1389,36.6456,35.905,36.3597,61000.0],["2010-09-21",36.4312,36.6846,36.2038,36.5092,44000.0],["2010-09-22",36.5741,36.5741,36.1519,36.1519,65800.0],["2010-09-23",35.9245,36.2883,35.892,35.8985,60800.0],["2010-09-24",36.2168,36.2883,35.866,36.1649,83500.0],["2010-09-27",35.97,36.3208,35.944,35.9505,58300.0],["2010-09-28",36.2168,36.4702,35.983,36.3727,57400.0],["2010-09-29",36.3533,36.3792,36.2233,36.2623,38400.0],["2010-09-30",36.4962,36.6651,36.2558,36.4182,61500.0],["2010-10-01",36.5493,36.582,36.0447,36.3068,48200.0],["2010-10-04",36.4248,36.5165,36.143,36.3723,32900.0],["2010-10-05",36.6934,36.7655,36.012,36.5886,119800.0],["2010-10-06",36.4117,36.7131,36.2347,36.3789,37400.0],["2010-10-07",36.5886,36.6279,36.3068,36.4706,27800.0],["2010-10-08",36.333,36.7786,36.333,36.7262,18800.0],["2010-10-11",36.8638,36.8638,36.4313,36.6541,21800.0],["2010-10-12",36.5951,36.8376,36.333,36.7196,39000.0],["2010-10-13",36.89,36.89,36.6803,36.8048,47600.0],["2010-10-14",36.8507,37.329,36.7589,37.0866,82100.0],["2010-10-15",37.2504,37.4666,37.1128,37.2635,38600.0],["2010-10-18",37.4666,37.637,37.3486,37.6107,43200.0],["2010-10-19",37.4863,37.6697,37.2373,37.3028,56800.0],["2010-10-20",37.5387,37.9056,37.4797,37.7221,30200.0],["2010-10-21",37.9646,38.0367,37.4142,38.0236,46900.0],["2010-10-22",38.0235,38.2463,37.7942,37.9973,24400.0],["2010-10-25",38.2463,38.4167,37.9711,38.1415,30900.0],["2010-10-26",38.0039,38.3381,38.0039,38.1808,26400.0],["2010-10-27",37.9908,38.2857,37.4797,38.0039,43400.0],["2010-10-28",38.3315,38.3315,37.4732,37.9122,45500.0],["2010-10-29",37.8204,38.0694,37.4404,37.4666,70000.0],["2010-11-01",37.8139,38.5084,37.4863,38.1874,58100.0],["2010-11-02",38.6133,38.646,38.2398,38.4167,35700.0],["2010-11-03",38.4364,38.646,38.1218,38.6395,22100.0],["2010-11-04",39.1112,39.4454,38.3381,39.4454,61300.0],["2010-11-05",39.4454,39.9696,38.8885,39.9631,43400.0],["2010-11-08",40.0286,40.3693,39.5634,39.9041,42300.0],["2010-11-09",39.8713,40.1531,39.2554,39.2554,51400.0],["2010-11-10",39.4192,40.33,39.3406,40.2972,40300.0],["2010-11-11",39.9696,40.2252,39.7468,39.7796,25800.0],["2010-11-12",39.4061,40.1203,39.4061,39.5306,26400.0],["2010-11-15",39.7796,40.3169,39.5634,40.0155,31000.0],["2010-11-16",39.9369,40.1859,39.4258,39.5699,66500.0],["2010-11-17",39.7862,39.9696,39.3537,39.8648,23100.0],["2010-11-18",40.3496,40.5266,39.3537,40.3562,21000.0],["2010-11-19",40.1465,40.6511,39.9762,40.33,14900.0],["2010-11-22",40.2514,40.8083,40.2317,40.6249,28900.0],["2010-11-23",40.2383,40.8804,40.0351,40.5135,42400.0],["2010-11-24",40.5069,40.8149,40.3824,40.5921,23700.0],["2010-11-26",40.4217,41.1687,40.4217,40.7428,16800.0],["2010-11-29",40.7362,41.3587,40.7362,41.3587,52500.0],["2010-11-30",41.2866,41.4177,40.9983,41.2539,97800.0],["2010-12-01",41.4111,41.4111,40.7362,41.3063,66000.0],["2010-12-02",41.1425,41.4701,40.8411,41.4701,61900.0],["2010-12-03",41.2015,41.5356,40.9263,41.2932,48300.0],["2010-12-06",41.3849,41.5422,41.1753,41.2539,37400.0],["2010-12-07",41.4898,41.4963,41.2342,41.3325,44800.0],["2010-12-08",41.5291,41.8305,41.398,41.7584,87600.0],["2010-12-09",41.9353,41.9353,41.398,41.6667,50400.0],["2010-12-10",41.5946,41.7977,41.5225,41.7846,64100.0],["2010-12-13",42.014,42.014,41.6077,41.7125,49800.0],["2010-12-14",41.6732,41.9615,41.6274,41.6274,46600.0],["2010-12-15",41.647,41.8698,41.326,41.3391,74400.0],["2010-12-16",41.2801,41.7388,41.1949,41.5946,38600.0],["2010-12-17",41.7584,41.765,41.2801,41.3915,98500.0],["2010-12-20",41.3915,41.6995,41.3522,41.5815,43400.0],["2010-12-21",41.7191,41.7191,41.2539,41.5225,99900.0],["2010-12-22",41.6077,42.263,41.5029,42.263,34600.0],["2010-12-23",42.2629,42.584,42.1057,42.145,36800.0],["2010-12-27",42.1974,42.4071,42.0795,42.3088,21400.0],["2010-12-28",42.4202,42.5709,42.3809,42.5316,22600.0],["2010-12-29",42.4923,42.8527,42.4923,42.6233,66000.0],["2010-12-30",42.7413,42.9116,42.6299,42.7347,35500.0],["2010-12-31",42.6954,43.2065,42.6954,42.8985,101300.0],["2011-01-03",43.232,43.5887,43.199,43.5887,71400.0],["2011-01-04",43.3707,43.5821,43.0669,43.417,43900.0],["2011-01-05",43.483,43.6283,43.2189,43.4104,102900.0],["2011-01-06",43.4434,43.5491,43.067,43.067,36900.0],["2011-01-07",43.2387,43.4698,43.1066,43.2915,35800.0],["2011-01-10",43.2981,43.516,43.2585,43.3509,65100.0],["2011-01-11",43.5887,43.5887,43.384,43.5359,43800.0],["2011-01-12",43.5887,43.5887,43.1924,43.4698,42900.0],["2011-01-13",43.4962,43.5491,43.2915,43.5094,27700.0],["2011-01-14",43.4962,43.516,43.3377,43.45,34200.0],["2011-01-18",43.3245,43.4566,43.1528,43.3311,51300.0],["2011-01-19",43.3311,43.3311,42.8952,42.8952,36700.0],["2011-01-20",42.882,43.1924,42.816,42.9943,28700.0],["2011-01-21",43.2717,43.2717,42.6905,42.9415,24400.0],["2011-01-24",42.9811,43.2122,42.9217,43.1726,31100.0],["2011-01-25",43.0471,43.5292,42.7103,43.5292,32200.0],["2011-01-26",43.5887,43.5887,43.232,43.5028,40500.0],["2011-01-27",43.5557,43.5689,43.4302,43.5689,35800.0],["2011-01-28",43.7868,46.0059,43.3905,44.9162,306100.0],["2011-01-31",45.002,45.6691,43.8066,43.8661,338600.0],["2011-02-01",44.0378,44.8171,43.9057,44.5529,91500.0],["2011-02-02",44.4935,44.8964,44.4935,44.6388,29000.0],["2011-02-03",44.4737,45.1011,44.4737,45.0086,28400.0],["2011-02-04",45.2067,45.22,44.5001,45.1671,33900.0],["2011-02-07",45.1803,45.3256,45.1209,45.2794,33300.0],["2011-02-08",45.286,45.3322,45.1143,45.2068,36800.0],["2011-02-09",44.969,45.3388,44.969,45.0945,43300.0],["2011-02-10",44.8765,45.3256,44.8369,45.2068,23600.0],["2011-02-11",45.3058,45.636,45.0416,45.6162,42800.0],["2011-02-14",45.5238,45.6625,45.0086,45.2002,40400.0],["2011-02-15",45.1077,45.2992,45.0549,45.1341,35100.0],["2011-02-16",45.4049,45.6691,45.1341,45.57,30800.0],["2011-02-17",45.4643,46.0917,45.4181,45.4841,44100.0],["2011-02-18",45.4841,45.7219,45.4841,45.7087,55100.0],["2011-02-22",45.5237,45.7681,45.1869,45.1869,50700.0],["2011-02-23",45.2596,45.6228,45.1737,45.1737,55100.0],["2011-02-24",45.0483,45.7681,45.0416,45.0747,47000.0],["2011-02-25",45.0681,45.8738,44.9228,45.7219,62900.0],["2011-02-28",45.7087,46.1248,45.2662,46.1248,108100.0],["2011-03-01",46.0984,46.1512,45.6691,45.92,94000.0],["2011-03-02",46.1049,46.1248,45.7747,46.0191,61600.0],["2011-03-03",46.4021,46.6993,46.0389,46.6069,55100.0],["2011-03-04",46.5738,46.6399,46.2502,46.4087,41800.0],["2011-03-07",46.4087,46.6465,46.2634,46.3757,45600.0],["2011-03-08",46.3757,46.9833,46.3757,46.9041,53200.0],["2011-03-09",46.8842,46.9569,46.6663,46.6663,33200.0],["2011-03-10",46.488,46.5408,45.6492,46.0125,47400.0],["2011-03-11",46.0059,46.4814,45.6822,46.4285,52200.0],["2011-03-14",46.2965,46.772,46.2965,46.488,30700.0],["2011-03-15",45.8342,46.5276,45.7681,46.0653,44000.0],["2011-03-16",46.1974,46.6201,46.138,46.1908,65800.0],["2011-03-17",46.6531,46.9503,46.3625,46.8578,42600.0],["2011-03-18",47.089,47.4258,45.7681,45.7879,157300.0],["2011-03-21",46.2304,46.8314,45.319,46.5342,59700.0],["2011-03-22",46.3295,46.7324,46.3295,46.3493,35000.0],["2011-03-23",46.3295,46.5408,45.5766,45.9663,52200.0],["2011-03-24",46.0587,46.2568,46.0191,46.1776,46400.0],["2011-03-25",46.1313,46.4484,46.1313,46.2172,40400.0],["2011-03-28",46.1776,46.488,46.1776,46.2238,33400.0],["2011-03-29",46.237,46.6399,46.2238,46.3295,39200.0],["2011-03-30",46.3889,46.7059,46.3823,46.7059,82000.0],["2011-03-31",46.7191,47.0163,46.6399,46.9635,73600.0],["2011-04-01",47.0626,47.5117,47.0097,47.3267,85500.0],["2011-04-04",47.7226,48.0818,47.4565,47.9953,102900.0],["2011-04-05",47.9088,47.9155,47.4365,47.7957,56800.0],["2011-04-06",47.962,48.3212,47.9354,48.1815,60500.0],["2011-04-07",48.0352,48.3213,47.7026,47.7625,66000.0],["2011-04-08",47.7625,47.9753,47.5895,47.7824,31400.0],["2011-04-11",47.5696,48.1749,46.9709,47.8822,48300.0],["2011-04-12",47.5695,47.7758,46.4187,47.35,55000.0],["2011-04-13",47.7425,47.8889,47.5296,47.7092,24800.0],["2011-04-14",47.5762,47.7891,47.5629,47.6627,16700.0],["2011-04-15",47.8489,48.0219,47.3567,47.6826,47200.0],["2011-04-18",47.4299,47.5696,46.7713,47.3035,73700.0],["2011-04-19",47.0706,47.6228,47.0706,47.4232,40100.0],["2011-04-20",48.0951,48.115,47.6693,47.7824,44300.0],["2011-04-21",48.0485,48.5275,47.5828,47.7026,44600.0],["2011-04-25",47.5962,47.5962,47.35,47.4432,23700.0],["2011-04-26",47.2569,47.523,47.0706,47.2369,34000.0],["2011-04-27",46.9575,47.7225,46.9575,47.7225,24000.0],["2011-04-28",47.7824,48.1882,47.7625,48.0951,28000.0],["2011-04-29",48.0352,48.2215,47.9687,48.1815,29000.0],["2011-05-02",48.1749,48.3545,47.8955,48.1882,32000.0],["2011-05-03",47.8889,48.0352,47.6028,47.656,33000.0],["2011-05-04",47.4831,47.6294,46.9842,47.0906,37700.0],["2011-05-05",46.7713,46.9709,45.8799,46.6316,35500.0],["2011-05-06",46.6582,47.8423,45.248,47.0773,40000.0],["2011-05-09",47.1438,47.6161,47.1438,47.5829,27000.0],["2011-05-10",47.829,47.829,47.4897,47.7758,21600.0],["2011-05-11",47.7558,47.8223,47.0108,47.1704,26200.0],["2011-05-12",47.1704,48.0552,46.931,47.9953,37000.0],["2011-05-13",47.6627,47.9022,47.2835,47.4631,23000.0],["2011-05-16",47.2769,47.6095,47.064,47.2436,18000.0],["2011-05-17",47.0573,47.2037,46.7247,46.9576,22700.0],["2011-05-18",46.9775,47.7558,46.9509,47.5363,53300.0],["2011-05-19",47.9354,48.0552,47.3567,47.9554,20800.0],["2011-05-20",47.7292,48.1683,47.6693,47.8356,46800.0],["2011-05-23",47.4831,47.656,47.2835,47.3301,25900.0],["2011-05-24",47.0174,47.3434,46.1925,46.1925,92200.0],["2011-05-25",45.6604,46.931,45.5939,46.8245,45300.0],["2011-05-26",46.8179,47.523,46.3722,47.1571,69200.0],["2011-05-27",47.1837,47.3833,46.8977,47.1505,30600.0],["2011-05-31",47.3168,47.5629,46.6648,47.3766,125700.0],["2011-06-01",47.2968,47.7492,46.4387,46.4986,72000.0],["2011-06-02",46.6183,46.8179,46.3988,46.7979,23600.0],["2011-06-03",46.5651,46.6316,46.1327,46.146,35000.0],["2011-06-06",45.5739,46.1992,45.5739,45.8466,52100.0],["2011-06-07",46.0262,46.4919,45.5739,46.2125,152500.0],["2011-06-08",46.3655,46.3788,45.8866,45.9398,59900.0],["2011-06-09",45.6338,46.1061,45.6338,46.0396,41000.0],["2011-06-10",45.7136,46.0129,45.5806,45.6803,43700.0],["2011-06-13",45.6737,45.7269,45.1282,45.2347,60200.0],["2011-06-14",45.6604,46.3189,45.4076,45.7336,42500.0],["2011-06-15",45.4874,45.84,44.9286,45.0683,373400.0],["2011-06-16",45.0018,45.6005,44.6093,45.055,53500.0],["2011-06-17",45.3344,45.4874,44.5561,44.7091,64500.0],["2011-06-20",44.4297,44.9286,44.3632,44.749,43300.0],["2011-06-21",44.6892,45.2213,44.6892,45.1016,62200.0],["2011-06-22",45.055,45.361,45.0218,45.0218,50000.0],["2011-06-23",44.7224,44.8688,44.3632,44.6626,50100.0],["2011-06-24",44.6359,45.381,44.4364,44.7823,246500.0],["2011-06-27",45.2147,45.8533,44.596,45.6737,59300.0],["2011-06-28",45.993,46.1593,45.8533,46.0861,30100.0],["2011-06-29",46.166,46.8179,46.166,46.7846,37300.0],["2011-06-30",46.6649,47.1106,46.6316,47.044,61000.0],["2011-07-01",46.9871,47.4159,46.9871,47.369,50800.0],["2011-07-05",47.1479,47.7041,47.0675,47.4561,49400.0],["2011-07-06",47.5901,48.0659,47.5298,47.8247,75800.0],["2011-07-07",48.0056,49.8953,48.0056,49.7211,170700.0],["2011-07-08",49.2051,49.9087,49.0108,49.3592,70300.0],["2011-07-11",48.8969,49.8752,48.8634,48.8969,59800.0],["2011-07-12",48.8231,49.587,48.736,48.7628,43600.0],["2011-07-13",49.0376,49.5737,48.7628,49.118,65800.0],["2011-07-14",49.2855,50.4247,48.9236,49.2855,87600.0],["2011-07-15",49.4061,49.52,48.9907,49.4463,79900.0],["2011-07-18",49.2855,49.6138,48.9839,49.1247,58200.0],["2011-07-19",49.2185,49.7948,49.2185,49.5535,44700.0],["2011-07-20",49.7948,49.7948,49.3391,49.3525,29500.0],["2011-07-21",49.7412,50.1298,49.52,50.0762,62500.0],["2011-07-22",50.103,50.2638,49.9288,50.0494,31600.0],["2011-07-25",49.634,50.2639,49.634,50.0226,41600.0],["2011-07-26",49.969,50.7329,49.5937,49.8149,41400.0],["2011-07-27",49.5401,49.8752,49.0577,49.0979,51200.0],["2011-07-28",49.2118,49.7747,49.1113,49.2386,36200.0],["2011-07-29",48.917,49.7613,48.803,49.386,34500.0],["2011-08-01",49.7278,49.9891,48.803,48.9437,81900.0],["2011-08-02",48.8298,49.2922,48.0056,48.1061,57200.0],["2011-08-03",50.4246,50.4246,46.7793,47.6773,99600.0],["2011-08-04",47.369,47.9386,46.5649,46.5783,95200.0],["2011-08-05",47.0072,47.1814,44.9433,45.2716,59700.0],["2011-08-08",44.4809,45.5799,41.9614,42.2294,162200.0],["2011-08-09",42.9397,46.3505,42.4907,46.1628,133400.0],["2011-08-10",45.4123,46.2634,44.1191,44.3201,109900.0],["2011-08-11",44.4675,47.5701,44.2866,47.1881,100800.0],["2011-08-12",47.3355,47.6639,46.0489,46.6587,55400.0],["2011-08-15",47.0072,48.1329,47.0072,48.1262,56200.0],["2011-08-16",47.6773,48.0726,47.3958,47.6371,42000.0],["2011-08-17",48.0525,48.7628,47.7309,47.8649,65800.0],["2011-08-18",46.8128,47.0809,45.1041,46.7458,183600.0],["2011-08-19",46.1361,47.4159,46.1361,46.7056,46300.0],["2011-08-22",47.6639,48.3541,46.6453,46.8598,40600.0],["2011-08-23",46.9268,47.9386,46.2701,47.8649,81500.0],["2011-08-24",47.7108,48.8968,47.5433,48.8633,41400.0],["2011-08-25",48.9102,49.2453,47.1546,47.5499,53800.0],["2011-08-26",47.0206,48.5685,46.8061,48.0994,54100.0],["2011-08-29",48.5819,49.5803,48.5685,49.4798,65400.0],["2011-08-30",49.1515,49.5602,48.7561,49.2386,56300.0],["2011-08-31",49.4061,49.6742,48.7561,49.2721,87000.0],["2011-09-01",49.0309,49.5066,48.6288,48.6489,52100.0],["2011-09-02",47.9386,48.9907,47.7577,47.7912,61700.0],["2011-09-06",46.5247,47.4695,46.2701,47.2819,76800.0],["2011-09-07",47.7443,49.6742,47.7443,49.6608,62400.0],["2011-09-08",49.2185,50.0293,49.0108,49.2654,71900.0],["2011-09-09",48.7762,49.2118,48.0324,48.086,84200.0],["2011-09-12",47.5633,48.6958,47.5633,48.4814,33300.0],["2011-09-13",48.7293,49.118,48.2402,48.7695,94900.0],["2011-09-14",48.9103,49.3927,48.4144,49.0845,54400.0],["2011-09-15",49.4262,49.4262,48.4948,48.7829,74100.0],["2011-09-16",48.8164,49.252,48.5484,48.8834,62200.0],["2011-09-19",48.1664,48.7762,48.0793,48.3407,40100.0],["2011-09-20",48.5417,49.319,48.4278,48.4613,50700.0],["2011-09-21",48.5551,48.6422,47.0139,47.0206,71900.0],["2011-09-22",47.1881,48.1463,46.0757,46.5314,101300.0],["2011-09-23",46.2232,46.5649,45.5933,45.9149,73900.0],["2011-09-26",46.0825,46.3907,45.2314,46.1964,106000.0],["2011-09-27",47.1211,48.2737,47.0608,47.4829,65200.0],["2011-09-28",47.7041,47.9922,46.2232,46.2969,63600.0],["2011-09-29",47.168,48.0994,47.0005,48.0525,86000.0],["2011-09-30",47.436,48.8097,47.436,47.6974,105600.0],["2011-10-03",47.6103,48.22,46.4711,46.4778,93200.0],["2011-10-04",46.4542,48.601,45.9748,48.493,140100.0],["2011-10-05",48.1217,49.1884,47.7369,49.1074,65500.0],["2011-10-06",48.8913,49.6137,48.4727,49.5867,74800.0],["2011-10-07",49.6204,49.9512,48.3242,48.3242,61600.0],["2011-10-10",48.9723,50.2078,48.8441,50.1808,72300.0],["2011-10-11",49.8905,50.2415,49.4044,49.5732,35900.0],["2011-10-12",49.7217,50.2753,49.7217,50.1538,42900.0],["2011-10-13",49.796,50.2888,49.7352,50.0728,58000.0],["2011-10-14",50.2415,50.6938,50.228,50.5521,42200.0],["2011-10-17",50.3158,50.7681,49.8634,49.9512,54600.0],["2011-10-18",48.9318,51.3014,48.9318,51.2609,84700.0],["2011-10-19",50.7276,51.9833,50.6601,50.9166,63800.0],["2011-10-20",51.0112,51.531,50.7276,51.2339,84200.0],["2011-10-21",51.8618,52.4559,51.5242,52.4289,48200.0],["2011-10-24",52.4626,53.4685,52.2736,53.4685,51200.0],["2011-10-25",52.969,53.4888,51.9833,52.0306,62600.0],["2011-10-26",52.4761,53.05,52.2196,53.0365,41400.0],["2011-10-27",54.0761,54.9605,53.7116,54.2112,78700.0],["2011-10-28",54.2922,54.2922,53.428,53.8264,37300.0],["2011-10-31",53.0635,54.3192,53.0635,53.2998,60100.0],["2011-11-01",52.0981,52.996,51.5647,51.6862,56100.0],["2011-11-02",52.3546,53.2998,52.3546,53.0027,47100.0],["2011-11-03",50.147,53.5361,50.147,53.4483,31600.0],["2011-11-04",52.8407,53.8938,52.7124,53.05,38800.0],["2011-11-07",52.8407,53.0432,52.0508,52.5301,26800.0],["2011-11-08",52.9285,52.9892,51.8753,52.6517,52300.0],["2011-11-09",52.3276,52.3276,51.1394,51.2002,64700.0],["2011-11-10",51.9158,52.9015,51.423,51.8888,32500.0],["2011-11-11",52.3344,52.5301,51.6592,52.2668,35800.0],["2011-11-14",52.0373,52.2196,51.72,51.7268,34100.0],["2011-11-15",51.5242,52.3546,51.5242,52.2466,33200.0],["2011-11-16",51.882,51.882,50.1808,50.2618,79400.0],["2011-11-17",50.4373,51.261,50.147,50.2415,57000.0],["2011-11-18",50.5386,51.6188,49.6542,49.7555,49600.0],["2011-11-21",49.2761,49.5057,48.4525,48.8508,59800.0],["2011-11-22",48.9183,49.5867,48.7428,49.0466,44000.0],["2011-11-23",48.547,48.9116,47.3858,47.3858,48000.0],["2011-11-25",47.1765,48.1352,47.1765,47.9394,13500.0],["2011-11-28",48.9926,49.2221,47.8921,48.5673,65200.0],["2011-11-29",48.4052,48.4052,47.6356,47.9259,80400.0],["2011-11-30",48.9183,49.8162,48.0812,49.8162,751300.0],["2011-12-01",49.823,51.0111,49.5934,50.7141,90300.0],["2011-12-02",50.8491,51.5985,50.6061,50.8356,67800.0],["2011-12-05",51.0044,51.5985,50.5318,50.9841,67000.0],["2011-12-06",50.8356,51.5107,50.5993,51.1192,59900.0],["2011-12-07",50.8829,51.2002,50.3631,51.0854,35300.0],["2011-12-08",50.7344,51.2069,50.6331,50.6938,61400.0],["2011-12-09",50.9099,51.828,50.9099,51.7673,36200.0],["2011-12-12",51.2069,51.828,50.6871,51.4162,60600.0],["2011-12-13",51.828,52.1723,50.8559,51.1732,27600.0],["2011-12-14",50.7816,51.774,50.6331,51.3487,54400.0],["2011-12-15",51.5242,52.3613,51.2204,51.3014,63100.0],["2011-12-16",51.4027,51.7403,51.0044,51.4972,71600.0],["2011-12-19",51.6457,51.6457,50.6736,50.7073,25600.0],["2011-12-20",51.45,52.1386,51.423,52.0778,35300.0],["2011-12-21",52.1048,52.3749,51.9563,52.2533,26500.0],["2011-12-22",52.3479,52.3951,51.7943,52.2061,28200.0],["2011-12-23",52.4289,52.4896,51.7605,52.3141,14900.0],["2011-12-27",52.2601,52.6584,52.2601,52.6247,21000.0],["2011-12-28",52.4019,52.7394,52.1116,52.1251,33900.0],["2011-12-29",52.3884,52.7799,51.531,52.6787,24300.0],["2011-12-30",52.9892,53.2525,52.7664,52.7664,31000.0],["2012-01-03",53.4484,53.4484,51.7078,52.1906,41800.0],["2012-01-04",52.0002,52.2313,50.8511,51.1571,57500.0],["2012-01-05",52.952,52.952,50.5519,51.1707,65600.0],["2012-01-06",51.2659,51.9322,51.1163,51.4698,31900.0],["2012-01-09",51.735,52.0545,51.2318,51.6058,17000.0],["2012-01-10",51.9526,52.0138,51.2047,51.4358,48100.0],["2012-01-11",51.4358,51.4494,50.9531,51.0959,18000.0],["2012-01-12",51.2794,51.5242,50.7831,51.5038,38600.0],["2012-01-13",51.1231,51.4834,50.8783,51.3474,51800.0],["2012-01-17",51.9118,51.9118,51.1911,51.2183,43500.0],["2012-01-18",51.1095,51.3542,50.6607,51.1843,36200.0],["2012-01-19",51.1095,51.7758,50.8647,51.4154,32700.0],["2012-01-20",51.429,51.9254,51.3134,51.4902,26000.0],["2012-01-23",51.6874,51.6874,51.1095,51.3338,16500.0],["2012-01-24",51.2931,51.2931,50.9667,51.1911,17500.0],["2012-01-25",51.1639,51.4222,50.8715,51.1367,21100.0],["2012-01-26",51.2115,51.3406,50.4499,51.0959,31600.0],["2012-01-27",51.3134,51.5582,50.9395,51.463,63200.0],["2012-01-30",51.0619,52.1633,50.8647,51.7078,55100.0],["2012-01-31",51.9866,52.4693,51.7146,52.1294,53600.0],["2012-02-01",52.3265,52.4557,52.1158,52.4557,42600.0],["2012-02-02",52.6325,52.8229,52.2721,52.7889,33400.0],["2012-02-03",53.0336,53.6591,52.9112,53.6591,64700.0],["2012-02-06",53.5708,53.5708,53.1832,53.292,31500.0],["2012-02-07",54.8218,54.8218,53.2444,53.564,24900.0],["2012-02-08",53.5844,53.7,53.224,53.3872,31600.0],["2012-02-09",53.0948,53.6592,53.0948,53.6456,14300.0],["2012-02-10",53.088,53.6796,53.088,53.5912,25900.0],["2012-02-13",53.8019,53.8631,53.2036,53.5368,64500.0],["2012-02-14",53.122,53.3328,52.6733,52.9113,48300.0],["2012-02-15",53.1968,53.1968,52.4557,52.5237,27300.0],["2012-02-16",52.5509,53.1016,52.5509,52.8365,37100.0],["2012-02-17",52.7889,52.986,52.6257,52.7821,34500.0],["2012-02-21",52.7617,52.8637,52.4625,52.8365,19300.0],["2012-02-22",52.4489,52.6189,51.9866,52.0545,26900.0],["2012-02-23",52.1837,52.6189,52.1837,52.5645,34500.0],["2012-02-24",52.1702,52.8501,52.1702,52.7413,14600.0],["2012-02-27",52.7345,52.7753,52.0069,52.5849,20300.0],["2012-02-28",52.1294,52.3809,51.701,52.0682,40600.0],["2012-02-29",52.0002,52.3061,51.6738,51.7486,49200.0],["2012-03-01",51.8438,52.0614,51.4563,51.8166,27500.0],["2012-03-02",51.8846,51.8846,51.1707,51.4562,16900.0],["2012-03-05",51.2319,51.4766,50.9191,51.1435,54700.0],["2012-03-06",50.7967,51.2795,50.1372,50.4704,59000.0],["2012-03-07",50.5723,51.1163,50.314,51.0347,56700.0],["2012-03-08",51.0755,51.973,51.0755,51.7418,33600.0],["2012-03-09",51.7078,52.0818,51.2251,51.4766,56200.0],["2012-03-12",51.565,52.4557,51.565,52.0342,37100.0],["2012-03-13",52.2313,53.0812,52.0273,52.9384,44500.0],["2012-03-14",53.0269,53.156,52.7889,52.9521,25800.0],["2012-03-15",52.8909,53.3668,52.5849,53.3464,25900.0],["2012-03-16",53.3328,53.3328,52.6053,52.7753,31600.0],["2012-03-19",52.6189,53.122,51.7146,52.4421,33500.0],["2012-03-20",52.3333,52.4489,52.0274,52.1769,38800.0],["2012-03-21",52.3673,52.3673,51.9118,52.0478,18800.0],["2012-03-22",51.7486,52.1022,51.5582,51.6194,31200.0],["2012-03-23",51.7826,52.2314,51.531,52.075,21800.0],["2012-03-26",52.4829,52.9317,52.1769,52.8637,35300.0],["2012-03-27",52.7685,53.0608,52.7685,52.8228,28900.0],["2012-03-28",52.8229,53.2104,52.5713,53.0268,25000.0],["2012-03-29",52.8297,53.0336,52.7209,52.8433,22800.0],["2012-03-30",52.5237,53.2852,52.5237,52.9929,19600.0],["2012-04-02",53.0201,53.0201,52.5373,52.8025,41600.0],["2012-04-03",52.7977,52.7977,52.1403,52.6813,56500.0],["2012-04-04",52.558,52.8319,52.1129,52.5649,61800.0],["2012-04-05",52.5991,53.2017,52.3799,53.099,28500.0],["2012-04-09",52.5306,52.8251,52.195,52.4895,32400.0],["2012-04-10",52.5648,52.5648,51.4555,51.5513,34200.0],["2012-04-11",51.565,51.8937,51.3938,51.8595,30700.0],["2012-04-12",51.7294,52.1745,51.5171,52.1471,24700.0],["2012-04-13",51.9554,52.2087,51.4486,51.5719,31000.0],["2012-04-16",51.928,52.0444,51.5856,52.0033,23000.0],["2012-04-17",52.1197,52.5032,52.0649,52.2772,29300.0],["2012-04-18",52.0239,52.0239,51.5719,51.5924,21400.0],["2012-04-19",51.7979,51.9965,51.5445,51.791,18800.0],["2012-04-20",52.0649,52.0855,51.4966,51.6335,14400.0],["2012-04-23",51.4897,51.4966,50.7912,51.3527,28300.0],["2012-04-24",51.1747,51.8732,51.1747,51.387,28600.0],["2012-04-25",51.4555,51.9417,51.4555,51.5856,38300.0],["2012-04-26",51.5925,52.6333,51.5308,52.4416,41600.0],["2012-04-27",52.4416,52.9141,52.1403,52.7155,32200.0],["2012-04-30",52.647,52.7634,52.5717,52.6607,18000.0],["2012-05-01",52.3457,52.9209,52.1471,52.4895,42000.0],["2012-05-02",52.332,52.7634,52.2361,52.5854,18300.0],["2012-05-03",52.2772,52.8114,52.2361,52.5443,34000.0],["2012-05-04",49.5243,51.9211,46.3537,47.8192,97600.0],["2012-05-07",47.4357,48.1,46.0867,46.9221,79000.0],["2012-05-08",46.8674,47.7918,46.8674,47.6343,59500.0],["2012-05-09",47.3809,48.1548,47.3809,47.9562,33000.0],["2012-05-10",48.5656,48.5656,47.9219,48.0247,77000.0],["2012-05-11",47.9356,48.415,47.9288,48.278,23400.0],["2012-05-14",48.0794,48.5588,47.785,48.278,49200.0],["2012-05-15",48.4355,48.5588,47.9356,48.326,28000.0],["2012-05-16",48.2233,48.6821,48.0726,48.2849,37400.0],["2012-05-17",47.9562,48.2575,47.7165,47.9425,36600.0],["2012-05-18",48.2301,48.278,47.9151,47.9219,55900.0],["2012-05-21",47.9356,48.2232,47.9151,48.1411,28300.0],["2012-05-22",48.1411,48.8327,48.1411,48.6684,70000.0],["2012-05-23",48.3191,48.6478,47.874,48.6136,39000.0],["2012-05-24",48.5314,49.0313,48.2027,48.9491,38600.0],["2012-05-25",50.0037,50.0037,48.6615,49.1066,36100.0],["2012-05-29",49.3532,49.6065,49.0039,49.5586,37200.0],["2012-05-30",49.3395,49.4216,48.6067,48.9902,50000.0],["2012-05-31",48.73,49.3258,48.7231,49.2162,80900.0],["2012-06-01",48.5793,49.0518,48.0247,48.1068,74200.0],["2012-06-04",48.3328,48.6478,48.1068,48.3876,41300.0],["2012-06-05",48.2095,48.8053,47.8808,48.1821,81900.0],["2012-06-06",48.3123,48.9834,47.7713,48.8396,48600.0],["2012-06-07",48.8807,49.3121,48.237,48.3602,53700.0],["2012-06-08",48.3465,48.73,48.0452,48.504,29400.0],["2012-06-11",48.5382,48.5519,46.4702,47.1207,91400.0],["2012-06-12",46.9769,47.3193,46.6893,47.1892,43100.0],["2012-06-13",47.2508,47.511,46.5455,46.7578,64100.0],["2012-06-14",46.5318,47.0454,46.4976,47.0112,39400.0],["2012-06-15",46.9084,47.8124,46.8948,47.7781,78300.0],["2012-06-18",47.2645,48.326,47.2645,48.0452,38500.0],["2012-06-19",48.3191,48.593,47.9151,48.367,44500.0],["2012-06-20",48.1,48.4698,47.9972,48.4561,35600.0],["2012-06-21",48.3602,48.5383,47.4768,47.5042,56700.0],["2012-06-22",47.7028,48.7231,47.5795,48.6958,200500.0],["2012-06-25",48.1411,48.5383,47.559,47.6343,80400.0],["2012-06-26",47.8329,48.3465,47.47,47.5658,37700.0],["2012-06-27",47.8192,48.0247,47.4152,47.9425,18900.0],["2012-06-28",47.6754,48.3123,47.4357,48.3123,35200.0],["2012-06-29",48.7779,49.0519,48.4561,49.0382,25700.0],["2012-07-02",49.2847,49.3326,48.9902,49.2231,25600.0],["2012-07-03",49.1837,49.7289,49.1837,49.7289,20000.0],["2012-07-05",49.5771,50.0808,49.2734,49.929,27900.0],["2012-07-06",49.7289,49.8393,49.2596,49.6116,23600.0],["2012-07-09",49.1009,49.3493,48.7006,48.9146,20700.0],["2012-07-10",48.8732,48.9974,48.4867,48.6661,17600.0],["2012-07-11",48.8801,49.2389,48.3901,48.8387,28200.0],["2012-07-12",48.8249,49.1147,48.5419,48.8939,25400.0],["2012-07-13",49.0871,49.7772,48.9629,49.6599,38900.0],["2012-07-16",49.3631,49.9428,49.2182,49.5702,26700.0],["2012-07-17",49.6875,49.6875,49.0181,49.6875,62100.0],["2012-07-18",49.7013,50.4811,49.7013,49.9014,26200.0],["2012-07-19",49.9221,50.1775,49.584,49.7703,14400.0],["2012-07-20",49.7979,50.0739,49.1009,49.3286,25300.0],["2012-07-23",48.8732,49.2044,47.8104,48.9215,21000.0],["2012-07-24",49.6392,49.6392,48.5557,48.9974,14600.0],["2012-07-25",49.1561,49.8462,49.1561,49.4184,17800.0],["2012-07-26",49.6875,49.9497,48.8111,49.7841,19000.0],["2012-07-27",50.0463,50.1913,49.0595,49.5564,30400.0],["2012-07-30",49.515,49.9221,49.3631,49.5219,17300.0],["2012-07-31",49.4045,49.4804,48.811,49.1975,16900.0],["2012-08-01",49.515,49.515,48.4177,48.6247,33100.0],["2012-08-02",48.5557,48.8387,48.3073,48.604,26000.0],["2012-08-03",46.237,49.0526,44.8982,45.4986,52400.0],["2012-08-06",45.5261,46.1472,45.2225,45.3743,35700.0],["2012-08-07",45.3605,45.7677,44.0286,44.2702,52400.0],["2012-08-08",44.001,44.4703,42.1861,44.2081,41900.0],["2012-08-09",44.2702,45.4572,43.9182,44.8361,30600.0],["2012-08-10",44.843,45.2432,43.8147,44.4496,20900.0],["2012-08-13",44.3944,44.6359,43.6215,43.9527,35800.0],["2012-08-14",43.8285,44.6842,43.511,43.6008,14700.0],["2012-08-15",43.5663,44.0355,43.3385,43.9803,33500.0],["2012-08-16",44.2978,44.2978,43.4006,43.7664,29200.0],["2012-08-17",43.725,44.0907,43.518,43.8492,16000.0],["2012-08-20",43.9251,44.0769,43.6629,43.8216,15200.0],["2012-08-21",43.6215,43.9596,43.3523,43.6284,14200.0],["2012-08-22",43.7802,44.0286,43.1522,43.2281,18000.0],["2012-08-23",43.2074,43.7181,43.1867,43.3385,10300.0],["2012-08-24",43.4075,43.6698,43.4075,43.5041,8600.0],["2012-08-27",43.6008,43.7733,43.3937,43.5525,7800.0],["2012-08-28",43.4075,44.2426,43.4075,43.8975,19600.0],["2012-08-29",44.1183,44.3461,43.0211,44.0631,28500.0],["2012-08-30",43.7802,44.0217,43.3385,43.9596,25500.0],["2012-08-31",44.1528,44.3047,43.725,44.0079,24800.0],["2012-09-04",44.0562,44.1874,43.4489,43.8423,29100.0],["2012-09-05",43.6284,44.0838,43.2902,43.5456,43100.0],["2012-09-06",44.1114,44.4013,43.3109,44.3047,32500.0],["2012-09-07",44.1804,44.5255,44.0907,44.2356,17200.0],["2012-09-10",44.2149,44.3737,43.8975,43.9251,14400.0],["2012-09-11",43.9458,44.6428,43.9458,44.5393,20400.0],["2012-09-12",44.4841,44.5393,43.8285,44.2771,28700.0],["2012-09-13",43.9872,44.491,43.8906,44.4565,40000.0],["2012-09-14",44.5117,44.56,43.9596,44.1666,33900.0],["2012-09-17",43.656,44.4013,43.4765,43.9182,38700.0],["2012-09-18",44.1391,44.2702,43.6422,44.0148,22300.0],["2012-09-19",43.8078,44.3737,43.442,43.6836,18500.0],["2012-09-20",43.3592,43.8906,43.2005,43.449,16300.0],["2012-09-21",43.7181,44.5807,42.8762,44.5807,185700.0],["2012-09-24",44.4082,45.4019,44.3737,44.767,40800.0],["2012-09-25",45.0914,45.2708,44.5531,44.5531,32900.0],["2012-09-26",44.7394,45.6021,44.0562,44.1459,38900.0],["2012-09-27",44.2564,44.7808,44.139,44.4772,25500.0],["2012-09-28",44.6497,44.6842,43.9941,44.353,16500.0],["2012-10-01",44.3461,44.7877,44.3461,44.4151,23300.0],["2012-10-02",44.6083,44.8982,44.07,44.3254,57800.0],["2012-10-03",44.4388,44.7799,43.8959,44.1465,34300.0],["2012-10-04",44.1604,44.8704,44.1604,44.8078,18200.0],["2012-10-05",44.7173,45.2742,44.7173,45.0862,17000.0],["2012-10-08",45.2115,45.4203,44.8635,45.2672,26700.0],["2012-10-09",45.3577,45.3577,44.4945,44.8565,19100.0],["2012-10-10",45.0584,45.0584,44.2787,44.6198,15200.0],["2012-10-11",44.5224,44.7939,44.3414,44.418,18000.0],["2012-10-12",44.6059,44.6477,43.9725,43.9933,32100.0],["2012-10-15",44.1534,44.5363,44.1325,44.4388,25000.0],["2012-10-16",44.7242,44.7242,43.8611,43.9585,43500.0],["2012-10-17",43.9585,44.4667,43.2346,44.4667,44600.0],["2012-10-18",44.3205,45.0027,44.0073,44.4876,36800.0],["2012-10-19",44.6268,44.6268,43.7428,43.9168,20500.0],["2012-10-22",44.1604,44.1604,43.5061,43.5478,26700.0],["2012-10-23",42.9144,44.23,42.9144,44.0003,40000.0],["2012-10-24",44.1395,44.3484,43.6453,44.1813,25000.0],["2012-10-25",43.9724,44.2857,43.8193,44.0073,20700.0],["2012-10-26",44.2648,44.2648,43.4921,43.5687,18300.0],["2012-10-31",43.5061,43.5548,42.8587,43.3112,57200.0],["2012-11-01",43.4782,43.8611,42.8657,43.8611,26100.0],["2012-11-02",44.1813,46.1791,43.3599,46.019,41600.0],["2012-11-05",45.7962,46.6385,45.7336,46.3253,31100.0],["2012-11-06",46.6385,46.8822,45.8937,46.0677,34100.0],["2012-11-07",45.9981,46.3809,45.2254,45.8171,36600.0],["2012-11-08",46.1582,46.5271,45.8032,46.1512,32600.0],["2012-11-09",46.1164,46.5619,45.9911,46.2417,31200.0],["2012-11-12",46.4575,46.5271,45.2742,45.3438,15800.0],["2012-11-13",45.309,45.8241,44.8983,45.128,20500.0],["2012-11-14",45.2463,45.2463,44.6755,44.9052,12800.0],["2012-11-15",44.7312,45.1558,44.6268,44.9818,16700.0],["2012-11-16",45.1767,46.2487,45.0096,46.2487,23500.0],["2012-11-19",46.2,46.2139,44.9192,45.4203,49500.0],["2012-11-20",46.4366,46.6524,45.4203,46.4645,32300.0],["2012-11-21",46.4088,47.1536,46.2905,47.1536,14900.0],["2012-11-23",47.0562,47.9541,46.9866,47.3764,12200.0],["2012-11-26",47.4808,47.975,47.3137,47.7175,21600.0],["2012-11-27",47.6618,48.1142,47.5991,47.9472,22500.0],["2012-11-28",49.4159,49.4159,47.4042,47.6409,38200.0],["2012-11-29",47.3416,48.0655,47.3346,47.8288,20300.0],["2012-11-30",47.9124,50.0981,47.9124,49.6178,213000.0],["2012-12-03",49.7988,49.7988,48.5737,48.7338,45700.0],["2012-12-04",48.7755,49.1445,48.511,49.054,23800.0],["2012-12-05",49.2657,49.8366,49.1862,49.5981,80400.0],["2012-12-06",49.6921,49.8583,49.2224,49.5042,18200.0],["2012-12-07",49.3814,49.3958,48.5069,48.9116,20600.0],["2012-12-10",48.543,49.6632,48.543,49.2151,18800.0],["2012-12-11",48.9477,49.497,48.4202,48.8176,27500.0],["2012-12-12",48.5647,49.4753,48.5647,49.1717,13400.0],["2012-12-13",49.0561,49.3452,48.6514,49.2368,12900.0],["2012-12-14",49.3597,49.3886,48.6731,49.2296,17900.0],["2012-12-17",49.1429,49.3163,47.777,49.0345,36300.0],["2012-12-18",48.9044,49.4319,48.861,49.3235,38900.0],["2012-12-19",49.2151,49.9812,49.2151,49.6271,28400.0],["2012-12-20",49.7716,50.3859,49.338,49.945,25000.0],["2012-12-21",50.0823,50.5015,48.1022,48.6297,66400.0],["2012-12-24",49.5403,49.5403,48.8538,49.0489,13200.0],["2012-12-26",48.8177,49.0561,48.7815,48.8466,30500.0],["2012-12-27",48.9622,49.0417,48.0733,48.5647,45000.0],["2012-12-28",48.3479,49.0128,47.8781,47.8781,76100.0],["2012-12-31",47.7986,50.1112,47.7986,50.0245,175500.0],["2013-01-02",50.2992,50.9857,49.8005,50.0679,56900.0],["2013-01-03",50.3859,50.7328,50.1763,50.6244,68900.0],["2013-01-04",50.6533,50.9857,50.3064,50.7328,54200.0],["2013-01-07",50.8918,51.0219,50.2414,50.3136,17900.0],["2013-01-08",50.5882,50.8123,50.2341,50.487,14500.0],["2013-01-09",50.5087,51.0797,50.5087,50.9134,15400.0],["2013-01-10",51.1086,51.2242,50.7111,51.1086,42400.0],["2013-01-11",51.2965,51.3109,50.2486,50.5882,29500.0],["2013-01-14",50.1763,50.516,49.9378,50.0968,26800.0],["2013-01-15",49.7571,50.581,49.6704,50.3353,28500.0],["2013-01-16",50.4076,50.422,50.0029,50.3208,19900.0],["2013-01-17",50.4437,50.4437,49.88,50.1546,22000.0],["2013-01-18",49.497,50.3497,49.497,50.1185,16200.0],["2013-01-22",50.3281,50.3281,49.6777,50.1546,49400.0],["2013-01-23",50.0173,50.3787,49.9812,50.0896,35500.0],["2013-01-24",50.2269,50.4365,50.0101,50.1474,33100.0],["2013-01-25",50.3064,50.74,50.1618,50.4076,60300.0],["2013-01-28",50.3497,50.7906,50.1329,50.487,15100.0],["2013-01-29",50.5449,51.3109,50.5449,51.2459,45600.0],["2013-01-30",51.3109,51.7518,50.8195,50.9062,53200.0],["2013-01-31",51.0146,51.6072,50.422,51.5566,213500.0],["2013-02-01",51.7301,52.6985,51.5566,52.4889,36200.0],["2013-02-04",52.5756,53.4573,52.46,53.255,45800.0],["2013-02-05",53.4212,53.7175,53.1683,53.4862,40400.0],["2013-02-06",53.3923,53.5874,53.0454,53.5729,23600.0],["2013-02-07",53.4934,53.7392,52.9008,53.7103,22500.0],["2013-02-08",53.6669,54.0933,53.3345,53.6813,17700.0],["2013-02-11",53.9198,53.9343,53.4356,53.6958,17600.0],["2013-02-12",53.6813,54.1294,53.4212,53.7753,15200.0],["2013-02-13",53.9415,54.0066,53.5729,53.703,19500.0],["2013-02-14",53.3345,53.9704,52.3877,52.3877,62800.0],["2013-02-15",52.6696,52.6696,52.1131,52.3155,65400.0],["2013-02-19",52.5901,52.6913,50.5882,52.5034,66800.0],["2013-02-20",52.6335,52.6985,52.2577,52.3155,71700.0],["2013-02-21",52.4962,52.7563,52.2577,52.3516,50300.0],["2013-02-22",52.6118,53.5007,52.4383,53.3706,29700.0],["2013-02-25",53.5874,53.9415,51.7807,52.0192,31000.0],["2013-02-26",52.3661,53.2911,52.3155,52.7852,20500.0],["2013-02-27",52.5323,52.9948,51.3181,52.0914,30600.0],["2013-02-28",52.2504,53.0815,52.0047,52.9008,36800.0],["2013-03-01",53.002,54.0355,52.5829,53.8909,51300.0],["2013-03-04",53.7753,54.2017,53.4645,54.0788,35800.0],["2013-03-05",54.2017,54.3534,53.3055,53.5874,37300.0],["2013-03-06",53.862,53.862,53.1104,53.2694,8300.0],["2013-03-07",53.5802,53.5802,52.8141,53.1249,34800.0],["2013-03-08",53.1538,53.4356,52.8936,53.0165,34400.0],["2013-03-11",53.1104,53.3345,52.7057,53.2116,23000.0],["2013-03-12",53.161,53.8403,52.9587,53.5802,20900.0],["2013-03-13",53.544,53.9848,53.4645,53.9776,15900.0],["2013-03-14",54.1655,54.3968,53.9054,54.0644,20100.0],["2013-03-15",53.8693,55.1412,53.703,54.7509,116900.0],["2013-03-18",54.6064,54.9099,54.2017,54.5486,20500.0],["2013-03-19",54.9244,55.5748,54.9244,55.4013,45200.0],["2013-03-20",55.2929,56.3697,54.975,55.2424,22400.0],["2013-03-21",55.0761,55.5603,53.7391,54.1294,26300.0],["2013-03-22",54.1872,54.2523,53.7897,54.0716,12500.0],["2013-03-25",54.3101,55.0328,54.1583,54.9822,17400.0],["2013-03-26",54.8666,55.0978,54.4113,54.7871,11000.0],["2013-03-27",54.4691,54.6209,54.2234,54.3968,19000.0],["2013-03-28",54.5919,54.9027,54.2812,54.5847,34100.0],["2013-04-01",54.3534,55.0689,54.3173,54.5919,47900.0],["2013-04-02",54.8521,55.2785,54.2451,54.8593,21000.0],["2013-04-03",55.1019,55.6627,54.1696,54.3662,31300.0],["2013-04-04",54.5629,54.5993,54.002,54.5993,5500.0],["2013-04-05",54.3881,54.8761,54.2497,54.541,13200.0],["2013-04-08",54.6576,55.4078,54.6576,55.2548,14700.0],["2013-04-09",55.2184,55.4078,54.9489,55.0873,24600.0],["2013-04-10",55.3131,55.7866,54.8542,55.5608,24400.0],["2013-04-11",55.6627,56.7043,55.6045,56.697,25700.0],["2013-04-12",56.8136,56.8136,56.056,56.26,12600.0],["2013-04-15",56.3037,56.362,55.1092,55.131,19000.0],["2013-04-16",55.5025,56.4202,54.6284,56.2163,38500.0],["2013-04-17",56.2382,56.2382,55.0363,55.5025,18500.0],["2013-04-18",55.8521,56.107,55.2767,55.619,15200.0],["2013-04-19",55.8812,56.2381,55.2257,55.3714,23200.0],["2013-04-22",55.7501,56.8136,55.0655,56.4567,28900.0],["2013-04-23",56.7116,56.8136,56.4712,56.7043,31800.0],["2013-04-24",56.8136,57.1559,56.4348,57.0248,25500.0],["2013-04-25",56.9155,57.9717,56.9155,57.8406,22300.0],["2013-04-26",57.7677,57.9862,57.1996,57.6658,31600.0],["2013-04-29",57.5638,58.0809,57.5638,57.7313,17100.0],["2013-04-30",57.6512,58.263,57.1778,57.9571,21200.0],["2013-05-01",57.6512,58.7729,57.389,57.775,22100.0],["2013-05-02",57.9717,58.3432,57.3453,57.5856,13300.0],["2013-05-03",57.7022,58.6636,57.4764,58.2266,14200.0],["2013-05-06",58.1101,58.5471,57.389,58.2995,15100.0],["2013-05-07",58.2703,58.7656,57.6148,58.7656,7500.0],["2013-05-08",58.7656,59.4867,58.6928,59.2245,21300.0],["2013-05-09",59.3046,59.6397,58.1246,58.3504,17200.0],["2013-05-10",58.9987,58.9987,58.0372,58.9404,23800.0],["2013-05-13",58.9259,59.2318,58.5762,58.955,11400.0],["2013-05-14",59.0788,59.5013,58.8457,59.2609,19000.0],["2013-05-15",59.2172,60.237,59.0424,60.1933,11000.0],["2013-05-16",59.88,60.8706,59.4503,59.7781,10100.0],["2013-05-17",60.0111,60.3316,59.5158,60.1423,11200.0],["2013-05-20",59.9893,60.0621,59.2682,59.7271,8800.0],["2013-05-21",59.9893,59.9893,58.9768,59.0934,11500.0],["2013-05-22",59.3556,59.7271,57.9134,58.3504,22800.0],["2013-05-23",58.263,58.5034,57.6293,58.4742,12000.0],["2013-05-24",58.2048,58.3941,57.9061,58.3941,5400.0],["2013-05-28",58.4597,58.4597,56.6825,57.2142,27400.0],["2013-05-29",56.7189,56.7189,53.9292,54.7304,48300.0],["2013-05-30",54.7741,54.8032,53.2445,53.5359,134600.0],["2013-05-31",53.0843,55.4806,53.0843,55.2913,53200.0],["2013-06-03",55.6336,57.928,54.9999,55.5171,32400.0],["2013-06-04",55.721,55.721,54.6794,55.2476,30100.0],["2013-06-05",55.2476,55.2476,54.2424,54.2642,21600.0],["2013-06-06",54.3954,54.9562,53.6087,54.7231,27400.0],["2013-06-07",54.8178,55.5753,54.8178,55.3058,16800.0],["2013-06-10",55.4879,56.7917,55.4879,56.6897,6700.0],["2013-06-11",56.6824,56.6824,55.721,55.7647,19200.0],["2013-06-12",56.0997,56.4931,55.7865,56.4494,19200.0],["2013-06-13",56.4421,57.2579,56.0415,57.0758,15200.0],["2013-06-14",57.0466,57.0466,56.3911,56.4494,8700.0],["2013-06-17",56.8427,56.8427,54.6284,54.8688,18000.0],["2013-06-18",54.7523,56.2527,54.6576,56.2382,22000.0],["2013-06-19",55.9614,55.9614,54.5774,54.6357,11400.0],["2013-06-20",54.6066,54.9562,53.9292,54.104,31700.0],["2013-06-21",54.4536,55.1019,53.3975,53.8199,37900.0],["2013-06-24",53.4994,53.4994,52.8148,52.9459,21600.0],["2013-06-25",53.5504,55.0072,52.9677,54.8251,34900.0],["2013-06-26",55.3277,57.928,54.7595,57.44,134400.0],["2013-06-27",57.3307,58.4888,57.3234,57.7896,48200.0],["2013-06-28",57.44,58.6127,57.44,58.0445,145100.0],["2013-07-01",57.7896,59.1954,57.6148,59.1808,37900.0],["2013-07-02",59.2784,59.4325,57.9797,58.8602,20900.0],["2013-07-03",58.6621,58.6987,58.0751,58.3979,10700.0],["2013-07-05",58.5153,58.6988,58.009,58.6988,25300.0],["2013-07-08",59.0289,59.0289,58.486,58.6988,24600.0],["2013-07-09",58.6987,58.6987,57.8843,58.5006,19200.0],["2013-07-10",58.5153,58.7207,58.1117,58.3906,35700.0],["2013-07-11",58.7061,59.0289,58.5153,58.9922,24800.0],["2013-07-12",58.7721,59.9681,58.5006,59.6893,24300.0],["2013-07-15",59.6306,60.3496,59.6306,60.0195,26700.0],["2013-07-16",59.8067,60.5845,59.6966,60.2543,19700.0],["2013-07-17",60.5257,60.7312,60.0708,60.5257,18600.0],["2013-07-18",60.5331,60.6872,60.1369,60.4597,32300.0],["2013-07-19",60.7605,60.7605,60.0928,60.4597,13400.0],["2013-07-22",60.7679,61.076,60.2543,60.5991,12900.0],["2013-07-23",60.966,60.966,59.6012,59.704,30700.0],["2013-07-24",60.4303,60.4303,58.6987,58.8968,30400.0],["2013-07-25",58.6987,60.2469,58.6987,60.0488,29900.0],["2013-07-26",60.0635,60.0635,59.073,59.4618,18200.0],["2013-07-29",59.6086,59.6746,58.486,58.596,16100.0],["2013-07-30",58.9629,58.9629,58.1411,58.618,12600.0],["2013-07-31",58.9922,58.9996,58.6254,58.9702,26700.0],["2013-08-01",59.1463,59.2857,58.1338,58.6988,25600.0],["2013-08-02",58.6987,58.6987,57.378,58.0751,28400.0],["2013-08-05",57.7302,57.7302,56.1087,56.637,26400.0],["2013-08-06",56.7397,57.5761,56.4095,57.2533,25300.0],["2013-08-07",57.2533,57.7742,56.6736,56.813,25800.0],["2013-08-08",56.7984,57.2166,56.116,56.659,10500.0],["2013-08-09",56.6736,57.0992,56.2921,56.7984,31000.0],["2013-08-12",56.7617,57.1652,56.5489,56.8497,16700.0],["2013-08-13",57.0845,57.7155,55.5804,55.9105,28300.0],["2013-08-14",56.4535,56.7763,55.5877,56.4315,15200.0],["2013-08-15",56.4095,56.4095,55.5437,55.595,11600.0],["2013-08-16",55.5437,55.8005,55.3236,55.6391,11800.0],["2013-08-19",55.9105,55.9105,54.9273,54.9567,8300.0],["2013-08-20",55.0301,55.7198,54.7292,55.5143,16700.0],["2013-08-21",55.1695,55.2062,54.3917,54.898,15500.0],["2013-08-22",54.7072,55.2942,54.6999,55.0374,12000.0],["2013-08-23",55.3309,55.595,54.7512,55.2135,37900.0],["2013-08-26",55.2722,55.419,54.832,54.8907,9800.0],["2013-08-27",54.6999,55.0374,54.5018,54.6412,10900.0],["2013-08-28",54.2963,54.9493,54.1863,54.3624,15000.0],["2013-08-29",54.4504,54.9567,54.1789,54.6192,13500.0],["2013-08-30",54.9273,54.9493,54.1055,54.1202,22200.0],["2013-09-03",54.7219,54.7219,53.4892,53.8854,19500.0],["2013-09-04",53.8707,54.311,53.8707,54.311,14500.0],["2013-09-05",54.7733,55.2062,54.5165,54.6192,13300.0],["2013-09-06",55.0741,55.0741,53.8561,53.8561,16300.0],["2013-09-09",54.245,54.9347,53.9221,54.7512,7600.0],["2013-09-10",55.0227,55.6024,54.7292,54.8907,19000.0],["2013-09-11",54.6779,54.9494,54.4064,54.4651,8200.0],["2013-09-12",54.7072,54.876,54.0395,54.1716,9100.0],["2013-09-13",54.3037,54.5678,54.0762,54.223,46600.0],["2013-09-16",54.942,54.942,54.2963,54.4798,9500.0],["2013-09-17",54.5605,54.8686,54.3404,54.3917,17100.0],["2013-09-18",54.6045,54.8393,54.3624,54.4064,33100.0],["2013-09-19",54.7953,54.7953,54.4357,54.4798,26200.0],["2013-09-20",54.7366,54.898,54.3624,54.377,63300.0],["2013-09-23",54.4798,54.6779,53.9368,54.0322,16900.0],["2013-09-24",54.2523,54.5605,53.9441,54.0175,14800.0],["2013-09-25",54.3403,56.0132,54.2156,55.7124,35700.0],["2013-09-26",55.7858,56.094,53.9808,54.2817,26600.0],["2013-09-27",54.0175,54.6632,53.8561,53.9221,47000.0],["2013-09-30",53.7974,53.8635,53.0197,53.1737,42500.0],["2013-10-01",53.4085,53.6286,52.8435,53.2617,42800.0],["2013-10-02",52.7461,53.1086,52.4502,52.8497,51500.0],["2013-10-03",52.8423,52.9755,52.3023,52.6056,55300.0],["2013-10-04",52.3688,52.8497,52.3688,52.6869,25400.0],["2013-10-07",52.3467,52.8053,52.1839,52.2283,10400.0],["2013-10-08",52.1543,52.7018,51.274,51.3554,18300.0],["2013-10-09",51.5625,51.8584,50.9189,51.3997,24900.0],["2013-10-10",51.9324,52.687,51.925,52.0655,27200.0],["2013-10-11",52.1543,52.7979,52.1543,52.4132,9700.0],["2013-10-14",52.1321,52.724,52.1321,52.5242,21300.0],["2013-10-15",52.3393,53.0716,52.2431,52.6278,22500.0],["2013-10-16",52.9607,52.9829,52.6204,52.6278,24600.0],["2013-10-17",52.4872,53.5673,52.4872,53.2566,45800.0],["2013-10-18",53.7078,53.7448,52.9977,53.4563,37400.0],["2013-10-21",53.5007,54.0038,53.3676,53.9964,23200.0],["2013-10-22",53.8558,55.0247,53.8558,54.8471,27500.0],["2013-10-23",54.603,55.2466,54.4846,54.603,23700.0],["2013-10-24",55.2614,55.2762,54.4846,54.8397,15000.0],["2013-10-25",55.0691,55.2392,54.6918,54.9137,12500.0],["2013-10-28",55.0099,55.1726,53.6487,54.9063,13800.0],["2013-10-29",55.143,55.2762,54.1665,54.3589,41200.0],["2013-10-30",54.4476,54.9285,53.6043,53.7522,20300.0],["2013-10-31",53.9816,54.2331,53.1308,53.1308,32500.0],["2013-11-01",52.5316,53.6265,51.7992,52.613,21400.0],["2013-11-04",52.7535,52.9237,51.9694,52.3393,21700.0],["2013-11-05",52.3392,52.7165,51.8066,52.0063,11900.0],["2013-11-06",52.3023,52.7018,51.6439,51.6513,10500.0],["2013-11-07",51.7918,52.7091,51.5921,52.4724,27100.0],["2013-11-08",52.2727,53.5673,52.2727,52.7905,17200.0],["2013-11-11",52.6722,52.7609,52.0655,52.1025,11200.0],["2013-11-12",52.4206,52.6722,51.6883,52.0581,13400.0],["2013-11-13",51.9324,52.3467,51.4145,51.5181,16900.0],["2013-11-14",51.9694,52.5464,51.9694,52.3393,11300.0],["2013-11-15",52.0951,52.7979,51.7992,51.8066,19500.0],["2013-11-18",52.2283,52.5612,51.9546,52.0434,11600.0],["2013-11-19",51.7252,52.428,51.5625,51.74,16900.0],["2013-11-20",51.7844,52.0951,51.7327,51.962,5500.0],["2013-11-21",51.8732,52.0064,51.7475,51.8732,19900.0],["2013-11-22",51.9398,52.1987,51.5551,51.6291,27300.0],["2013-11-25",51.8362,52.0655,51.6439,51.851,7200.0],["2013-11-26",51.9694,52.7313,51.8732,51.9916,26400.0],["2013-11-27",52.3319,53.1678,52.3319,52.6574,21500.0],["2013-11-29",53.1752,54.0038,52.5538,53.9964,27800.0],["2013-12-02",53.5229,53.9594,52.8275,53.7448,26600.0],["2013-12-03",53.767,53.9964,52.5686,52.8941,35100.0],["2013-12-04",52.8941,52.9755,51.8732,51.9916,27800.0],["2013-12-05",51.851,52.2875,51.7844,51.851,27100.0],["2013-12-06",52.073,52.5094,51.7845,52.0434,25300.0],["2013-12-09",52.0138,53.6117,52.0138,52.9681,23100.0],["2013-12-10",52.8941,53.227,52.3393,52.5094,18400.0],["2013-12-11",52.5094,52.9681,51.9472,52.1543,14100.0],["2013-12-12",52.1025,52.4428,51.9694,51.9694,16800.0],["2013-12-13",51.9916,51.9916,51.9916,51.9916,0.0],["2013-12-16",52.0581,52.5908,51.8658,52.2653,21300.0],["2013-12-17",52.3985,52.6426,51.8732,52.0138,21400.0],["2013-12-18",52.3319,53.7818,52.2357,53.3602,29900.0],["2013-12-19",53.3602,53.5377,51.9694,52.0729,22000.0],["2013-12-20",52.3836,52.7239,51.7844,52.613,106200.0],["2013-12-23",52.5982,53.2714,52.2875,53.19,25500.0],["2013-12-24",52.7905,53.116,52.2727,52.9015,6800.0],["2013-12-26",52.5316,53.4637,52.2135,52.9163,22900.0],["2013-12-27",53.2048,53.7153,52.8793,53.6191,12100.0],["2013-12-30",53.7078,54.0703,53.264,53.73,24600.0],["2013-12-31",54.5364,54.5364,53.8188,54.0925,21600.0],["2014-01-02",54.0037,54.1813,53.264,53.5081,42300.0],["2014-01-03",53.8402,54.1089,53.3253,53.7656,25900.0],["2014-01-06",53.9746,53.997,53.3551,53.4148,27200.0],["2014-01-07",53.9074,54.094,53.4596,53.7805,13000.0],["2014-01-08",53.788,54.0492,53.3924,53.8925,17400.0],["2014-01-09",53.7507,53.9149,53.4372,53.7507,11700.0],["2014-01-10",53.5044,53.7357,53.1088,53.2805,49100.0],["2014-01-13",53.5715,53.7731,53.1088,53.1536,21200.0],["2014-01-14",53.4969,53.997,53.2954,53.6536,22000.0],["2014-01-15",53.4671,54.1015,53.4372,54.0194,17100.0],["2014-01-16",53.7357,54.2059,53.5492,54.2059,17600.0],["2014-01-17",54.1985,54.4746,53.6686,54.0119,18400.0],["2014-01-21",54.1686,54.2433,53.482,53.5716,18200.0],["2014-01-22",53.8925,54.4746,53.2954,53.4521,29400.0],["2014-01-23",53.2581,53.6984,52.7431,53.2208,22400.0],["2014-01-24",52.8401,53.0491,52.1386,52.3177,19800.0],["2014-01-27",52.3177,52.6834,51.5714,51.9072,22400.0],["2014-01-28",51.7206,52.064,51.4967,51.9968,22500.0],["2014-01-29",51.5714,53.4447,51.5714,51.7953,31200.0],["2014-01-30",51.9893,52.4147,51.5938,52.2729,13600.0],["2014-01-31",51.743,52.6983,51.743,52.37,21300.0],["2014-02-03",52.1087,52.1087,50.5116,50.5265,27900.0],["2014-02-04",50.6385,51.437,50.6385,50.8698,22000.0],["2014-02-05",50.9743,51.7057,50.7504,51.2132,24700.0],["2014-02-06",51.1759,52.1461,50.6758,51.049,45600.0],["2014-02-07",51.5341,51.9819,50.3698,51.0714,32600.0],["2014-02-10",50.8325,52.0714,50.6907,51.661,28600.0],["2014-02-11",51.9221,51.9221,51.4893,51.6982,23200.0],["2014-02-12",51.4893,51.8699,51.4445,51.7878,33700.0],["2014-02-13",51.2878,52.5715,51.2878,51.8102,21300.0],["2014-02-14",52.0266,53.1238,52.0266,52.6461,15500.0],["2014-02-18",52.8924,52.8924,52.2729,52.6984,13500.0],["2014-02-19",52.3326,52.5267,51.8177,52.1013,11400.0],["2014-02-20",52.2431,52.7655,51.9968,52.6834,11200.0],["2014-02-21",52.87,53.0417,52.161,52.4595,13900.0],["2014-02-24",52.2506,53.079,52.0789,52.0938,20700.0],["2014-02-25",52.2132,52.6013,51.9446,52.3327,9400.0],["2014-02-26",52.0864,52.8924,51.6535,52.5715,17000.0],["2014-02-27",52.3177,53.4148,52.3103,53.273,23000.0],["2014-02-28",53.6312,54.4746,53.5044,54.1686,28100.0],["2014-03-03",54.0343,55.2284,54.0343,54.6985,28100.0],["2014-03-04",54.8552,55.8628,54.6537,55.6538,36400.0],["2014-03-05",55.3627,55.721,54.7507,55.5866,23000.0],["2014-03-06",55.5717,55.5717,53.482,53.6163,64000.0],["2014-03-07",53.997,54.2656,52.3476,52.6312,74000.0],["2014-03-10",52.6685,53.2357,52.4819,52.9745,51900.0],["2014-03-11",52.773,53.8328,52.0416,52.8849,50100.0],["2014-03-12",52.5491,52.7133,51.8102,52.2804,62400.0],["2014-03-13",52.4595,52.6834,52.0938,52.2281,55100.0],["2014-03-14",52.2282,52.4297,51.9446,52.0341,42500.0],["2014-03-17",52.3177,52.3326,51.0266,51.1758,61800.0],["2014-03-18",51.3475,52.2058,50.7504,51.7356,79600.0],["2014-03-19",51.6684,51.6684,50.3325,50.5788,112700.0],["2014-03-20",50.6012,51.3102,50.6012,51.0116,94700.0],["2014-03-21",51.6012,51.6012,49.6683,49.728,774000.0],["2014-03-24",49.7429,51.2355,49.7429,50.3325,116500.0],["2014-03-25",50.3698,51.4968,50.1758,51.2579,74600.0],["2014-03-26",50.3026,51.6087,50.3026,51.4296,54200.0],["2014-03-27",51.4445,51.4744,50.6161,51.1609,82300.0],["2014-03-28",51.1908,51.6012,50.8549,51.1758,60300.0],["2014-03-31",51.3923,52.0938,51.3923,52.064,56100.0],["2014-04-01",52.2431,52.9446,52.0864,52.9223,70600.0],["2014-04-02",52.8551,53.5193,52.7655,53.273,82000.0],["2014-04-03",53.3596,53.5253,52.6066,53.2165,88700.0],["2014-04-04",53.5479,53.7512,52.8099,53.1488,57900.0],["2014-04-07",53.1714,53.1714,52.1472,52.2752,31600.0],["2014-04-08",52.0117,52.4485,51.8686,52.4409,53200.0],["2014-04-09",52.5765,52.7723,51.9741,52.4786,30000.0],["2014-04-10",52.2376,52.7647,51.5448,51.8686,43500.0],["2014-04-11",51.8686,51.8837,51.2737,51.7481,36100.0],["2014-04-14",51.974,52.3732,51.7481,52.0117,42300.0],["2014-04-15",52.1623,52.4861,51.6201,52.4108,53100.0],["2014-04-16",52.5313,53.2015,52.4861,52.6894,33000.0],["2014-04-17",52.5388,52.8551,52.3807,52.6668,26800.0],["2014-04-21",52.7497,53.3671,52.5689,52.7873,30800.0],["2014-04-22",53.1186,53.9244,52.8626,53.5629,60100.0],["2014-04-23",53.8039,53.8039,52.9455,52.9982,52700.0],["2014-04-24",53.3747,53.5855,53.2617,53.3144,22900.0],["2014-04-25",53.4425,53.6081,52.9906,53.4801,33300.0],["2014-04-28",53.6156,54.1503,53.1111,53.7738,43600.0],["2014-04-29",53.9696,54.1955,53.578,53.8114,56700.0],["2014-04-30",53.962,54.0373,53.0885,53.9545,32800.0],["2014-05-01",53.7587,54.0449,53.2316,53.8415,57300.0],["2014-05-02",54.2181,56.3943,54.1503,56.3868,64400.0],["2014-05-05",56.2437,57.1624,55.5359,57.0344,69100.0],["2014-05-06",57.1699,57.1699,56.0479,56.4922,50700.0],["2014-05-07",56.7784,56.8537,56.304,56.8085,48300.0],["2014-05-08",57.0043,57.5239,56.6278,57.1323,56700.0],["2014-05-09",57.1925,57.2603,56.5148,57.0721,36900.0],["2014-05-12",57.0043,57.3582,56.8537,57.3356,42800.0],["2014-05-13",57.1925,57.8326,57.0269,57.5314,72800.0],["2014-05-14",57.6067,57.6971,57.2754,57.298,67300.0],["2014-05-15",57.298,57.8853,57.298,57.7347,69200.0],["2014-05-16",57.7347,57.7423,56.8537,57.4561,80700.0],["2014-05-19",57.6293,57.795,57.2678,57.7648,36900.0],["2014-05-20",57.682,57.682,57.1398,57.5088,53100.0],["2014-05-21",57.6519,58.1941,57.4561,57.7196,34100.0],["2014-05-22",57.8025,57.8025,57.2904,57.7046,26400.0],["2014-05-23",57.5465,57.7874,57.4034,57.4938,19200.0],["2014-05-27",57.6067,57.7949,55.4078,57.5464,38800.0],["2014-05-28",57.6519,57.6519,56.8989,57.2678,39500.0],["2014-05-29",57.3205,57.4184,57.0796,57.0946,39600.0],["2014-05-30",57.2528,57.2528,56.9666,57.0269,30800.0],["2014-06-02",57.0193,57.2226,56.7407,56.9666,31700.0],["2014-06-03",56.801,56.9968,55.9199,56.8687,38100.0],["2014-06-04",56.6428,57.2302,56.5449,57.1775,22500.0],["2014-06-05",57.2302,57.7423,57.0495,57.6067,31500.0],["2014-06-06",57.795,57.795,57.4787,57.7272,27600.0],["2014-06-09",57.8702,57.9832,57.4561,57.6443,59500.0],["2014-06-10",57.7799,57.7874,57.4184,57.4787,42200.0],["2014-06-11",57.5163,57.5163,56.8386,56.8386,28300.0],["2014-06-12",56.7633,56.8838,56.447,56.8085,36600.0],["2014-06-13",57.0118,57.0118,56.1232,56.2889,23500.0],["2014-06-16",56.3943,56.3943,55.5961,55.9049,32900.0],["2014-06-17",56.0555,56.8085,56.0555,56.4847,39700.0],["2014-06-18",56.5525,56.929,56.1383,56.7558,36700.0],["2014-06-19",56.801,56.9892,56.5073,56.5223,28700.0],["2014-06-20",56.816,57.0344,56.2211,56.9064,169400.0],["2014-06-23",57.1097,57.1925,56.6504,56.8537,47700.0],["2014-06-24",56.9591,57.0796,56.2889,56.3341,39600.0],["2014-06-25",56.1533,56.3341,55.7768,56.1533,52600.0],["2014-06-26",56.2513,56.2513,55.5359,55.6865,16600.0],["2014-06-27",55.7768,55.9576,55.5133,55.8823,82400.0],["2014-06-30",55.9651,56.7182,55.9124,56.673,60300.0],["2014-07-01",56.897,57.5273,56.8058,57.2615,35100.0],["2014-07-02",57.4514,57.4893,56.5173,56.7527,51200.0],["2014-07-03",56.9274,57.2159,56.6995,56.9881,76800.0],["2014-07-07",56.8666,57.0489,56.4033,56.6008,47200.0],["2014-07-08",56.5173,56.5704,55.9173,56.092,36000.0],["2014-07-09",56.3198,56.3426,55.9021,55.9477,19400.0],["2014-07-10",55.7198,56.0008,55.5376,55.7123,27800.0],["2014-07-11",55.5376,55.9173,55.4769,55.7047,28000.0],["2014-07-14",56.0464,56.0692,55.7882,55.9629,20800.0],["2014-07-15",55.8793,56.1527,55.0667,55.1579,45800.0],["2014-07-16",55.287,55.5831,55.1655,55.4313,34800.0],["2014-07-17",55.4161,55.8717,55.1199,55.2566,32100.0],["2014-07-18",55.5528,55.6591,55.3477,55.6515,30200.0],["2014-07-21",55.6895,55.9857,55.0288,55.2338,15500.0],["2014-07-22",55.4996,55.4996,54.9604,55.1579,36200.0],["2014-07-23",55.4237,55.4768,55.0971,55.4161,30700.0],["2014-07-24",55.5756,55.8717,55.3173,55.5832,20800.0],["2014-07-25",55.5224,56.1376,55.2186,55.3326,39400.0],["2014-07-28",55.3629,55.7426,55.3325,55.5376,34700.0],["2014-07-29",55.6211,55.7578,55.2718,55.3705,39800.0],["2014-07-30",55.6591,55.7882,55.4312,55.5604,35300.0],["2014-07-31",55.4237,55.9629,55.2794,55.6059,73800.0],["2014-08-01",55.8186,56.8818,55.3022,56.2666,54400.0],["2014-08-04",56.4337,56.6312,55.7958,56.2818,51400.0],["2014-08-05",56.0084,56.0692,55.6363,55.8641,36600.0],["2014-08-06",55.7882,56.4033,55.6515,56.2211,19500.0],["2014-08-07",56.0844,56.1831,55.811,55.9173,15300.0],["2014-08-08",56.1603,56.7527,56.0236,56.6691,17900.0],["2014-08-11",56.7451,56.9198,56.578,56.6919,15500.0],["2014-08-12",56.6768,56.9274,56.6312,56.7907,13600.0],["2014-08-13",56.9425,57.4362,56.8438,57.1248,16800.0],["2014-08-14",57.2539,57.6109,56.8894,57.4134,16800.0],["2014-08-15",57.6868,57.9906,56.9729,57.459,14800.0],["2014-08-18",57.74,58.2336,57.4438,58.1045,25300.0],["2014-08-19",58.1576,58.3399,57.907,58.3399,22300.0],["2014-08-20",58.1121,58.3096,57.945,58.0134,22500.0],["2014-08-21",58.0285,58.3855,57.7931,58.3551,18100.0],["2014-08-22",58.2943,58.3855,57.4969,57.8387,28900.0],["2014-08-25",57.945,58.3703,57.6185,57.6336,24400.0],["2014-08-26",57.8463,58.507,57.6868,58.3171,34100.0],["2014-08-27",58.507,58.507,58.3171,58.3247,22600.0],["2014-08-28",58.3931,58.4918,58.1197,58.3247,23200.0],["2014-08-29",58.4842,58.4842,58.0969,58.1045,24900.0],["2014-09-02",58.3475,59.069,58.3247,58.9019,23400.0],["2014-09-03",58.9323,59.0158,58.469,58.5981,17400.0],["2014-09-04",58.8487,59.0158,58.4234,58.6057,18100.0],["2014-09-05",58.7197,58.8108,58.1729,58.5222,13400.0],["2014-09-08",58.8791,59.0006,58.5905,58.712,14800.0],["2014-09-09",58.8639,58.9171,58.4386,58.4386,21100.0],["2014-09-10",58.4462,58.8563,58.2868,58.4007,16600.0],["2014-09-11",58.469,58.8487,58.4234,58.6057,18400.0],["2014-09-12",58.7652,58.8487,58.3095,58.3095,26000.0],["2014-09-15",58.4614,58.7956,58.2944,58.6361,17600.0],["2014-09-16",58.5905,58.8564,58.4463,58.7728,13700.0],["2014-09-17",58.8563,59.1905,58.7196,58.8259,21500.0],["2014-09-18",59.069,59.9271,58.8259,59.6006,18600.0],["2014-09-19",59.5171,59.9803,58.9399,59.5246,59900.0],["2014-09-22",59.5778,59.9347,58.9399,58.9475,16600.0],["2014-09-23",59.031,59.2588,58.1121,58.1576,26400.0],["2014-09-24",58.3475,58.4538,58.0285,58.2564,24400.0],["2014-09-25",58.3019,58.4766,57.2995,57.4514,25600.0],["2014-09-26",57.664,58.3551,57.1324,58.2336,24400.0],["2014-09-29",58.1197,58.4082,57.8463,58.3779,23000.0],["2014-09-30",58.5425,58.8795,58.0524,58.0524,32700.0],["2014-10-01",58.1673,58.3511,57.4245,57.9835,35200.0],["2014-10-02",58.1367,59.7371,58.1367,59.561,50400.0],["2014-10-03",59.829,61.261,59.829,60.4799,101200.0],["2014-10-06",60.993,60.993,59.8826,60.0511,44500.0],["2014-10-07",59.8979,60.3421,59.3236,59.5763,27300.0],["2014-10-08",59.4155,60.4876,59.3313,60.2042,22400.0],["2014-10-09",60.3191,60.3191,59.2011,59.5074,22700.0],["2014-10-10",59.6988,60.5488,59.5533,59.9822,33500.0],["2014-10-13",60.1353,60.4952,59.9362,60.3727,31400.0],["2014-10-14",60.3803,60.9623,60.1659,60.3727,38000.0],["2014-10-15",59.9056,60.0664,58.4736,59.8443,34300.0],["2014-10-16",58.8718,60.8628,58.4353,60.1123,42600.0],["2014-10-17",60.8015,61.8276,60.1047,61.4218,36600.0],["2014-10-20",62.67,64.615,59.8979,60.5182,74700.0],["2014-10-21",61.1155,61.6438,60.702,61.483,74500.0],["2014-10-22",61.7128,62.7772,61.6821,62.2641,57400.0],["2014-10-23",62.8078,63.0988,62.4785,62.7695,45900.0],["2014-10-24",63.0452,63.0835,62.4173,62.9839,35400.0],["2014-10-27",62.9839,63.6272,62.4709,63.4357,28600.0],["2014-10-28",63.9565,64.324,63.0299,64.3164,38500.0],["2014-10-29",64.324,65.0438,63.9258,64.1709,40600.0],["2014-10-30",64.3853,64.8371,63.7727,64.7299,26700.0],["2014-10-31",63.6348,65.3195,63.6348,64.9902,55500.0],["2014-11-03",65.1817,65.3578,63.6349,65.0898,39100.0],["2014-11-04",65.2046,65.756,64.6533,65.756,35900.0],["2014-11-05",65.8555,65.8555,65.2659,65.465,42900.0],["2014-11-06",65.6948,65.8556,64.5078,65.0898,34500.0],["2014-11-07",65.0745,65.6411,64.7299,65.4727,25200.0],["2014-11-10",65.4037,65.8555,65.2736,65.71,38200.0],["2014-11-11",65.8555,65.8555,65.1817,65.5799,21800.0],["2014-11-12",65.6182,65.7484,65.2047,65.4574,22700.0],["2014-11-13",65.2659,65.8556,65.2659,65.7407,17700.0],["2014-11-14",65.8556,65.8556,64.6839,64.8677,18500.0],["2014-11-17",64.86,65.3501,64.4465,65.1587,23500.0],["2014-11-18",65.3501,65.7024,64.8218,64.9213,27200.0],["2014-11-19",65.0132,65.0132,64.4389,64.8294,9000.0],["2014-11-20",64.4312,65.2123,64.4312,65.2123,44900.0],["2014-11-21",65.7024,65.8479,65.2276,65.4037,23400.0],["2014-11-24",65.3808,66.7745,65.3808,66.5601,47300.0],["2014-11-25",66.4452,66.9736,66.1466,66.8434,37000.0],["2014-11-26",67.1497,67.4636,66.6443,67.0348,22800.0],["2014-11-28",67.2263,67.6321,66.6979,66.7974,12700.0],["2014-12-01",66.7055,67.0042,66.3916,66.4452,21300.0],["2014-12-02",66.897,67.9614,66.897,67.5402,13700.0],["2014-12-03",67.9155,67.9155,67.2722,67.6474,20900.0],["2014-12-04",67.7852,68.8497,67.3871,68.7118,24000.0],["2014-12-05",69.1789,69.1866,68.1605,68.6046,17400.0],["2014-12-08",68.6046,71.9816,68.6046,71.4839,76600.0],["2014-12-09",71.2005,71.9816,69.6537,70.9172,39900.0],["2014-12-10",71.1929,71.7596,69.8758,70.2817,21600.0],["2014-12-11",70.6339,71.346,69.937,70.4884,38900.0],["2014-12-12",69.9677,70.8713,69.4316,69.5235,20800.0],["2014-12-15",70.1591,70.4271,67.5326,67.969,67900.0],["2014-12-16",67.4024,68.9952,67.4024,67.9614,62500.0],["2014-12-17",67.9614,68.6889,67.4637,68.1146,42900.0],["2014-12-18",68.306,68.5587,68.0456,68.4821,39700.0],["2014-12-19",67.9308,68.4438,67.7164,67.8312,141300.0],["2014-12-22",67.8465,68.7119,67.8465,68.551,39900.0],["2014-12-23",68.8574,69.5006,68.3826,69.2249,26800.0],["2014-12-24",69.156,70.2204,69.156,69.5082,30500.0],["2014-12-26",69.4393,69.6078,68.7272,68.7731,28200.0],["2014-12-29",68.9263,70.3046,68.6659,69.8605,67500.0],["2014-12-30",69.9371,70.5956,67.3871,70.0979,23600.0],["2014-12-31",70.5267,70.5267,69.4087,69.5082,35400.0],["2015-01-02",69.8562,70.188,68.452,68.9303,28200.0],["2015-01-05",68.2051,68.8532,66.2453,66.4459,83700.0],["2015-01-06",66.1836,66.7083,64.7254,64.8951,246600.0],["2015-01-07",65.5046,66.6774,64.9954,66.5925,59500.0],["2015-01-08",67.0786,68.1665,66.6388,68.0816,57100.0],["2015-01-09",68.4674,68.9535,67.2098,67.2175,40500.0],["2015-01-12",67.4875,67.8656,66.9706,67.7036,41900.0],["2015-01-13",68.2282,68.8917,67.4952,68.0585,53000.0],["2015-01-14",67.4721,68.4443,67.0246,67.7344,46400.0],["2015-01-15",68.2745,68.6294,67.3332,67.6573,37200.0],["2015-01-16",67.9119,68.5214,67.4104,68.2128,39200.0],["2015-01-20",68.344,68.7915,67.5107,67.8039,40000.0],["2015-01-21",67.9196,68.2899,67.3178,67.7884,27800.0],["2015-01-22",68.2051,69.4396,67.6573,69.4396,45600.0],["2015-01-23",69.6247,69.6633,69.0075,69.0075,12900.0],["2015-01-26",69.1618,69.6093,68.668,69.2853,31100.0],["2015-01-27",68.614,69.4936,67.9042,68.7683,33600.0],["2015-01-28",69.3778,69.4318,68.3671,68.3902,36600.0],["2015-01-29",68.6989,69.2313,67.9736,68.5986,21500.0],["2015-01-30",68.452,68.6757,66.7468,66.8626,40700.0],["2015-02-02",67.2484,69.4396,66.6697,69.293,47800.0],["2015-02-03",69.509,69.8407,68.668,69.3932,43000.0],["2015-02-04",69.1387,69.9642,68.9766,69.2235,44500.0],["2015-02-05",69.5322,70.0259,69.2698,69.9488,38800.0],["2015-02-06",70.08,70.813,69.3933,69.8177,52800.0],["2015-02-09",69.9951,69.9951,68.4366,68.776,44800.0],["2015-02-10",69.2235,69.401,67.8116,69.1387,35400.0],["2015-02-11",69.4859,70.1417,68.1819,69.9256,29800.0],["2015-02-12",70.0337,70.2574,69.6633,70.2497,29000.0],["2015-02-13",69.9874,70.4503,69.7636,70.1108,25800.0],["2015-02-17",70.2883,71.5459,70.134,70.6432,41300.0],["2015-02-18",70.6509,71.3993,70.5429,71.2604,60700.0],["2015-02-19",71.3453,71.7851,70.6509,71.137,20400.0],["2015-02-20",71.3762,71.5614,70.6972,71.3607,21600.0],["2015-02-23",71.3453,71.762,70.7821,71.762,33800.0],["2015-02-24",71.8005,72.2326,71.2064,71.5536,35800.0],["2015-02-25",71.5536,71.6694,70.3346,70.7358,46400.0],["2015-02-26",70.8592,71.569,70.3886,71.4224,36500.0],["2015-02-27",71.137,71.137,65.5895,67.0555,118100.0],["2015-03-02",66.6389,67.8965,66.2454,67.503,64300.0],["2015-03-03",67.1944,67.6496,66.3534,66.8935,60200.0],["2015-03-04",66.6697,66.6697,65.5818,65.6744,35200.0],["2015-03-05",65.5587,66.716,65.2423,66.4305,42900.0],["2015-03-06",66.1913,66.4922,65.0726,65.5664,34100.0],["2015-03-09",65.8827,66.2608,65.1266,65.7361,32500.0],["2015-03-10",65.659,65.659,64.8257,64.9491,42100.0],["2015-03-11",65.0957,66.0293,64.9414,65.5046,48800.0],["2015-03-12",65.6975,67.5878,65.5355,67.449,36100.0],["2015-03-13",67.2561,67.4413,66.3457,67.2098,32100.0],["2015-03-16",67.1403,68.1279,67.1403,67.8347,41900.0],["2015-03-17",67.7036,68.3285,67.5107,67.8964,37400.0],["2015-03-18",67.5878,68.3825,66.8394,67.9427,147100.0],["2015-03-19",67.5724,68.2745,66.8008,67.7421,73500.0],["2015-03-20",67.8965,69.7096,67.5261,69.3624,275700.0],["2015-03-23",69.3624,70.5043,68.7066,70.188,91400.0],["2015-03-24",70.1108,70.1571,68.938,68.9998,33200.0],["2015-03-25",69.3238,69.3238,67.3487,67.4104,47600.0],["2015-03-26",67.3641,67.7422,66.6003,66.6851,45400.0],["2015-03-27",66.554,67.2098,65.9444,66.6543,68400.0],["2015-03-30",67.0786,68.4828,67.0786,68.3131,27200.0],["2015-03-31",68.0662,68.0662,67.0478,67.3255,35300.0],["2015-04-01",67.5107,67.5801,66.7623,67.2406,43000.0],["2015-04-02",67.4903,67.7702,66.8837,67.2414,40400.0],["2015-04-06",66.7982,67.5603,66.3938,67.3503,40900.0],["2015-04-07",67.4514,67.5447,66.7126,66.7749,32600.0],["2015-04-08",66.9304,67.1637,66.666,66.8993,15700.0],["2015-04-09",67.0159,67.0159,65.7173,66.5727,35200.0],["2015-04-10",66.9615,66.9615,66.0283,66.4016,22200.0],["2015-04-13",66.145,67.3425,66.145,67.3347,32000.0],["2015-04-14",66.9459,67.5758,66.6737,67.0781,22600.0],["2015-04-15",67.5447,67.5447,66.7048,66.8993,37100.0],["2015-04-16",66.977,67.3658,66.316,66.5104,39600.0],["2015-04-17",66.2305,66.2383,65.204,65.6628,28800.0],["2015-04-20",66.1294,66.9071,66.0595,66.7049,35900.0],["2015-04-21",67.0781,67.0781,66.215,66.6271,24300.0],["2015-04-22",66.8837,66.8837,65.5306,66.4327,34400.0],["2015-04-23",66.5882,67.0159,66.5338,66.7826,20000.0],["2015-04-24",66.8137,66.9304,66.2538,66.6193,24500.0],["2015-04-27",66.4094,67.0081,65.414,65.7484,40100.0],["2015-04-28",65.4373,66.596,65.4373,65.7484,37900.0],["2015-04-29",65.6706,66.1683,64.963,65.0718,32400.0],["2015-04-30",64.7919,65.2351,63.8976,64.3486,41200.0],["2015-05-01",64.022,65.6006,61.4325,62.2957,58400.0],["2015-05-04",62.5601,63.9132,61.8214,62.6534,37800.0],["2015-05-05",62.7001,62.7856,62.2102,62.4201,39500.0],["2015-05-06",62.3113,62.7623,61.9613,62.5057,21800.0],["2015-05-07",62.3346,63.3999,62.3346,62.9722,18700.0],["2015-05-08",63.4233,63.6099,62.9412,63.3999,26000.0],["2015-05-11",63.1589,63.3533,62.4279,62.9956,20400.0],["2015-05-12",62.5445,63.0889,62.3735,62.7001,13700.0],["2015-05-13",62.8167,63.1744,62.5212,63.0033,23900.0],["2015-05-14",63.3688,63.5943,62.5756,63.5555,46900.0],["2015-05-15",63.2055,64.0454,62.6845,62.9023,26900.0],["2015-05-18",62.7312,63.4855,62.4824,63.3844,34400.0],["2015-05-19",63.3066,63.6566,63.19,63.4855,20000.0],["2015-05-20",63.7421,63.7421,63.1822,63.4622,23300.0],["2015-05-21",63.4622,63.4622,62.6223,63.0733,13000.0],["2015-05-22",63.0811,63.6565,62.7312,62.9489,25400.0],["2015-05-26",62.8634,62.9489,62.4046,62.7701,18900.0],["2015-05-27",62.6923,63.711,62.6923,63.4077,33500.0],["2015-05-28",63.4466,64.0842,63.3377,63.9365,23500.0],["2015-05-29",63.7654,64.4497,63.0811,63.2444,61200.0],["2015-06-01",63.8743,64.4808,63.1433,63.2833,24300.0],["2015-06-02",63.1122,63.3144,62.7234,62.7312,22000.0],["2015-06-03",62.7934,63.3688,62.4746,63.0811,51400.0],["2015-06-04",63.1667,63.2989,62.7312,62.7312,20800.0],["2015-06-05",62.9878,62.9878,62.1324,62.2724,26100.0],["2015-06-08",62.1324,62.7701,62.1324,62.2257,26900.0],["2015-06-09",62.2879,62.739,61.8447,62.2957,31000.0],["2015-06-10",62.6612,63.3533,61.8991,63.1978,24200.0],["2015-06-11",63.5788,64.2942,63.5244,64.0532,26300.0],["2015-06-12",64.0687,64.9008,63.7499,63.8587,19400.0],["2015-06-15",63.6254,64.4497,63.4466,63.6721,25900.0],["2015-06-16",63.8043,66.0283,63.8043,64.2942,20800.0],["2015-06-17",64.6752,64.8696,63.8432,64.0609,24100.0],["2015-06-18",64.4264,65.3596,63.8432,64.6053,35500.0],["2015-06-19",64.9707,65.2507,64.3953,64.5431,57600.0],["2015-06-22",64.4109,64.7764,64.3642,64.4809,36400.0],["2015-06-23",64.7297,65.3518,64.3564,64.6441,32700.0],["2015-06-24",64.372,64.7685,63.8509,63.9909,25200.0],["2015-06-25",64.1853,64.5975,63.6488,63.781,34900.0],["2015-06-26",63.7421,64.4186,63.3377,63.4699,125100.0],["2015-06-29",63.2911,63.6332,62.6301,62.98,56700.0],["2015-06-30",63.4466,63.9676,62.98,63.8199,78600.0],["2015-07-01",64.2709,65.8184,64.2476,65.8184,57700.0],["2015-07-02",66.0151,66.07,64.8314,65.3644,54900.0],["2015-07-06",65.0901,65.7251,64.902,65.4586,27000.0],["2015-07-07",65.2704,66.2503,65.145,66.1641,19700.0],["2015-07-08",65.5526,66.1641,65.145,65.4429,39200.0],["2015-07-09",65.8505,66.0543,65.0666,65.6859,30600.0],["2015-07-10",65.9524,66.6187,65.8975,66.5011,18400.0],["2015-07-13",67.097,67.097,65.9367,66.3209,24700.0],["2015-07-14",66.3052,66.4071,65.9602,66.0778,39400.0],["2015-07-15",66.1327,66.219,65.8583,66.0465,24900.0],["2015-07-16",65.8427,66.5325,65.7721,66.5168,32000.0],["2015-07-17",66.705,66.705,66.0308,66.2581,18800.0],["2015-07-20",66.5874,66.5874,65.5761,65.8035,42400.0],["2015-07-21",65.976,65.976,64.9333,64.9647,37000.0],["2015-07-22",65.3018,65.7956,65.0587,65.4507,23400.0],["2015-07-23",65.4585,65.7956,64.9882,65.1293,30300.0],["2015-07-24",65.1528,65.7172,64.9333,65.0587,19500.0],["2015-07-27",64.7451,65.2625,64.1102,64.557,40400.0],["2015-07-28",65.2077,65.2077,63.828,64.1259,42300.0],["2015-07-29",64.2121,64.5648,63.8593,64.1415,56200.0],["2015-07-30",64.0553,64.4551,63.7103,63.9142,42400.0],["2015-07-31",65.1293,68.9784,64.5884,67.6614,64700.0],["2015-08-03",67.7163,68.022,67.4341,67.7084,40300.0],["2015-08-04",67.8103,68.0612,67.2302,67.7398,48700.0],["2015-08-05",67.8966,68.0063,67.2302,67.5516,29300.0],["2015-08-06",67.6457,67.8339,66.5952,67.1675,34400.0],["2015-08-07",67.2224,67.6144,66.5169,67.5752,31600.0],["2015-08-10",67.9671,68.0847,67.2616,67.3478,21400.0],["2015-08-11",67.2537,67.8574,66.7285,67.4341,27100.0],["2015-08-12",67.3635,67.4184,66.5012,66.752,40200.0],["2015-08-13",66.7912,67.2381,66.0073,67.1754,18500.0],["2015-08-14",67.1754,68.2415,66.6893,68.0377,56700.0],["2015-08-17",67.6065,68.6178,67.1832,68.6178,36700.0],["2015-08-18",68.4297,69.143,67.8809,68.8452,34200.0],["2015-08-19",68.7197,69.0097,68.3199,68.6805,23100.0],["2015-08-20",68.2337,68.6962,67.7084,67.826,31600.0],["2015-08-21",67.5516,67.9123,66.2111,66.2581,40600.0],["2015-08-24",63.7104,65.3331,63.6633,63.9377,49600.0],["2015-08-25",65.1842,65.6702,62.8716,62.9421,96300.0],["2015-08-26",63.8907,64.3062,62.3855,64.2199,24900.0],["2015-08-27",65.0039,65.0039,64.1494,64.8,26000.0],["2015-08-28",64.4787,65.0431,64.0867,64.8158,30700.0],["2015-08-31",64.2905,64.8079,63.5536,64.2591,40200.0],["2015-09-01",63.3889,63.7417,62.9421,62.997,24800.0],["2015-09-02",63.5379,64.2591,62.7618,64.2591,32600.0],["2015-09-03",64.3218,64.361,63.3027,63.4752,43400.0],["2015-09-04",62.9264,63.6163,62.2366,62.5501,24100.0],["2015-09-08",62.9578,63.5928,62.4247,63.2557,40200.0],["2015-09-09",63.8672,63.8672,62.8951,62.9029,31300.0],["2015-09-10",62.9108,63.2792,62.8872,63.0597,40900.0],["2015-09-11",62.9108,63.1616,62.8559,63.1381,28200.0],["2015-09-14",63.287,63.287,62.7853,62.9029,37400.0],["2015-09-15",63.0597,63.1459,62.6364,62.801,63400.0],["2015-09-16",62.6364,63.1381,62.6364,63.0519,27500.0],["2015-09-17",63.0911,63.9848,63.0911,63.5536,23400.0],["2015-09-18",63.0205,63.7025,62.8951,63.436,149700.0],["2015-09-21",63.9847,64.2434,63.5301,64.0631,36800.0],["2015-09-22",63.436,63.875,63.3341,63.3341,31300.0],["2015-09-23",63.3341,63.9612,62.801,63.4203,42800.0],["2015-09-24",63.0989,63.287,62.8872,63.1459,33900.0],["2015-09-25",63.4752,64.2042,63.287,63.8515,35800.0],["2015-09-28",63.8671,63.9455,63.4595,63.6006,57800.0],["2015-09-29",63.6398,64.0788,63.1851,64.0553,35300.0],["2015-09-30",64.267,65.145,63.8358,65.0196,66000.0],["2015-10-01",65.0441,65.3049,63.5818,64.3169,39600.0],["2015-10-02",63.8505,64.3959,63.2972,64.3643,41000.0],["2015-10-05",64.6962,65.7159,64.6962,65.5341,23300.0],["2015-10-06",65.5657,65.7792,64.9966,65.1547,64500.0],["2015-10-07",65.455,65.9688,64.0797,65.8424,43100.0],["2015-10-08",65.6843,66.8541,65.6843,66.7277,24500.0],["2015-10-09",66.7039,66.949,66.3719,66.783,26000.0],["2015-10-12",66.9173,67.0201,66.4826,66.7908,20500.0],["2015-10-13",66.8462,67.0438,66.372,66.5537,42400.0],["2015-10-14",66.4589,66.6723,65.455,65.5499,25200.0],["2015-10-15",65.9135,66.7276,65.6131,66.4589,28500.0],["2015-10-16",66.4589,67.2572,66.4589,67.2572,13400.0],["2015-10-19",67.273,68.1109,67.0991,67.8975,50100.0],["2015-10-20",68.1741,68.5773,67.771,68.4113,42600.0],["2015-10-21",68.5851,69.0515,67.8738,67.9923,24000.0],["2015-10-22",68.3085,69.1938,68.0951,68.9329,23000.0],["2015-10-23",69.3439,69.4151,68.427,68.7274,28500.0],["2015-10-26",68.3954,69.2965,68.3954,69.0673,24600.0],["2015-10-27",69.1701,69.5416,68.8618,69.1226,29300.0],["2015-10-28",69.0278,69.8419,69.0278,69.6839,51100.0],["2015-10-29",69.4862,71.0513,69.2412,70.5612,48500.0],["2015-10-30",70.4506,71.154,69.1305,69.1305,29600.0],["2015-11-02",69.2491,70.1107,68.0556,68.6484,36800.0],["2015-11-03",68.3243,69.3202,68.3243,69.012,37000.0],["2015-11-04",68.9882,68.9882,67.6761,68.4745,37100.0],["2015-11-05",68.5693,69.4072,68.2057,68.925,40700.0],["2015-11-06",68.7985,69.1226,68.4982,68.9171,32300.0],["2015-11-09",68.7274,69.2333,68.103,68.3796,40700.0],["2015-11-10",68.1346,69.0357,68.1346,68.9566,21400.0],["2015-11-11",69.3281,70.1344,69.2649,69.6917,24700.0],["2015-11-12",69.3519,70.3399,68.4033,68.6563,18200.0],["2015-11-13",68.7511,69.2175,68.4587,68.5693,28700.0],["2015-11-16",68.6405,70.8853,68.4192,70.8774,63200.0],["2015-11-17",70.7509,71.8101,70.1423,71.5888,85900.0],["2015-11-18",71.573,72.6558,71.1935,72.3555,44100.0],["2015-11-19",72.5847,72.5847,71.2489,71.7706,25000.0],["2015-11-20",72.1262,72.7112,71.8654,72.3397,28100.0],["2015-11-23",72.1658,72.8534,71.6599,72.6479,35300.0],["2015-11-24",72.5926,72.5926,71.9286,72.3634,23000.0],["2015-11-25",72.3239,73.1143,72.2527,73.0432,52200.0],["2015-11-27",72.9957,73.3435,72.7586,72.893,18100.0],["2015-11-30",73.0036,76.4262,72.9562,76.1416,277500.0],["2015-12-01",76.1653,77.3193,75.8887,76.9794,69000.0],["2015-12-02",76.7739,77.9121,76.4578,77.6513,72700.0],["2015-12-03",77.6908,78.8528,76.3076,77.4379,60300.0],["2015-12-04",77.4142,79.4377,77.2798,78.6394,57300.0],["2015-12-07",79.0504,79.6353,78.3785,79.4851,89700.0],["2015-12-08",79.4377,80.4652,78.1414,78.1414,58800.0],["2015-12-09",77.8568,78.6077,77.3272,77.7936,39200.0],["2015-12-10",77.7936,77.7936,76.355,76.6949,36900.0],["2015-12-11",76.0705,77.1692,75.9519,76.189,65500.0],["2015-12-14",76.1969,76.853,76.11,76.2918,59200.0],["2015-12-15",76.5922,77.2719,76.0389,76.6001,77200.0],["2015-12-16",76.7739,77.7778,75.9282,77.4537,42000.0],["2015-12-17",77.7146,78.0228,77.2245,77.4458,43100.0],["2015-12-18",77.5249,77.8884,74.047,74.2999,251300.0],["2015-12-21",74.8532,76.0388,74.4027,75.4697,66200.0],["2015-12-22",75.8333,76.853,74.8769,76.6238,62000.0],["2015-12-23",76.8846,77.098,75.3038,76.0705,87600.0],["2015-12-24",75.8334,77.0111,75.8334,76.7661,16700.0],["2015-12-28",76.4183,77.6197,76.4183,77.4774,30900.0],["2015-12-29",77.7778,78.2678,77.2956,77.9122,55800.0],["2015-12-30",78.007,78.1255,77.2403,77.3746,40600.0],["2015-12-31",77.0721,77.0721,76.1005,76.1642,42500.0],["2016-01-04",75.0971,76.65,73.9423,75.1369,63700.0],["2016-01-05",75.1847,75.7979,74.6829,74.7387,75800.0],["2016-01-06",74.3086,75.0174,74.3086,74.9139,41300.0],["2016-01-07",74.0618,74.9458,73.5362,73.9981,29800.0],["2016-01-08",74.452,75.1687,73.0822,73.2176,49200.0],["2016-01-11",73.361,73.8468,72.6363,73.0504,54900.0],["2016-01-12",73.2893,73.9264,72.7239,73.6636,56800.0],["2016-01-13",73.9423,74.1414,72.3735,72.5407,44300.0],["2016-01-14",72.7159,74.4679,72.5806,73.6955,88400.0],["2016-01-15",72.5965,73.0903,71.8877,72.9389,65200.0],["2016-01-19",73.8866,75.2165,73.2336,74.1175,89100.0],["2016-01-20",73.5999,73.8388,71.9276,72.5487,81000.0],["2016-01-21",72.3815,73.1221,72.0948,72.8115,70100.0],["2016-01-22",73.568,74.6511,73.353,74.5874,31200.0],["2016-01-25",74.4918,74.9697,73.1619,73.5681,55000.0],["2016-01-26",73.7034,75.2882,73.6397,74.5635,27900.0],["2016-01-27",74.667,75.0732,73.7114,73.9901,37800.0],["2016-01-28",74.5317,75.0732,73.9264,74.8422,39400.0],["2016-01-29",75.2484,76.8252,75.1608,76.5385,63700.0],["2016-02-01",76.5863,77.1437,75.8058,76.8013,44000.0],["2016-02-02",76.4349,76.4907,75.1687,76.204,44900.0],["2016-02-03",76.6181,76.9685,75.2325,76.1881,52200.0],["2016-02-04",76.2677,76.634,75.1448,75.9969,53100.0],["2016-02-05",75.8855,76.4827,75.0015,76.0447,48100.0],["2016-02-08",75.2723,77.1198,74.9059,77.1198,51900.0],["2016-02-09",76.5624,77.4861,76.1483,76.9048,55200.0],["2016-02-10",77.2712,78.0197,76.5385,76.8809,51000.0],["2016-02-11",76.0846,76.2598,75.2802,75.6227,35100.0],["2016-02-12",76.2279,77.3508,75.8297,77.2313,47400.0],["2016-02-16",77.6534,78.7524,77.2473,78.187,44700.0],["2016-02-17",78.4338,78.6966,77.5897,77.6932,72700.0],["2016-02-18",77.9401,78.5294,77.3826,78.1551,43400.0],["2016-02-19",78.1551,78.8161,77.4941,77.9958,59800.0],["2016-02-22",78.4737,78.5214,77.5578,77.972,61400.0],["2016-02-23",77.9719,79.493,77.9719,79.1426,72200.0],["2016-02-24",78.625,79.8036,78.3223,79.7877,37900.0],["2016-02-25",79.6443,80.3372,79.6443,80.0584,49100.0],["2016-02-26",78.9515,78.9992,74.3007,75.1289,121000.0],["2016-02-29",74.9219,76.0049,73.9742,74.8661,101300.0],["2016-03-01",75.0015,77.1039,74.5237,76.9287,84100.0],["2016-03-02",76.5862,76.7694,75.5749,76.1164,64000.0],["2016-03-03",76.1403,77.0322,75.4953,76.7137,81000.0],["2016-03-04",76.9048,77.1278,75.2245,76.6579,66200.0],["2016-03-07",75.9333,75.9333,70.9321,71.609,249700.0],["2016-03-08",71.3541,72.7319,71.3541,72.3177,126000.0],["2016-03-09",72.6204,73.2336,71.4975,72.3018,122100.0],["2016-03-10",72.3019,72.4691,70.6295,71.6966,128200.0],["2016-03-11",72.0231,73.1062,71.6966,72.6204,96900.0],["2016-03-14",72.1585,72.3656,70.6852,71.8161,118400.0],["2016-03-15",71.5453,73.5044,71.179,72.7319,80900.0],["2016-03-16",72.7319,72.7319,71.6408,72.2222,91300.0],["2016-03-17",72.3416,73.9503,70.8763,73.7512,70600.0],["2016-03-18",73.5919,74.7944,72.6363,74.4281,361300.0],["2016-03-21",74.0937,74.4361,73.1062,73.3849,84400.0],["2016-03-22",73.4008,74.4998,73.2097,73.7273,71400.0],["2016-03-23",73.4486,74.1096,73.0026,73.4645,65400.0],["2016-03-24",73.3769,73.7114,72.6682,72.9708,75900.0],["2016-03-28",73.2734,74.4122,72.8991,73.6795,69600.0],["2016-03-29",73.9184,74.7865,73.0584,74.5635,99100.0],["2016-03-30",75.0413,75.4873,74.4042,74.9856,42200.0],["2016-03-31",74.8183,75.3838,73.8786,74.0538,51600.0],["2016-04-01",73.9423,74.8741,73.9184,74.667,53000.0],["2016-04-04",74.8998,74.8998,73.8724,74.4263,81000.0],["2016-04-05",74.0249,74.3861,73.1902,73.2464,53100.0],["2016-04-06",73.1019,73.9527,72.7648,73.6878,52800.0],["2016-04-07",73.2785,73.6878,72.4036,72.7167,27500.0],["2016-04-08",73.0377,73.728,72.6926,73.3347,48800.0],["2016-04-11",73.5434,73.6557,72.8371,73.0618,35600.0],["2016-04-12",73.2063,73.9206,72.8611,73.5755,41500.0],["2016-04-13",73.7681,74.5225,73.2624,74.2978,73400.0],["2016-04-14",74.2898,74.7072,72.6364,74.041,34000.0],["2016-04-15",74.1935,75.1968,72.8612,73.9768,44500.0],["2016-04-18",73.8725,75.3011,73.8725,75.3011,49300.0],["2016-04-19",75.6141,76.1037,75.0603,75.3171,58400.0],["2016-04-20",75.5579,75.8629,74.956,75.1406,42300.0],["2016-04-21",75.4456,75.4456,72.8371,72.9976,29200.0],["2016-04-22",72.9896,74.3059,72.9896,73.6638,31000.0],["2016-04-25",73.6076,73.6638,72.6364,73.6638,19500.0],["2016-04-26",73.9447,75.0282,73.3829,73.7681,25600.0],["2016-04-27",73.5113,75.4215,73.5113,74.6991,46700.0],["2016-04-28",75.1646,75.4696,73.1421,73.423,39700.0],["2016-04-29",72.7889,75.9753,72.4599,75.7586,103000.0],["2016-05-02",76.0796,76.3846,75.3974,76.0315,40000.0],["2016-05-03",75.3412,76.3686,75.3412,76.2161,58700.0],["2016-05-04",76.1278,76.4167,75.1727,76.1037,58200.0],["2016-05-05",75.895,77.0347,75.4456,76.6976,54700.0],["2016-05-06",76.6816,76.9063,75.6061,75.9191,35200.0],["2016-05-09",75.9191,77.2836,75.9191,77.115,36000.0],["2016-05-10",77.6126,77.8213,77.0989,77.1792,25800.0],["2016-05-11",76.9465,77.6688,76.6736,76.9625,39500.0],["2016-05-12",77.0187,78.0861,77.0187,77.9497,41800.0],["2016-05-13",77.8052,78.054,77.4441,77.8293,34700.0],["2016-05-16",77.8053,78.3109,77.4521,77.6126,38000.0],["2016-05-17",77.2194,77.717,76.3124,76.6013,58300.0],["2016-05-18",76.4488,77.8374,76.4488,77.0749,30300.0],["2016-05-19",76.9946,77.8695,76.3124,76.9304,20100.0],["2016-05-20",77.428,77.9417,77.2434,77.7892,49600.0],["2016-05-23",78.0139,78.0139,77.2835,77.2996,26700.0],["2016-05-24",77.9257,78.3912,76.9705,78.038,63700.0],["2016-05-25",78.5196,78.5757,77.3718,77.7972,46900.0],["2016-05-26",78.0541,78.1263,77.3157,77.9979,54900.0],["2016-05-27",77.7491,78.656,77.5404,78.4233,31300.0],["2016-05-31",78.945,78.945,77.741,78.5758,62200.0],["2016-06-01",78.5918,79.4105,78.4474,79.3944,33600.0],["2016-06-02",79.1777,79.5148,76.6575,79.3222,40900.0],["2016-06-03",78.969,79.9643,77.9497,79.3703,36500.0],["2016-06-06",79.3222,80.2532,78.7202,79.1938,34300.0],["2016-06-07",79.0413,79.7636,78.6079,78.9289,29700.0],["2016-06-08",78.7925,79.3864,75.7345,78.9209,20200.0],["2016-06-09",78.6801,79.2901,77.7731,78.9771,37200.0],["2016-06-10",78.648,79.1135,77.5163,78.5116,32600.0],["2016-06-13",78.632,78.632,77.0107,77.1552,32900.0],["2016-06-14",76.7939,77.3156,76.1197,76.802,27900.0],["2016-06-15",77.0187,77.0187,75.7987,76.1519,46500.0],["2016-06-16",76.0074,77.2996,75.8469,76.5692,24200.0],["2016-06-17",76.7137,76.7137,75.0362,75.2128,117000.0],["2016-06-20",75.8549,77.6527,75.1325,77.4521,44700.0],["2016-06-21",77.9176,79.3704,77.4842,78.0621,84800.0],["2016-06-22",78.2306,78.8326,77.9417,78.351,48500.0],["2016-06-23",78.9771,79.2901,78.648,79.0413,21900.0],["2016-06-24",76.6896,78.359,76.3926,77.741,185400.0],["2016-06-27",77.2354,78.2467,76.5211,76.6254,42500.0],["2016-06-28",77.123,78.4553,77.0106,78.1022,34100.0],["2016-06-29",78.6319,79.4346,78.2708,78.5035,34200.0],["2016-06-30",78.4473,80.2291,78.4473,79.7315,101700.0],["2016-07-01",79.78,80.2248,78.8017,79.0281,37800.0],["2016-07-05",79.0685,79.3111,78.1306,79.1494,37800.0],["2016-07-06",78.9472,79.4647,78.5025,78.9634,32800.0],["2016-07-07",79.0442,79.1979,78.2842,78.5995,14900.0],["2016-07-08",79.1979,79.7639,78.7208,79.6264,34500.0],["2016-07-11",79.5456,80.0954,79.5456,79.9175,14600.0],["2016-07-12",80.0873,80.0873,79.2545,79.4485,19700.0],["2016-07-13",79.3353,80.0468,79.3272,79.6102,14900.0],["2016-07-14",79.7558,79.7558,78.9553,79.1413,33700.0],["2016-07-15",79.1251,79.7153,78.551,78.9876,33500.0],["2016-07-18",79.2302,79.2302,78.1791,78.4621,14700.0],["2016-07-19",78.0982,78.5914,77.8799,78.3246,16600.0],["2016-07-20",78.8017,78.9715,77.9608,78.171,16400.0],["2016-07-21",78.1629,78.3408,77.7667,78.2276,19300.0],["2016-07-22",78.0255,79.3192,78.0255,78.9876,19400.0],["2016-07-25",78.8421,79.3111,78.2842,78.6966,18100.0],["2016-07-26",78.9229,79.0766,78.2923,78.9149,18200.0],["2016-07-27",78.6966,79.4081,78.6562,79.1979,42600.0],["2016-07-28",79.1251,79.5213,78.5349,79.0604,18500.0],["2016-07-29",79.0847,79.8043,77.9284,78.9876,31900.0],["2016-08-01",78.9876,80.0064,78.7855,79.7234,34400.0],["2016-08-02",79.497,80.7745,79.4809,80.4915,43400.0],["2016-08-03",80.2813,80.6856,79.6102,79.966,21900.0],["2016-08-04",79.9579,80.5724,79.9579,80.2167,18500.0],["2016-08-05",80.3137,80.8069,79.117,80.2894,19800.0],["2016-08-08",79.9579,80.8069,77.9608,80.54,20400.0],["2016-08-09",79.1332,80.7422,79.1332,80.3056,20200.0],["2016-08-10",80.2571,80.7665,79.3838,80.1277,26800.0],["2016-08-11",80.3864,80.7503,79.6991,80.3217,22500.0],["2016-08-12",79.966,80.435,79.8366,80.2167,12300.0],["2016-08-15",80.0226,80.7341,79.4566,80.0307,17900.0],["2016-08-16",79.6911,80.0469,79.3192,79.3353,11700.0],["2016-08-17",79.2949,79.9984,79.0523,79.2302,18000.0],["2016-08-18",78.9876,80.0064,78.9876,79.9498,19000.0],["2016-08-19",79.8123,80.0064,79.1817,79.8528,9300.0],["2016-08-22",79.586,80.2005,79.02,80.1762,20700.0],["2016-08-23",80.0469,80.0469,79.2545,79.6668,19500.0],["2016-08-24",79.2464,80.3298,79.2464,80.152,78700.0],["2016-08-25",80.1115,81.381,80.1115,81.381,29900.0],["2016-08-26",81.4618,82.8283,81.3082,81.478,24300.0],["2016-08-29",81.7448,82.4402,81.7448,82.2461,18800.0],["2016-08-30",82.1572,82.5534,81.8095,82.5534,23000.0],["2016-08-31",82.3755,82.6827,81.3971,82.4968,51500.0],["2016-09-01",82.7797,82.8606,82.2218,82.8606,23200.0],["2016-09-02",82.8768,84.0007,82.7878,83.839,27200.0],["2016-09-06",83.839,84.2594,82.4078,82.8364,38600.0],["2016-09-07",82.6342,83.5721,81.955,82.5857,62000.0],["2016-09-08",82.7313,82.7313,81.8742,82.044,47600.0],["2016-09-09",81.6721,81.6721,80.2005,80.3945,41400.0],["2016-09-12",80.1277,80.9444,79.3192,80.5077,42000.0],["2016-09-13",80.0873,80.7098,79.7153,79.9741,28000.0],["2016-09-14",79.9741,80.0953,78.4297,78.4944,41600.0],["2016-09-15",78.4863,79.4243,78.2842,79.0604,40400.0],["2016-09-16",78.834,79.7639,77.6293,79.4728,212500.0],["2016-09-19",79.6264,80.5239,79.5374,80.257,28700.0],["2016-09-20",80.815,80.815,80.0792,80.1277,14600.0],["2016-09-21",80.2894,81.3324,80.0226,81.3082,34800.0],["2016-09-22",81.3001,82.4321,81.3001,81.9389,37700.0],["2016-09-23",81.9793,81.9793,81.1546,81.2516,24000.0],["2016-09-26",81.2516,81.8014,80.8716,81.1627,33100.0],["2016-09-27",81.3567,82.5372,81.292,82.3836,42400.0],["2016-09-28",82.2623,83.0466,82.044,82.3512,62700.0],["2016-09-29",82.61,82.6989,81.4618,81.5023,28900.0],["2016-09-30",81.4861,82.7232,80.9929,82.5291,76500.0],["2016-10-03",82.9689,83.0992,80.9492,81.6007,99000.0],["2016-10-04",81.6333,81.6333,80.4687,81.2017,104300.0],["2016-10-05",81.3076,81.4623,80.6316,81.1773,28900.0],["2016-10-06",80.7945,80.9574,80.2081,80.9411,28500.0],["2016-10-07",80.9818,81.9916,80.9818,81.5681,16400.0],["2016-10-10",81.7392,82.1382,81.2506,81.4704,41000.0],["2016-10-11",81.2994,81.8287,80.9248,81.5519,25500.0],["2016-10-12",81.6414,82.9282,81.1691,82.7653,24200.0],["2016-10-13",82.7408,83.8728,82.4477,83.5797,32300.0],["2016-10-14",83.5959,84.5325,83.5959,83.9135,37400.0],["2016-10-17",83.9706,85.2654,83.5227,84.0683,36900.0],["2016-10-18",84.5488,85.4935,84.1986,85.2817,45400.0],["2016-10-19",85.3469,85.6075,83.6285,83.9135,34500.0],["2016-10-20",84.2719,84.7198,81.8369,83.0014,37500.0],["2016-10-21",82.977,83.4249,82.293,83.2784,33100.0],["2016-10-24",83.4494,85.013,82.8874,83.5389,23100.0],["2016-10-25",83.5389,83.5552,82.4314,83.5552,25900.0],["2016-10-26",83.2295,83.6285,82.8549,83.0503,41500.0],["2016-10-27",83.3191,83.3191,82.5699,82.977,23600.0],["2016-10-28",84.0683,84.2475,82.2848,82.5454,29100.0],["2016-10-31",82.7734,83.767,81.8695,83.3842,43700.0],["2016-11-01",83.4901,84.1416,83.1399,83.881,44400.0],["2016-11-02",84.0765,84.1905,82.5943,82.692,17900.0],["2016-11-03",83.0259,83.6285,80.1023,82.5943,35500.0],["2016-11-04",82.5047,83.0992,82.2034,82.3336,31000.0],["2016-11-07",82.7572,83.7751,82.4803,82.8875,25500.0],["2016-11-08",83.1481,83.8729,82.1138,83.7181,26900.0],["2016-11-09",83.8159,84.6139,82.5536,84.2719,22400.0],["2016-11-10",84.4755,85.4772,82.3174,85.1921,28200.0],["2016-11-11",85.2003,87.1304,83.3272,86.7639,26700.0],["2016-11-14",87.0571,87.0571,85.0293,86.202,31000.0],["2016-11-15",86.0635,86.3241,84.3615,85.7052,36400.0],["2016-11-16",85.6726,85.9169,85.184,85.2084,28100.0],["2016-11-17",85.6237,86.2997,85.6237,86.0879,26800.0],["2016-11-18",86.3241,86.8616,85.8192,86.5684,27400.0],["2016-11-21",87.057,87.057,86.0554,86.2345,22600.0],["2016-11-22",86.3241,87.5294,86.2671,87.1548,25600.0],["2016-11-23",87.1385,88.7754,86.0147,88.3601,40000.0],["2016-11-25",88.3356,88.7591,87.8796,88.7591,9800.0],["2016-11-28",88.6858,89.5817,87.2525,88.1646,25200.0],["2016-11-29",88.5148,88.9464,87.4968,87.8226,34200.0],["2016-11-30",88.3112,88.6614,87.0245,87.2769,30300.0],["2016-12-01",87.4643,88.1646,86.5847,87.9855,27600.0],["2016-12-02",87.6353,88.5555,87.3747,88.1972,18500.0],["2016-12-05",88.8405,88.8405,86.943,88.5474,32600.0],["2016-12-06",88.3845,89.5735,88.3845,89.5083,22000.0],["2016-12-07",89.6631,91.7886,89.6631,91.5687,35800.0],["2016-12-08",91.5606,94.6389,88.5148,93.2382,36600.0],["2016-12-09",93.7024,94.3376,92.0329,93.3278,24700.0],["2016-12-12",93.6698,93.7838,92.3587,92.7007,45500.0],["2016-12-13",92.8636,94.2236,90.8276,92.5215,41000.0],["2016-12-14",92.8717,93.5314,91.1452,91.8212,26500.0],["2016-12-15",92.2284,94.5086,91.8293,92.0736,31100.0],["2016-12-16",91.7967,92.4401,90.0947,90.8032,133700.0],["2016-12-19",90.4611,92.3016,90.3553,91.9026,31900.0],["2016-12-20",92.3424,92.432,90.8032,91.3081,28300.0],["2016-12-21",91.6583,93.2382,91.357,91.7153,28000.0],["2016-12-22",92.1306,92.7984,91.2185,92.0818,21200.0],["2016-12-23",91.699,92.66,91.6583,92.5623,12400.0],["2016-12-27",93.0427,93.0427,92.2121,92.3587,16300.0],["2016-12-28",92.4401,92.5052,91.3162,91.6827,29000.0],["2016-12-29",92.1225,92.6763,91.5198,92.4075,31400.0],["2016-12-30",92.831,92.831,91.4547,91.5769,23300.0],["2017-01-03",92.219,92.219,90.3902,91.7925,58500.0],["2017-01-04",91.8991,93.1539,91.8991,92.1124,59600.0],["2017-01-05",92.1124,92.178,91.0299,91.7679,20200.0],["2017-01-06",91.8499,92.1288,90.833,92.0468,19600.0],["2017-01-09",91.9566,92.4568,90.7838,91.2841,27200.0],["2017-01-10",91.0053,91.7679,90.4804,91.7597,22700.0],["2017-01-11",91.7433,91.7433,90.8166,91.5137,16800.0],["2017-01-12",90.9971,91.3251,89.6193,90.4886,27000.0],["2017-01-13",90.4886,91.2513,87.6757,90.5378,32400.0],["2017-01-17",90.382,91.0381,89.4963,90.9807,34100.0],["2017-01-18",91.4153,91.6695,90.0786,91.4973,26700.0],["2017-01-19",91.5711,92.4076,91.0462,91.6285,27500.0],["2017-01-20",92.3338,92.8259,91.9976,92.219,23900.0],["2017-01-23",92.1124,92.752,91.2103,92.0304,19900.0],["2017-01-24",92.383,92.588,91.1939,92.2436,22000.0],["2017-01-25",92.8423,92.8423,91.9976,92.3666,29000.0],["2017-01-26",92.3666,92.3666,91.6613,92.26,19000.0],["2017-01-27",92.629,92.9325,90.874,92.9325,19500.0],["2017-01-30",92.711,93.0391,91.8582,92.7028,23000.0],["2017-01-31",92.588,92.588,91.7761,91.9402,20100.0],["2017-02-01",92.4568,92.4568,90.8822,91.4891,21600.0],["2017-02-02",91.5793,92.5798,91.5793,92.465,21800.0],["2017-02-03",92.465,93.3999,92.1616,92.629,32600.0],["2017-02-06",92.6618,92.8177,91.932,92.4404,13600.0],["2017-02-07",92.3338,93.5885,92.26,93.1047,30200.0],["2017-02-08",92.9981,93.0227,91.8582,92.2682,20500.0],["2017-02-09",92.0304,93.6541,92.0304,93.1047,31900.0],["2017-02-10",92.9735,93.1703,92.5634,92.9161,16600.0],["2017-02-13",92.547,93.8428,92.547,93.4901,27300.0],["2017-02-14",93.0391,94.015,92.3584,92.8587,23400.0],["2017-02-15",93.1047,94.3102,92.588,94.015,29600.0],["2017-02-16",93.8345,95.4337,93.7361,95.1385,27000.0],["2017-02-17",94.6465,96.9673,93.0473,93.5885,37700.0],["2017-02-21",93.2441,94.7121,92.4076,94.5809,24600.0],["2017-02-22",94.6628,96.3194,94.6628,96.139,32000.0],["2017-02-23",96.7049,97.5086,95.2451,96.7459,52400.0],["2017-02-24",98.4107,102.8392,96.9017,98.3943,70000.0],["2017-02-27",98.386,98.7469,96.2128,97.607,34100.0],["2017-02-28",97.73,98.4271,96.6475,97.2708,47900.0],["2017-03-01",97.8202,100.3953,97.8202,100.3215,45900.0],["2017-03-02",100.3297,100.4937,99.0421,99.4604,34700.0],["2017-03-03",99.1488,101.2236,98.6485,99.2472,32900.0],["2017-03-06",98.9519,99.3948,98.0908,98.427,29400.0],["2017-03-07",97.9022,99.2143,97.9022,99.0339,21100.0],["2017-03-08",99.2963,100.4199,98.5747,98.8207,25200.0],["2017-03-09",98.8699,99.977,97.976,98.5829,30800.0],["2017-03-10",98.9355,99.5588,98.1482,99.3127,25200.0],["2017-03-13",99.2882,100.4527,99.0668,99.6244,23200.0],["2017-03-14",99.4112,101.2564,99.4112,100.8791,30000.0],["2017-03-15",100.7971,102.7161,100.7971,102.1831,48900.0],["2017-03-16",102.6833,102.6833,101.3466,102.2897,31000.0],["2017-03-17",102.4127,102.6669,99.7966,100.1246,156600.0],["2017-03-20",100.1328,101.4122,100.018,100.9447,33200.0],["2017-03-21",101.1416,101.9288,99.4768,99.8294,40200.0],["2017-03-22",99.8048,99.9934,98.1892,99.1405,23900.0],["2017-03-23",99.4768,100.6823,98.4927,99.854,30600.0],["2017-03-24",99.9524,100.6249,98.6731,99.69,27300.0],["2017-03-27",98.7551,100.7561,98.7551,100.3133,31800.0],["2017-03-28",100.223,100.5675,95.1221,98.8453,88800.0],["2017-03-29",98.7551,99.567,98.5911,98.7059,96900.0],["2017-03-30",98.6321,99.7802,98.6321,99.5424,40400.0],["2017-03-31",99.4358,100.8299,98.8453,100.6249,79500.0],["2017-04-03",101.04,101.1473,99.0839,99.7607,71300.0],["2017-04-04",100.0249,101.6921,99.1748,100.4045,65400.0],["2017-04-05",100.6439,101.6756,100.3137,100.3963,72200.0],["2017-04-06",100.454,100.454,99.3068,99.6122,21600.0],["2017-04-07",99.4966,100.322,99.4966,100.1322,21700.0],["2017-04-10",100.3963,101.6096,99.3481,100.2477,23400.0],["2017-04-11",100.0991,100.941,99.7938,100.6026,17400.0],["2017-04-12",100.6769,100.842,99.8268,100.7842,24000.0],["2017-04-13",100.8172,100.8172,98.5557,99.1748,35400.0],["2017-04-17",99.868,101.3867,99.1665,101.0648,27300.0],["2017-04-18",100.6109,103.1034,99.9753,100.8585,28200.0],["2017-04-19",101.3702,101.4527,99.736,101.2299,21900.0],["2017-04-20",102.1295,102.1295,100.0909,101.3867,19800.0],["2017-04-21",101.8654,101.8654,100.9575,101.5848,22000.0],["2017-04-24",102.4844,102.5505,100.6934,101.56,31100.0],["2017-04-25",102.0965,102.3441,100.7842,101.6343,20500.0],["2017-04-26",101.9975,102.9549,101.6343,102.6578,24100.0],["2017-04-27",102.7485,103.5409,101.9562,103.3593,23000.0],["2017-04-28",103.8545,103.8545,101.8902,102.1955,21600.0],["2017-05-01",102.8228,102.8971,98.1183,102.8971,19800.0],["2017-05-02",101.527,103.8958,96.4676,99.8268,75300.0],["2017-05-03",100.1404,100.7925,98.465,99.7195,38300.0],["2017-05-04",99.3563,99.5792,97.2021,98.1348,40600.0],["2017-05-05",98.6713,99.2655,97.3755,98.1431,23800.0],["2017-05-08",98.0935,98.3907,96.4346,96.5749,28900.0],["2017-05-09",97.1196,100.3798,95.5432,95.832,33100.0],["2017-05-10",95.8155,95.8155,94.4702,95.4524,37300.0],["2017-05-11",95.3616,96.4841,94.8664,95.2213,28700.0],["2017-05-12",95.147,96.3025,94.7426,95.2791,14700.0],["2017-05-15",96.2942,96.2942,93.9502,94.7261,16700.0],["2017-05-16",94.6848,95.8898,94.0988,94.5858,20300.0],["2017-05-17",94.3216,94.8664,94.0988,94.1401,27400.0],["2017-05-18",94.1813,95.9641,94.0988,95.8073,21200.0],["2017-05-19",95.9311,95.9724,94.594,95.2791,21200.0],["2017-05-22",95.3946,96.286,94.8581,95.3038,13100.0],["2017-05-23",95.5927,97.5075,95.2213,96.74,32600.0],["2017-05-24",96.3933,96.5501,95.2791,95.8898,43500.0],["2017-05-25",95.9228,96.6327,95.4359,96.3108,15000.0],["2017-05-26",95.9063,96.4676,94.8334,96.2447,15700.0],["2017-05-30",96.5254,96.5254,94.9159,96.0962,18400.0],["2017-05-31",96.6739,97.2847,95.7,97.2021,44500.0],["2017-06-01",97.3507,98.8694,96.1622,98.4237,32200.0],["2017-06-02",98.2173,101.3619,98.2173,101.2629,55700.0],["2017-06-05",100.6934,100.6934,98.8776,99.1005,29400.0],["2017-06-06",98.9437,98.9437,96.9133,97.7717,17900.0],["2017-06-07",97.8542,98.6878,97.004,98.3246,24300.0],["2017-06-08",97.912,100.6852,97.912,100.2972,21400.0],["2017-06-09",100.3633,102.146,98.7951,99.7442,30900.0],["2017-06-12",99.7112,100.5944,99.5709,100.5118,21000.0],["2017-06-13",100.7512,101.6013,100.5366,100.6604,22200.0],["2017-06-14",100.2725,102.3441,100.2725,101.4445,47000.0],["2017-06-15",101.494,102.7733,100.9658,101.4362,29200.0],["2017-06-16",101.428,104.2012,100.974,103.7802,107200.0],["2017-06-19",104.4075,104.7377,103.252,103.706,24400.0],["2017-06-20",103.1777,104.3167,102.0717,103.1777,25200.0],["2017-06-21",103.2438,103.9866,101.7664,102.2121,21800.0],["2017-06-22",102.2285,102.4514,101.2711,101.527,23500.0],["2017-06-23",101.5187,103.0044,101.2051,102.5257,116300.0],["2017-06-26",102.8806,104.3415,101.4114,102.0965,21200.0],["2017-06-27",101.8324,101.8324,100.2312,101.5683,34300.0],["2017-06-28",101.9397,106.5947,101.7416,104.3745,63500.0],["2017-06-29",104.5891,105.0265,102.3936,103.0539,26800.0],["2017-06-30",103.2025,104.2341,102.3854,103.2272,37000.0],["2017-07-03",103.9025,105.6882,103.1633,105.5387,20300.0],["2017-07-05",105.5553,105.6882,102.1915,102.7729,31600.0],["2017-07-06",102.7563,103.3543,101.4607,101.8925,45000.0],["2017-07-07",102.4075,103.1716,101.3527,102.6982,43300.0],["2017-07-10",102.3909,103.238,100.7796,100.8709,30500.0],["2017-07-11",100.871,101.1617,99.974,101.0371,21200.0],["2017-07-12",101.5022,101.5852,100.6633,101.3361,17800.0],["2017-07-13",101.444,101.444,99.7414,100.5886,20200.0],["2017-07-14",100.2231,100.7796,99.6667,99.7663,28600.0],["2017-07-17",99.7663,100.5886,99.0687,100.4059,51100.0],["2017-07-18",100.4058,106.2945,100.0819,104.4008,86100.0],["2017-07-19",104.6168,104.758,103.0304,103.1882,19800.0],["2017-07-20",103.5786,103.9357,102.9224,103.5038,17700.0],["2017-07-21",103.4042,104.0603,102.9307,103.6533,16800.0],["2017-07-24",103.7613,104.6084,103.4041,104.2098,35700.0],["2017-07-25",104.7995,104.9988,103.3211,104.0686,37100.0],["2017-07-26",104.351,104.351,102.7646,102.9224,29900.0],["2017-07-27",103.2298,104.1766,101.5852,102.7148,14000.0],["2017-07-28",102.1583,107.1915,102.1583,106.8925,26500.0],["2017-07-31",107.1417,107.1417,104.1932,105.8626,26400.0],["2017-08-01",106.2613,106.9756,105.5221,106.6599,30500.0],["2017-08-02",106.6267,107.748,105.0653,105.4556,43600.0],["2017-08-03",105.2812,106.3526,104.6832,105.7297,27100.0],["2017-08-04",105.7629,106.0121,104.733,105.439,24000.0],["2017-08-07",105.5221,106.2114,103.7447,104.6998,50400.0],["2017-08-08",104.3593,105.2646,102.6151,102.9889,18300.0],["2017-08-09",102.5736,104.459,101.7763,103.5869,16300.0],["2017-08-10",103.1716,103.6782,102.2081,102.4158,15400.0],["2017-08-11",102.4905,102.9889,101.145,101.9091,13800.0],["2017-08-14",102.5653,104.9905,102.1583,104.7081,32100.0],["2017-08-15",104.4922,104.4922,101.3527,102.0753,19600.0],["2017-08-16",102.1749,103.9689,101.7264,102.7397,13800.0],["2017-08-17",102.4407,102.4407,101.4357,101.66,10400.0],["2017-08-18",101.6683,101.9922,100.9623,101.2945,14200.0],["2017-08-21",101.2696,102.0254,100.8211,101.9341,12300.0],["2017-08-22",102.042,102.5404,101.768,101.9507,9900.0],["2017-08-23",101.8178,101.851,100.3062,100.6716,24800.0],["2017-08-24",100.8876,100.8876,99.5919,99.9906,14100.0],["2017-08-25",100.3643,100.7962,99.4507,100.4308,18300.0],["2017-08-28",100.5471,101.7181,99.783,101.0952,20700.0],["2017-08-29",100.6467,100.871,99.6833,99.7165,13200.0],["2017-08-30",99.7497,100.3311,99.5919,100.0404,14200.0],["2017-08-31",100.057,100.8543,99.3095,100.3228,27500.0],["2017-09-01",100.4142,100.4142,98.1301,98.2962,21800.0],["2017-09-05",97.8477,97.8477,94.6999,94.9242,23200.0],["2017-09-06",95.5056,98.5288,92.2,97.4823,53000.0],["2017-09-07",97.5404,98.861,95.763,96.6849,35800.0],["2017-09-08",96.5687,102.8228,95.7464,100.9955,61400.0],["2017-09-11",101.2696,102.4241,98.8361,99.8327,32600.0],["2017-09-12",99.8909,101.2198,98.6949,100.4474,20300.0],["2017-09-13",100.2896,101.062,99.2348,100.8544,33800.0],["2017-09-14",100.7132,100.7132,97.5487,98.2215,42300.0],["2017-09-15",98.1633,98.6201,97.3826,98.1052,55900.0],["2017-09-18",98.5952,99.4175,97.856,99.1019,23000.0],["2017-09-19",99.2348,100.5886,97.8477,98.3294,33300.0],["2017-09-20",98.5952,99.8743,96.9757,99.4009,23500.0],["2017-09-21",99.4009,99.6417,96.6517,97.1251,51700.0],["2017-09-22",97.0587,99.0271,96.8428,98.5371,22300.0],["2017-09-25",98.4125,99.243,96.8427,98.6118,37400.0],["2017-09-26",99.2182,99.5338,97.4075,98.9192,26900.0],["2017-09-27",99.2514,100.4972,98.5371,99.1019,60600.0],["2017-09-28",99.1102,100.1151,97.9889,98.9773,17200.0],["2017-09-29",98.7364,100.6052,98.7364,100.1401,25800.0],["2017-10-02",100.1152,101.9673,99.3012,101.8925,29900.0],["2017-10-03",101.9009,101.9009,97.881,99.0188,59800.0],["2017-10-04",98.7036,99.1885,98.0348,99.0798,18700.0],["2017-10-05",98.7789,100.4593,98.4361,99.6233,28300.0],["2017-10-06",99.4979,99.9828,98.3776,99.2638,17800.0],["2017-10-09",99.105,99.9912,98.6117,98.9963,14000.0],["2017-10-10",98.9294,99.4895,96.5717,99.2638,16900.0],["2017-10-11",99.2972,100.2252,97.8174,99.6567,17900.0],["2017-10-12",99.8072,101.1616,96.7807,100.7938,19900.0],["2017-10-13",100.8857,101.5545,99.8825,100.1834,21600.0],["2017-10-16",99.8072,101.9391,99.8072,101.5128,19100.0],["2017-10-17",101.5044,101.9141,101.0613,101.3205,11000.0],["2017-10-18",101.6883,103.3186,101.2452,102.909,29100.0],["2017-10-19",102.7417,103.5527,102.633,103.2517,15400.0],["2017-10-20",103.6698,104.1547,102.4324,103.536,23900.0],["2017-10-23",103.6029,104.2048,103.1681,103.4858,11300.0],["2017-10-24",103.6697,105.0827,101.7385,101.9308,22000.0],["2017-10-25",102.1983,102.3488,100.9777,101.3372,25800.0],["2017-10-26",101.9224,103.7534,100.1667,103.7534,26700.0],["2017-10-27",103.6697,104.0292,102.0227,103.653,26800.0],["2017-10-30",103.2852,103.8369,100.8523,102.098,20900.0],["2017-10-31",102.3154,103.1012,100.4175,100.9944,33800.0],["2017-11-01",101.2954,102.7417,100.7603,102.1481,23400.0],["2017-11-02",102.1398,103.4858,101.7552,102.5829,40300.0],["2017-11-03",102.8253,102.9089,102.2067,102.6916,23800.0],["2017-11-06",102.6999,102.8337,101.7218,102.4324,15900.0],["2017-11-07",102.4157,102.934,102.006,102.3738,14300.0],["2017-11-08",102.3321,102.5077,101.4961,102.0311,39200.0],["2017-11-09",101.3288,102.4742,101.3288,101.7887,13100.0],["2017-11-10",101.379,103.0009,101.379,102.5662,11800.0],["2017-11-13",102.1565,103.3437,101.3288,101.7468,9300.0],["2017-11-14",101.6214,103.0009,101.6214,102.2819,11800.0],["2017-11-15",102.0227,102.9925,101.6799,102.6665,17900.0],["2017-11-16",102.8337,103.026,101.9977,102.2234,10700.0],["2017-11-17",102.0562,102.9758,101.9308,102.6247,17100.0],["2017-11-20",102.8003,103.2517,101.797,102.0478,13900.0],["2017-11-21",102.2736,103.1598,102.2736,103.0177,21700.0],["2017-11-22",102.7919,103.026,101.8054,101.8388,23900.0],["2017-11-24",101.9559,102.3321,101.0864,102.3321,8200.0],["2017-11-27",102.4241,102.9675,102.4157,102.8337,20300.0],["2017-11-28",102.8755,103.2434,102.1649,102.8337,24900.0],["2017-11-29",102.8337,104.556,102.8337,103.4858,29600.0],["2017-11-30",103.8704,104.4891,103.1932,103.5778,20900.0],["2017-12-01",103.5694,103.5694,100.4175,101.4459,40200.0],["2017-12-04",101.7803,102.7334,101.3957,102.0645,15200.0],["2017-12-05",101.9308,102.3154,100.8188,101.078,17600.0],["2017-12-06",100.9693,102.5327,100.3841,101.2703,16900.0],["2017-12-07",101.2619,101.5211,100.4175,100.6015,18900.0],["2017-12-08",100.9192,101.5295,99.7069,99.7069,21000.0],["2017-12-11",100.1584,100.869,99.0882,100.2838,24300.0],["2017-12-12",100.3423,101.1616,100.3423,100.451,15600.0],["2017-12-13",100.4593,100.9024,97.8592,98.2605,38900.0],["2017-12-14",98.3107,99.013,96.7222,97.0566,38300.0],["2017-12-15",97.366,99.9577,97.366,98.7371,56500.0],["2017-12-18",99.222,99.7905,98.3107,98.503,25900.0],["2017-12-19",98.9628,100.242,98.9628,99.4227,51800.0],["2017-12-20",99.8825,100.2671,98.6702,98.8291,17900.0],["2017-12-21",99.2638,99.3307,98.2187,99.1718,12100.0],["2017-12-22",99.3474,100.0497,97.7004,99.9577,19900.0],["2017-12-26",99.8323,100.5513,99.4059,100.242,11500.0],["2017-12-27",99.9075,101.0613,99.7738,100.1584,21500.0],["2017-12-28",100.568,101.5713,99.4477,101.287,42700.0],["2017-12-29",101.5713,102.608,101.379,101.8639,21400.0],["2018-01-02",102.2485,104.3386,99.5397,99.7654,34300.0],["2018-01-03",99.5815,100.9192,99.5313,99.941,39400.0],["2018-01-04",99.9326,100.4593,99.2805,99.9242,41200.0],["2018-01-05",100.5978,100.5978,99.1665,100.1768,27200.0],["2018-01-08",99.8232,99.9832,97.6846,98.8213,27700.0],["2018-01-09",99.0318,99.0318,97.7941,97.9288,27900.0],["2018-01-10",97.8698,98.0803,97.5331,97.8951,14000.0],["2018-01-11",97.8951,99.4191,97.7268,98.7203,27900.0],["2018-01-12",98.7287,99.2675,97.2047,98.594,27300.0],["2018-01-16",98.6781,98.7118,96.969,97.491,37600.0],["2018-01-17",97.7183,99.8485,97.592,98.7034,27100.0],["2018-01-18",98.7876,99.4022,97.8278,98.5013,17200.0],["2018-01-19",98.5182,101.2125,97.5331,100.4126,44700.0],["2018-01-22",100.3452,100.3452,98.8971,99.1244,19400.0],["2018-01-23",99.1328,100.3621,99.0823,99.6717,37100.0],["2018-01-24",99.8906,100.2189,98.6613,99.5285,21800.0],["2018-01-25",100.2105,100.7494,98.7287,99.5706,35400.0],["2018-01-26",99.6632,100.3284,98.8634,100.0337,23500.0],["2018-01-29",99.9832,100.5558,98.535,99.1665,15900.0],["2018-01-30",98.1982,99.6801,98.0888,98.8381,29300.0],["2018-01-31",99.0655,100.6905,98.3835,99.9916,47200.0],["2018-02-01",99.7811,100.9683,99.116,100.3116,24000.0],["2018-02-02",100.0337,100.8252,97.9962,98.3582,34200.0],["2018-02-05",98.0382,98.4003,94.0894,94.2831,27200.0],["2018-02-06",93.2812,94.9146,89.7786,94.1147,66200.0],["2018-02-07",93.8621,95.9418,93.2222,94.8725,27100.0],["2018-02-08",94.8388,96.3038,93.458,93.6095,36200.0],["2018-02-09",94.6704,96.2954,93.037,95.9165,39700.0],["2018-02-12",96.4048,96.4048,93.5843,93.8874,19000.0],["2018-02-13",93.559,94.2157,92.8602,93.3654,37000.0],["2018-02-14",92.7423,95.2261,92.7423,95.1587,21100.0],["2018-02-15",95.5713,96.2364,94.2747,95.7228,20900.0],["2018-02-16",95.285,98.072,95.285,96.9353,12200.0],["2018-02-20",96.5985,96.8258,93.8789,95.2429,19900.0],["2018-02-21",95.5208,97.7015,95.5208,96.447,12600.0],["2018-02-22",96.7753,97.8867,93.2559,94.0642,24800.0],["2018-02-23",95.0998,96.7332,92.8012,94.9146,24900.0],["2018-02-26",95.2008,96.7164,95.0493,95.9586,14400.0],["2018-02-27",95.8576,97.7941,94.2999,95.445,23900.0],["2018-02-28",95.8997,97.6594,95.6471,97.39,72100.0],["2018-03-01",97.3562,97.8193,95.546,95.6639,46400.0],["2018-03-02",94.763,96.6743,94.763,95.9839,23200.0],["2018-03-05",95.7397,101.0356,95.3271,100.6989,43700.0],["2018-03-06",100.6989,100.9009,98.4087,99.8653,28900.0],["2018-03-07",99.4696,100.48,98.1898,99.3096,29600.0],["2018-03-08",99.3012,101.0356,98.434,99.2254,27000.0],["2018-03-09",99.6212,101.0357,98.0467,100.0085,28900.0],["2018-03-12",99.9411,101.0272,99.7643,100.0506,41700.0],["2018-03-13",100.522,102.2733,98.8465,100.8504,36500.0],["2018-03-14",101.2293,101.8776,98.4677,100.5642,28700.0],["2018-03-15",100.7578,101.0272,99.3854,100.3031,27200.0],["2018-03-16",100.2021,101.0357,98.4929,100.9262,293500.0],["2018-03-19",100.842,101.3051,99.1328,100.5136,35200.0],["2018-03-20",99.798,101.7092,99.5286,100.6821,35400.0],["2018-03-21",100.8252,101.4819,99.3517,100.2863,40600.0],["2018-03-22",99.6296,100.9935,98.1225,98.2151,21500.0],["2018-03-23",98.5603,98.6698,95.2682,95.4198,40800.0],["2018-03-26",96.5648,98.375,94.7125,97.331,54600.0],["2018-03-27",97.693,100.1852,95.6723,96.1775,31800.0],["2018-03-28",96.3207,98.4508,95.866,97.7436,40500.0],["2018-03-29",98.1056,99.5538,96.4049,99.0486,27800.0],["2018-04-02",98.6024,98.6024,95.2177,96.6069,27800.0],["2018-04-03",96.7248,99.3096,96.2365,98.2656,22900.0],["2018-04-04",96.8595,99.7138,96.8595,98.7455,34500.0],["2018-04-05",99.2967,100.0854,98.2536,98.5928,17400.0],["2018-04-06",97.9059,98.8133,96.4643,97.024,26100.0],["2018-04-09",97.4226,98.6013,97.4226,97.66,20000.0],["2018-04-10",98.542,99.4494,96.8883,98.6098,29600.0],["2018-04-11",98.0247,99.1102,97.1258,98.559,18900.0],["2018-04-12",98.8557,99.5935,98.3554,98.5674,21800.0],["2018-04-13",98.9745,98.9915,97.1088,98.6692,18900.0],["2018-04-16",99.2798,101.1794,97.7618,99.9582,33400.0],["2018-04-17",100.238,101.0776,99.831,100.3483,15700.0],["2018-04-18",100.3398,101.5525,99.0508,99.9328,31000.0],["2018-04-19",99.814,101.4592,98.6268,100.3737,20600.0],["2018-04-20",100.6705,100.9419,99.8988,100.0091,26200.0],["2018-04-23",100.5773,101.5016,98.3724,100.4585,24200.0],["2018-04-24",100.484,101.4762,99.8989,100.7723,17100.0],["2018-04-25",100.7638,101.4423,100.2465,100.7384,17500.0],["2018-04-26",100.7469,101.3235,99.4578,100.0854,16400.0],["2018-04-27",100.8317,100.8317,98.2706,99.2289,22000.0],["2018-04-30",99.4409,101.0437,98.0925,99.0254,32400.0],["2018-05-01",98.5505,99.6105,98.3978,99.3052,17600.0],["2018-05-02",98.7964,99.814,95.1922,95.752,45900.0],["2018-05-03",95.4042,96.9392,93.4707,96.4388,28400.0],["2018-05-04",96.2268,97.1088,95.1838,96.2353,24000.0],["2018-05-07",96.0488,100.2296,96.0488,97.5243,33500.0],["2018-05-08",97.4141,97.8975,96.5152,97.007,18000.0],["2018-05-09",96.9986,97.2869,96.388,96.5406,27900.0],["2018-05-10",96.5745,97.1851,96.2692,96.5491,16000.0],["2018-05-11",96.4473,97.0494,95.1668,96.2014,14700.0],["2018-05-14",96.4049,96.9816,94.5223,94.9717,22200.0],["2018-05-15",94.853,97.3971,94.853,95.2686,26800.0],["2018-05-16",95.1329,96.6763,94.9463,95.3025,30600.0],["2018-05-17",95.6586,96.812,94.0898,94.7851,50600.0],["2018-05-18",94.6749,96.2353,94.4036,94.7682,37500.0],["2018-05-21",95.1498,96.4304,94.5562,96.2184,52400.0],["2018-05-22",96.2268,97.3123,95.7435,96.4897,24000.0],["2018-05-23",96.3116,97.4734,96.3116,96.5915,28600.0],["2018-05-24",96.6,97.3547,96.142,96.3371,17900.0],["2018-05-25",96.3795,97.4311,95.8367,96.8035,25000.0],["2018-05-29",96.4643,96.4643,94.2255,94.6665,46100.0],["2018-05-30",94.7258,96.5406,94.5816,95.913,34000.0],["2018-05-31",95.6247,97.0325,94.6664,95.8367,134700.0],["2018-06-01",96.2862,97.007,95.4127,96.6084,34200.0],["2018-06-04",96.6763,97.7448,96.2777,96.7442,26000.0],["2018-06-05",96.5661,97.0664,95.3703,96.1421,22300.0],["2018-06-06",96.1336,96.6933,95.7689,96.2438,32500.0],["2018-06-07",96.4219,98.3215,96.4219,97.7957,44400.0],["2018-06-08",97.7872,99.6699,97.7787,98.6946,34600.0],["2018-06-11",99.619,101.2981,98.542,100.7978,78800.0],["2018-06-12",100.5858,101.0607,98.7201,99.6868,70300.0],["2018-06-13",99.3222,100.908,99.3222,100.467,47700.0],["2018-06-14",100.3738,100.6366,98.4572,99.602,65700.0],["2018-06-15",99.407,101.7561,99.407,100.3992,246100.0],["2018-06-18",100.1024,100.5434,98.8982,100.4162,41700.0],["2018-06-19",99.8225,101.4932,99.8225,101.366,33000.0],["2018-06-20",101.7221,102.0698,100.2974,101.1285,26400.0],["2018-06-21",100.9334,101.4677,99.8734,100.7808,25300.0],["2018-06-22",101.0352,102.5956,100.4077,102.4684,96900.0],["2018-06-25",101.8578,102.8755,99.9667,100.4925,32200.0],["2018-06-26",100.5433,101.0267,99.8395,100.1532,19100.0],["2018-06-27",100.2296,100.2296,97.906,98.0671,36600.0],["2018-06-28",98.313,99.0932,97.6261,98.2282,25900.0],["2018-06-29",98.4572,99.8395,98.2706,99.4409,60000.0],["2018-07-02",98.9575,99.3222,97.9992,98.33,29000.0],["2018-07-03",98.7031,99.8055,98.6098,99.1017,17500.0],["2018-07-05",99.6569,100.0498,99.2383,99.7765,18200.0],["2018-07-06",98.9394,101.1859,98.6831,100.7844,29800.0],["2018-07-09",101.0151,101.9205,100.6819,101.2201,39100.0],["2018-07-10",101.4592,101.6215,100.3061,100.998,28500.0],["2018-07-11",100.4427,101.3396,100.4427,100.7332,18200.0],["2018-07-12",101.109,101.63,100.2804,100.8698,29400.0],["2018-07-13",100.6307,101.8949,100.6307,100.8955,19100.0],["2018-07-16",101.0407,101.7582,100.5794,101.2457,28200.0],["2018-07-17",101.3396,101.5019,100.5623,100.8784,28600.0],["2018-07-18",101.0663,102.638,101.0663,102.2878,48900.0],["2018-07-19",101.9034,102.5355,101.613,101.7923,31900.0],["2018-07-20",101.6472,103.159,101.6215,102.5697,49100.0],["2018-07-23",102.5013,103.048,101.8095,102.6466,13100.0],["2018-07-24",102.8259,102.8259,102.0059,102.1682,12700.0],["2018-07-25",102.2878,103.0138,101.9803,102.6807,24600.0],["2018-07-26",102.6294,104.372,101.6557,103.5178,13400.0],["2018-07-27",103.8253,105.8326,103.2872,105.5849,22500.0],["2018-07-30",105.6191,106.5159,105.1493,106.0034,20800.0],["2018-07-31",106.0889,107.4385,105.5507,106.123,45900.0],["2018-08-01",106.0376,108.976,106.0376,108.3097,17200.0],["2018-08-02",107.9168,110.112,107.4982,108.3951,36900.0],["2018-08-03",108.0791,108.2926,107.6264,108.1987,16500.0],["2018-08-06",108.062,108.2841,107.2164,107.9937,32600.0],["2018-08-07",107.9424,108.3951,107.2078,107.4897,13200.0],["2018-08-08",107.9424,107.9681,106.5074,107.1053,17400.0],["2018-08-09",107.0712,107.8912,106.4903,107.3701,8400.0],["2018-08-10",107.0028,107.7118,106.3536,106.9772,8600.0],["2018-08-13",106.9772,107.4897,106.3451,106.8149,14500.0],["2018-08-14",107.1395,107.4128,105.8839,107.0797,18500.0],["2018-08-15",106.8405,107.4641,106.8149,107.0968,12600.0],["2018-08-16",107.6093,108.4891,107.1224,107.7118,23300.0],["2018-08-17",107.7118,108.2499,107.3018,108.0876,13900.0],["2018-08-20",108.0705,108.7197,107.1736,107.7118,15100.0],["2018-08-21",107.8912,109.2579,107.8912,108.4891,12500.0],["2018-08-22",109.5483,109.6337,107.7716,108.0193,14200.0],["2018-08-23",108.156,108.8222,107.3103,107.8314,10500.0],["2018-08-24",108.2585,108.6343,106.9516,108.6087,19100.0],["2018-08-27",108.4378,109.7618,108.0535,108.4891,27600.0],["2018-08-28",108.6514,109.0528,107.9937,107.9937,36200.0],["2018-08-29",107.652,108.3866,107.4555,107.7118,25900.0],["2018-08-30",107.4385,108.2072,107.3531,107.9083,50900.0],["2018-08-31",107.7631,107.7631,104.7307,105.5166,186100.0],["2018-09-04",105.6191,108.8991,105.6191,108.4293,29900.0],["2018-09-05",108.2841,108.361,106.8833,107.1822,32500.0],["2018-09-06",107.1139,108.062,106.8747,107.8827,29200.0],["2018-09-07",107.7289,109.4031,107.1566,108.4122,31200.0],["2018-09-10",108.4379,108.7795,107.3958,107.7545,24900.0],["2018-09-11",107.6264,108.7283,107.1395,108.5233,32200.0],["2018-09-12",108.6087,109.4202,108.0364,108.1901,14500.0],["2018-09-13",108.2585,109.8899,108.2585,109.1126,27500.0],["2018-09-14",109.1041,110.5989,108.9503,109.8387,30600.0],["2018-09-17",109.907,110.6075,109.4287,110.3,20200.0],["2018-09-18",110.3085,110.915,109.2323,110.2487,15400.0],["2018-09-19",110.1974,111.0345,109.8814,110.1291,29600.0],["2018-09-20",110.4708,111.3506,110.4708,110.6587,30100.0],["2018-09-21",110.8296,111.0346,109.4543,109.9668,110600.0],["2018-09-24",109.907,110.8295,108.8393,108.8393,32000.0],["2018-09-25",109.0272,109.7191,108.0876,108.0876,32300.0],["2018-09-26",108.1047,109.0699,107.6007,108.0535,22400.0],["2018-09-27",107.652,109.0187,107.652,108.0535,25800.0],["2018-09-28",107.7118,109.5141,105.1066,108.9333,31000.0],["2018-10-01",109.1383,109.1383,106.7722,107.242,38100.0],["2018-10-02",107.2847,108.1645,106.7978,108.1645,25700.0],["2018-10-03",107.7374,108.2243,106.2341,107.4555,29300.0],["2018-10-04",107.447,107.7801,106.1572,107.6093,26800.0],["2018-10-05",107.4287,108.2026,106.5946,106.5946,35200.0],["2018-10-08",106.543,108.0909,105.15,107.7813,33600.0],["2018-10-09",107.7899,109.7935,107.6953,108.2456,71900.0],["2018-10-10",108.409,109.2947,106.887,107.0074,31800.0],["2018-10-11",107.0074,107.8931,105.1327,105.1413,42600.0],["2018-10-12",106.3194,106.9902,103.8257,104.9006,28500.0],["2018-10-15",104.72,104.8748,103.3183,104.2384,30200.0],["2018-10-16",104.6598,106.7838,104.6598,106.7236,30600.0],["2018-10-17",106.7236,108.28,106.4656,107.6523,26000.0],["2018-10-18",107.6093,108.5552,106.672,106.9472,17200.0],["2018-10-19",107.1535,109.4581,107.1535,108.753,27400.0],["2018-10-22",108.8476,110.576,108.6326,109.2345,32500.0],["2018-10-23",108.323,109.5269,106.113,106.1646,46400.0],["2018-10-24",106.4312,106.844,105.4423,106.5258,68100.0],["2018-10-25",106.8698,108.8906,106.8698,108.4262,29100.0],["2018-10-26",110.4986,112.5882,106.887,111.9002,55100.0],["2018-10-29",112.7258,113.0009,109.2087,111.0059,24300.0],["2018-10-30",111.2639,113.0267,111.2639,112.7602,28300.0],["2018-10-31",113.3363,114.1016,110.7222,111.5219,40800.0],["2018-11-01",111.9776,112.2614,107.5147,111.7455,40800.0],["2018-11-02",112.0808,112.0808,109.7677,111.5047,18700.0],["2018-11-05",111.7799,112.7258,111.6251,112.2356,38500.0],["2018-11-06",112.2442,113.0697,111.8315,113.0181,18700.0],["2018-11-07",113.0697,113.9038,113.0697,113.7233,30200.0],["2018-11-08",113.7319,115.4517,113.7319,114.9358,18400.0],["2018-11-09",115.0475,126.5532,114.5402,115.3313,20400.0],["2018-11-12",115.1421,115.873,114.1188,114.566,25100.0],["2018-11-13",115.0647,115.7268,114.6605,115.2195,25700.0],["2018-11-14",115.2195,115.4861,113.7921,114.5488,20700.0],["2018-11-15",114.3854,115.8387,114.3854,115.5807,20900.0],["2018-11-16",115.1421,116.4578,115.1421,115.6495,27100.0],["2018-11-19",115.5721,116.4406,115.0733,115.2625,24200.0],["2018-11-20",115.0905,115.5893,114.394,114.5488,22800.0],["2018-11-21",114.9185,115.2969,112.5108,113.0439,54700.0],["2018-11-23",113.0783,115.2539,113.0783,114.1962,13300.0],["2018-11-26",114.8067,115.3313,113.8952,114.6605,31200.0],["2018-11-27",114.6605,115.744,114.2908,115.5978,60700.0],["2018-11-28",116.045,117.4037,116.045,117.2231,52600.0],["2018-11-29",117.2317,118.47,117.0597,118.0572,50300.0],["2018-11-30",118.2893,118.5129,117.5756,117.6788,41100.0],["2018-12-03",118.0056,118.0056,116.518,117.4553,38400.0],["2018-12-04",117.4639,118.0314,114.3682,114.3682,26600.0],["2018-12-06",113.7491,114.6692,111.8916,114.1016,33600.0],["2018-12-07",114.1962,114.8584,112.184,113.0181,29700.0],["2018-12-10",113.0267,113.6201,112.0034,112.2356,23600.0],["2018-12-11",113.0267,113.1901,110.9629,112.3474,34000.0],["2018-12-12",113.1987,113.1987,111.3155,112.2528,26100.0],["2018-12-13",112.3302,114.0242,111.7455,112.1668,24700.0],["2018-12-14",111.9518,113.5255,111.6681,113.0697,49900.0],["2018-12-17",112.9923,112.9923,109.0625,109.0883,61200.0],["2018-12-18",109.2001,110.7738,109.2001,110.2922,40600.0],["2018-12-19",110.3438,112.8634,108.9852,109.7935,28000.0],["2018-12-20",109.7247,110.232,108.409,109.4151,37400.0],["2018-12-21",109.6903,112.098,109.3205,111.9949,133100.0],["2018-12-24",111.6509,111.6509,106.5774,107.1793,17800.0],["2018-12-26",107.5577,111.7971,106.7322,111.1866,38800.0],["2018-12-27",110.5158,113.5857,108.9852,113.5857,50500.0],["2018-12-28",113.8007,115.0561,112.9493,113.6201,40400.0],["2018-12-31",114.1016,115.1593,111.1091,114.6348,67600.0],["2019-01-02",114.1102,114.9185,110.5846,111.9604,183900.0],["2019-01-03",111.9519,114.1016,109.2431,114.0414,62200.0],["2019-01-04",114.8841,115.7096,111.2725,115.1421,34300.0],["2019-01-07",115.3499,116.6831,114.9516,115.826,62500.0],["2019-01-08",116.484,117.6527,115.8693,117.4623,51100.0],["2019-01-09",118.1029,118.7782,117.8865,118.2934,43900.0],["2019-01-10",118.302,120.0768,117.9125,119.3496,37000.0],["2019-01-11",119.3582,119.6872,117.3064,119.6179,22400.0],["2019-01-14",119.4015,119.7738,117.3671,118.6657,55800.0],["2019-01-15",118.7609,120.501,118.2328,120.4577,45600.0],["2019-01-16",120.8819,121.7217,120.1201,121.1157,59800.0],["2019-01-17",120.8473,121.7649,120.501,120.7174,35500.0],["2019-01-18",121.0291,124.3362,120.778,123.7561,46100.0],["2019-01-22",123.3665,123.7994,120.7347,122.3277,39900.0],["2019-01-23",122.5615,124.7604,122.1459,122.8039,55000.0],["2019-01-24",122.925,124.2323,122.1632,123.0289,40500.0],["2019-01-25",123.3233,129.8596,123.2627,123.9033,23500.0],["2019-01-28",123.1068,125.3231,122.7432,123.9293,25600.0],["2019-01-29",123.9379,126.8728,122.8817,124.0678,30800.0],["2019-01-30",123.8081,126.0936,123.8081,125.7646,32400.0],["2019-01-31",125.8598,127.9376,125.5135,126.7256,48700.0],["2019-02-01",126.8035,131.5996,126.8035,131.5996,129700.0],["2019-02-04",131.591,133.3224,131.1581,131.868,78100.0],["2019-02-05",132.3442,133.9285,131.5996,132.4221,33600.0],["2019-02-06",132.5693,133.7467,131.842,132.8723,29600.0],["2019-02-07",132.6472,135.556,132.171,135.1837,49600.0],["2019-02-08",135.1924,138.3264,135.1924,137.4173,39500.0],["2019-02-11",137.6771,138.4562,136.3958,137.0018,42200.0],["2019-02-12",136.846,138.6814,136.846,138.4736,50800.0],["2019-02-13",138.6034,141.3391,138.6034,140.785,39600.0],["2019-02-14",140.2569,141.9105,139.7895,140.482,36400.0],["2019-02-15",141.0188,143.9363,140.231,143.0965,61100.0],["2019-02-19",143.0533,145.3994,143.0446,144.6982,47500.0],["2019-02-20",144.7068,146.3604,143.9277,145.1917,58300.0],["2019-02-21",144.9145,146.2651,143.2264,145.1223,83700.0],["2019-02-22",148.3601,153.5978,145.2695,153.2515,63700.0],["2019-02-25",154.8965,157.3292,153.9355,155.9613,57800.0],["2019-02-26",155.8921,161.2855,154.3078,159.9696,67100.0],["2019-02-27",159.9003,160.0302,157.6495,157.9351,53600.0],["2019-02-28",157.9958,157.9958,151.4422,154.2905,102600.0],["2019-03-01",155.4852,159.1818,152.6715,158.5585,94500.0],["2019-03-04",159.2251,160.1341,156.524,160.1341,54200.0],["2019-03-05",160.1601,161.8915,156.5413,160.9652,74700.0],["2019-03-06",160.6189,162.7746,157.8572,159.7099,87300.0],["2019-03-07",159.909,160.5929,156.2296,156.6452,80400.0],["2019-03-08",155.2601,156.4115,153.1737,154.9744,82200.0],["2019-03-11",155.6236,156.3941,153.6584,155.7275,121300.0],["2019-03-12",156.247,156.7665,151.1738,151.6933,123400.0],["2019-03-13",152.5244,153.191,150.1003,152.7495,170000.0],["2019-03-14",152.9572,153.0698,150.6631,152.3253,130200.0],["2019-03-15",152.4031,153.7277,149.8406,149.9877,579500.0],["2019-03-18",150.2994,150.8621,148.5939,150.8535,129400.0],["2019-03-19",151.0526,151.0526,147.633,148.845,145100.0],["2019-03-20",148.8363,151.0439,147.8667,148.8104,96300.0],["2019-03-21",148.9229,152.3512,148.8104,152.1694,88800.0],["2019-03-22",151.4942,153.6325,150.8276,152.4205,105200.0],["2019-03-25",152.9313,153.494,150.2908,150.7063,85600.0],["2019-03-26",152.533,153.494,151.4595,152.8274,86100.0],["2019-03-27",152.9659,153.9961,151.4682,152.7841,69100.0],["2019-03-28",153.2602,154.1172,150.637,152.6715,58200.0],["2019-03-29",153.4333,154.8185,152.4204,154.5501,105800.0],["2019-04-01",154.9657,155.7448,151.5634,155.5284,120700.0],["2019-04-02",155.5111,155.5111,152.4464,153.5805,102100.0],["2019-04-03",153.9701,153.9701,152.4811,152.836,117000.0],["2019-04-04",152.4031,152.7841,151.2257,151.927,109800.0],["2019-04-05",152.4143,152.6666,151.8834,152.101,107600.0],["2019-04-08",151.7269,151.8922,147.7849,150.7958,105400.0],["2019-04-09",150.6304,151.7703,149.5774,150.4389,81300.0],["2019-04-10",150.7783,152.014,150.7783,151.4658,81400.0],["2019-04-11",151.4919,153.5108,151.3179,152.9974,142600.0],["2019-04-12",153.3802,154.9292,153.093,154.555,71000.0],["2019-04-15",154.7638,155.9908,153.6935,154.1808,65800.0],["2019-04-16",154.7638,157.3918,154.6072,156.9828,106500.0],["2019-04-17",157.357,157.4701,154.4157,155.8428,89600.0],["2019-04-18",156.2257,157.4092,155.7471,156.5912,78400.0],["2019-04-22",156.5999,156.5999,152.2229,153.4063,90900.0],["2019-04-23",153.4933,157.8356,153.4933,157.5223,136000.0],["2019-04-24",157.531,158.7928,154.5985,156.4433,123700.0],["2019-04-25",156.6086,160.394,155.8777,159.9937,96900.0],["2019-04-26",160.0807,161.6993,159.3062,160.4201,99000.0],["2019-04-29",160.6116,164.4404,160.394,162.7522,106700.0],["2019-04-30",162.7609,165.093,161.9255,164.7449,70300.0],["2019-05-01",165.0147,165.0147,162.3519,163.2917,68100.0],["2019-05-02",163.4396,166.1633,162.3432,163.5267,177100.0],["2019-05-03",162.3606,182.1575,162.1431,171.8283,163100.0],["2019-05-06",170.6361,174.4563,169.9922,173.647,165200.0],["2019-05-07",172.7333,173.5687,170.932,171.1408,82300.0],["2019-05-08",170.7057,174.5694,170.1488,172.3678,86600.0],["2019-05-09",171.428,171.8109,169.4787,171.2191,121700.0],["2019-05-10",170.6797,173.4121,169.3918,172.7333,92000.0],["2019-05-13",170.9233,171.2105,168.5129,169.4614,110700.0],["2019-05-14",170.0966,173.0727,169.705,170.8885,166500.0],["2019-05-15",170.3142,175.9965,168.7043,174.2475,227400.0],["2019-05-16",175.0654,179.5295,174.4215,175.9878,233900.0],["2019-05-17",175.1089,179.1727,173.1771,177.5194,194700.0],["2019-05-20",176.8319,179.5034,176.3794,178.5984,160300.0],["2019-05-21",178.8508,179.6252,176.7623,178.5375,229500.0],["2019-05-22",178.7899,180.5998,177.5194,179.6862,279000.0],["2019-05-23",178.4418,181.0002,177.5455,179.0248,292600.0],["2019-05-24",179.8166,179.9211,173.4381,174.9262,270600.0],["2019-05-28",174.0386,178.1546,174.0386,176.0923,2136900.0],["2019-05-29",174.3345,178.1198,173.2642,178.0763,280900.0],["2019-05-30",178.3547,181.9486,178.259,180.7825,409400.0],["2019-05-31",180.0429,185.3685,177.8761,185.0639,407100.0],["2019-06-03",185.2119,187.4744,182.7492,187.0132,289100.0],["2019-06-04",188.1966,191.3989,188.1966,190.9116,250800.0],["2019-06-05",192.1038,198.0733,192.1038,197.8123,233000.0],["2019-06-06",198.3431,200.1444,195.9762,199.9094,206100.0],["2019-06-07",200.2749,203.7122,198.0211,203.0334,150300.0],["2019-06-10",204.6868,208.6375,203.2336,207.3583,222500.0],["2019-06-11",207.9761,211.1088,206.4707,208.9247,215200.0],["2019-06-12",208.8724,216.7303,208.7941,216.4692,376900.0],["2019-06-13",216.5736,216.8869,210.2038,212.9101,219300.0],["2019-06-14",213.1973,216.4083,211.5701,215.1378,134000.0],["2019-06-17",215.2074,216.2952,213.9283,214.2328,129100.0],["2019-06-18",215.2944,216.6171,214.198,216.1907,129600.0],["2019-06-19",216.0689,220.4373,215.9123,219.9587,182000.0],["2019-06-20",221.7948,222.0472,218.0617,221.4293,185300.0],["2019-06-21",221.0726,223.2045,219.3844,219.9065,243300.0],["2019-06-24",220.5417,222.752,218.1573,220.62,225400.0],["2019-06-25",221.8992,224.0399,219.6193,223.3176,181000.0],["2019-06-26",222.7955,224.2922,217.2872,217.5482,183100.0],["2019-06-27",217.3481,218.1226,210.4475,217.4526,171700.0],["2019-06-28",217.7919,221.8209,216.7912,221.2726,233100.0],["2019-07-01",223.7092,229.8528,219.863,223.0131,152300.0],["2019-07-02",222.9435,226.5199,222.9435,225.3713,158300.0],["2019-07-03",227.7295,233.029,227.0333,229.5221,137200.0],["2019-07-05",229.4351,231.4017,228.4344,230.6273,156100.0],["2019-07-08",229.8938,233.9889,229.2127,231.6663,132100.0],["2019-07-09",230.8281,233.5,229.4136,231.6139,210300.0],["2019-07-10",232.0069,232.3212,230.7233,231.221,148600.0],["2019-07-11",231.5267,232.1466,229.7803,230.9766,98100.0],["2019-07-12",232.3998,233.7008,229.7978,233.011,114000.0],["2019-07-15",233.5524,234.7137,229.3787,231.579,155600.0],["2019-07-16",231.8409,233.8579,229.7978,230.6273,106500.0],["2019-07-17",231.0551,232.4522,229.4921,229.8589,110400.0],["2019-07-18",230.0685,232.9586,228.5841,232.5482,124300.0],["2019-07-19",233.1158,234.2247,229.8676,230.2518,84200.0],["2019-07-22",230.2343,232.5307,228.9158,230.732,126800.0],["2019-07-23",231.4829,232.8101,229.3961,232.26,89100.0],["2019-07-24",231.8671,233.1682,229.8589,232.9411,128600.0],["2019-07-25",233.107,235.9535,231.7012,234.6176,115900.0],["2019-07-26",231.4742,231.4742,195.8756,205.5764,582600.0],["2019-07-29",204.4412,205.5065,199.7262,202.8084,231500.0],["2019-07-30",200.905,202.4766,195.9192,196.5741,224100.0],["2019-07-31",196.7575,198.3466,193.064,194.5134,164300.0],["2019-08-01",193.9546,195.8843,192.6711,193.0378,132900.0],["2019-08-02",192.1297,196.6789,191.309,195.0199,128200.0],["2019-08-05",192.6798,194.5746,185.0222,185.9827,190500.0],["2019-08-06",185.7819,193.0553,185.7819,191.4312,135200.0],["2019-08-07",189.6499,192.9068,186.9082,191.4923,137900.0],["2019-08-08",191.3701,197.1591,188.5148,195.6922,144500.0],["2019-08-09",195.1509,198.6784,192.7322,194.1555,83100.0],["2019-08-12",193.3521,193.9721,188.8466,189.6063,107300.0],["2019-08-13",189.03,196.9495,188.2354,194.6007,115400.0],["2019-08-14",192.3567,196.0065,186.2359,187.2924,147000.0],["2019-08-15",188.3926,191.1256,179.9753,190.8986,225100.0],["2019-08-16",191.9551,194.9762,191.9551,193.4482,103600.0],["2019-08-19",195.4826,196.7749,194.3038,195.0897,89300.0],["2019-08-20",194.496,195.1945,191.1168,191.7804,138400.0],["2019-08-21",192.933,194.496,191.9202,193.5704,99100.0],["2019-08-22",193.1251,198.2069,190.6628,196.6177,128700.0],["2019-08-23",195.5525,197.6394,186.8995,187.5893,97800.0],["2019-08-26",188.2005,189.2396,184.7166,186.428,178000.0],["2019-08-27",187.2138,187.598,182.4464,185.712,284700.0],["2019-08-28",184.9524,184.9524,181.0144,183.7387,169900.0],["2019-08-29",185.0397,189.8683,184.6555,189.03,117200.0],["2019-08-30",189.8333,191.9987,186.8296,191.4923,107600.0],["2019-09-03",190.069,191.6495,183.5553,187.2749,170500.0],["2019-09-04",190.4183,190.6977,186.882,190.4532,98500.0],["2019-09-05",192.0947,194.1554,186.5764,186.9082,100600.0],["2019-09-06",187.4496,191.5272,186.7249,188.7157,105800.0],["2019-09-09",189.1958,189.1958,183.9307,187.7988,132900.0],["2019-09-10",186.7947,186.7947,175.0857,177.6266,178300.0],["2019-09-11",177.6615,180.735,176.7097,179.6436,181800.0],["2019-09-12",180.0714,180.8485,178.3338,180.0714,127200.0],["2019-09-13",180.5604,183.3632,178.6394,179.7134,125500.0],["2019-09-16",178.9974,180.7525,177.7051,180.0452,103100.0],["2019-09-17",179.6785,183.9919,179.6785,183.564,141500.0],["2019-09-18",182.9266,184.4983,178.36,179.4776,160900.0],["2019-09-19",178.9625,179.5038,173.2782,173.6187,223700.0],["2019-09-20",173.6013,173.6013,165.4809,166.0834,522300.0],["2019-09-23",165.0706,167.2622,164.2411,166.0049,319900.0],["2019-09-24",166.9304,171.1303,166.1183,166.7296,320600.0],["2019-09-25",166.9041,170.161,166.5112,169.0434,475600.0],["2019-09-26",169.2006,169.2006,164.3982,165.4984,145000.0],["2019-09-27",165.5071,165.5071,158.9235,160.5476,173100.0],["2019-09-30",161.6303,162.8003,157.5265,162.1018,258600.0],["2019-10-01",161.9883,163.6386,157.7273,158.225,151500.0],["2019-10-02",157.2732,157.4653,152.8813,154.9332,163700.0],["2019-10-03",154.8459,157.282,153.9989,157.1947,235000.0],["2019-10-04",157.3965,159.9677,156.0802,159.3622,150100.0],["2019-10-07",159.0287,159.4938,157.2122,157.2122,170500.0],["2019-10-08",156.5628,158.5987,154.1934,157.2122,144000.0],["2019-10-09",157.8528,160.8277,157.8528,158.8444,145100.0],["2019-10-10",158.4846,161.5824,158.353,160.2924,172800.0],["2019-10-11",162.0475,163.9079,160.5469,162.2581,152600.0],["2019-10-14",162.2142,162.2142,158.6251,160.0467,191800.0],["2019-10-15",160.8716,161.1085,157.1332,157.3614,130900.0],["2019-10-16",157.2122,160.0642,155.4308,159.3359,127900.0],["2019-10-17",161.5297,165.8297,160.7136,163.5919,179600.0],["2019-10-18",163.1971,165.3734,161.5473,164.3291,154000.0],["2019-10-21",165.6981,167.6287,164.9872,166.2685,124200.0],["2019-10-22",166.7335,167.0846,162.1966,163.5568,111100.0],["2019-10-23",163.2234,163.6359,159.9677,161.1173,156900.0],["2019-10-24",161.6701,163.6885,157.142,160.0905,145000.0],["2019-10-25",160.1169,165.3646,159.2745,162.925,166800.0],["2019-10-28",164.1185,166.5756,161.0208,161.6965,105000.0],["2019-10-29",161.7491,165.9438,161.7491,164.022,89100.0],["2019-10-30",164.4607,166.7336,162.1879,166.1895,90600.0],["2019-10-31",166.1895,166.2948,161.1085,161.7053,105600.0],["2019-11-01",162.3458,163.8816,160.0204,160.6873,83600.0],["2019-11-04",161.4507,161.7228,157.5193,158.5636,108500.0],["2019-11-05",158.7391,161.1348,157.0806,159.5991,99500.0],["2019-11-06",159.6693,161.8807,154.1495,155.1763,124300.0],["2019-11-07",155.7292,157.1332,154.2461,154.6498,138400.0],["2019-11-08",155.2816,159.5026,155.2728,158.0459,88100.0],["2019-11-11",157.6598,159.8449,156.6506,158.6426,55800.0],["2019-11-12",158.9322,160.8365,156.9139,159.9151,104600.0],["2019-11-13",159.4587,161.2489,157.5281,160.0203,84700.0],["2019-11-14",160.2134,164.5397,160.0642,162.2142,125400.0],["2019-11-15",162.4511,163.4077,154.641,155.3606,101300.0],["2019-11-18",155.2816,156.8612,154.6059,156.7383,63700.0],["2019-11-19",156.5189,157.7475,154.8779,155.5799,76000.0],["2019-11-20",155.3694,158.3091,153.702,154.72,120200.0],["2019-11-21",154.5708,154.7551,149.2616,150.0778,131800.0],["2019-11-22",150.3937,152.7192,149.4898,151.9996,105200.0],["2019-11-25",152.2892,153.588,150.8939,150.9202,97200.0],["2019-11-26",150.3586,154.018,150.3586,151.868,481300.0],["2019-11-27",152.57,153.0,150.3059,150.6131,154500.0],["2019-11-29",150.8149,150.9641,148.1208,148.5684,74200.0],["2019-12-02",148.4806,149.3318,146.3745,146.5325,119500.0],["2019-12-03",142.8468,147.6031,142.8468,147.0327,109900.0],["2019-12-04",146.3043,149.8759,146.0849,147.5943,103000.0],["2019-12-05",147.9014,149.1212,146.9098,147.0678,117600.0],["2019-12-06",147.7435,149.3582,147.7435,148.3666,80000.0],["2019-12-09",148.0331,148.9809,147.0151,147.9805,66700.0],["2019-12-10",147.9102,149.288,146.5237,146.7782,59000.0],["2019-12-11",146.7782,151.8504,146.4886,151.2449,185100.0],["2019-12-12",151.087,151.087,147.5329,148.0682,84900.0],["2019-12-13",148.0331,149.1563,147.7874,148.1296,71700.0],["2019-12-16",149.5512,152.4383,145.5847,151.0694,100600.0],["2019-12-17",150.7184,151.6047,149.8847,151.0079,62700.0],["2019-12-18",151.0343,151.0343,148.2437,148.2701,128600.0],["2019-12-19",148.4982,150.0866,147.4627,148.1208,94000.0],["2019-12-20",148.6474,150.3498,147.059,148.9019,191400.0],["2019-12-23",149.402,149.402,145.4531,145.5057,67100.0],["2019-12-24",145.7251,147.4627,145.7251,147.0853,27200.0],["2019-12-26",146.7957,148.0418,146.041,146.7168,47100.0],["2019-12-27",146.8308,146.8308,145.3302,146.0586,65800.0],["2019-12-30",146.2253,146.2253,144.6809,145.6988,58000.0],["2019-12-31",145.6022,146.6114,145.4092,145.6725,53100.0],["2020-01-02",145.8919,146.1902,143.7419,144.9178,72500.0],["2020-01-03",143.189,147.1029,143.189,146.5061,55000.0],["2020-01-06",145.2307,148.3023,144.5423,147.8963,132800.0],["2020-01-07",147.8875,148.0111,145.522,146.7401,85600.0],["2020-01-08",146.3517,147.6403,145.1954,145.6897,146400.0],["2020-01-09",146.4223,148.1082,146.3782,146.8901,74200.0],["2020-01-10",147.5521,147.8787,144.8865,145.266,65000.0],["2020-01-13",145.6367,146.9165,145.3631,146.1487,87300.0],["2020-01-14",145.8574,147.0401,145.672,146.1663,108100.0],["2020-01-15",146.2634,148.0552,146.2634,146.7842,109800.0],["2020-01-16",147.5256,149.2115,147.0755,148.576,121800.0],["2020-01-17",149.1497,149.997,147.5609,149.5998,92900.0],["2020-01-21",149.5998,151.2504,149.5998,150.2706,103300.0],["2020-01-22",151.0209,151.9389,147.7375,147.9052,122600.0],["2020-01-23",148.0375,148.0375,144.9483,147.3402,76300.0],["2020-01-24",147.508,147.9493,146.9695,147.6845,57800.0],["2020-01-27",145.8221,147.4374,144.9924,147.3579,62800.0],["2020-01-28",147.8257,148.5053,146.7842,148.064,73800.0],["2020-01-29",148.6554,149.8205,147.402,148.0728,66200.0],["2020-01-30",147.3755,149.0879,146.0427,148.9996,74600.0],["2020-01-31",148.8585,151.6388,146.3782,146.9608,125500.0],["2020-02-03",147.5344,148.6554,146.9872,147.3667,83100.0],["2020-02-04",148.4965,148.9643,145.522,145.522,111100.0],["2020-02-05",146.8018,146.8018,144.2333,145.0101,106900.0],["2020-02-06",145.3632,146.1664,144.5423,145.3896,82900.0],["2020-02-07",144.9924,146.2193,144.1451,144.2157,57900.0],["2020-02-10",143.642,145.0807,142.0444,142.115,74200.0],["2020-02-11",142.6357,144.454,142.6357,143.7567,58400.0],["2020-02-12",143.845,143.845,140.9587,141.9032,73900.0],["2020-02-13",141.7266,144.3746,141.5236,143.0771,62400.0],["2020-02-14",143.2271,145.5573,143.2271,144.3657,83700.0],["2020-02-18",144.4893,145.266,142.6004,143.0859,57900.0],["2020-02-19",143.5978,144.251,142.2121,143.0241,51100.0],["2020-02-20",143.0859,143.5625,140.9587,141.7354,89000.0],["2020-02-21",141.4618,142.1414,139.9878,140.3409,78500.0],["2020-02-24",137.7723,139.7671,137.7723,139.2375,90200.0],["2020-02-25",139.3876,139.8201,136.466,138.5137,126000.0],["2020-02-26",139.1316,141.806,138.5667,140.4732,130900.0],["2020-02-27",139.0434,140.6939,136.5896,136.5896,151000.0],["2020-02-28",133.5533,133.5533,121.2934,126.1479,319200.0],["2020-03-02",126.6951,133.7475,125.9537,133.4739,143900.0],["2020-03-03",133.7563,136.5808,132.4853,134.4007,132300.0],["2020-03-04",135.9894,137.6223,134.6036,136.9691,158000.0],["2020-03-05",135.301,135.9718,131.7527,133.368,124400.0],["2020-03-06",130.6847,136.0776,129.1312,133.5974,140700.0],["2020-03-09",127.3306,134.0388,127.3306,132.3882,118700.0],["2020-03-10",135.2039,139.52,131.1878,137.0309,150900.0],["2020-03-11",135.1862,137.4634,126.9599,128.5575,97800.0],["2020-03-12",122.3525,125.1593,117.7892,119.3956,162200.0],["2020-03-13",123.8,136.5984,118.2217,136.5896,181300.0],["2020-03-16",114.9206,133.4033,114.9206,128.9724,152200.0],["2020-03-17",131.6115,155.4783,127.1188,152.2125,150600.0],["2020-03-18",149.0791,176.5294,143.8714,150.6502,339800.0],["2020-03-19",146.5282,157.1376,135.6011,142.3356,123400.0],["2020-03-20",140.3408,161.7627,140.3408,156.5904,235000.0],["2020-03-23",158.8765,160.6682,134.1712,136.8279,211300.0],["2020-03-24",143.4742,145.5926,133.4562,135.0008,215800.0],["2020-03-25",135.4069,136.7132,121.0109,127.2071,673600.0],["2020-03-26",127.4189,146.1928,122.5643,145.8221,156100.0],["2020-03-27",142.2474,153.6071,134.6213,143.8538,127900.0],["2020-03-30",145.4602,155.5665,138.5668,153.8807,105500.0],["2020-03-31",152.6979,152.6979,130.8259,130.8436,208900.0],["2020-04-01",128.8664,135.4686,126.8099,135.0008,113600.0],["2020-04-02",132.909,144.1804,130.4994,142.4769,90800.0],["2020-04-03",141.8064,148.7236,134.7206,145.749,125600.0],["2020-04-06",148.1287,151.5384,145.4471,151.2898,111800.0],["2020-04-07",153.6162,153.6162,145.6335,147.96,94000.0],["2020-04-08",149.5317,150.8015,144.5059,149.8247,67100.0],["2020-04-09",151.2099,154.3088,144.5236,147.4805,76800.0],["2020-04-13",146.2906,149.5938,143.4314,149.2298,54200.0],["2020-04-14",150.5617,153.8382,146.9655,148.182,79900.0],["2020-04-15",146.6991,150.8991,142.5435,144.2572,102300.0],["2020-04-16",144.5858,149.3008,139.5955,148.9812,103000.0],["2020-04-17",153.5718,158.1182,151.7427,157.026,164000.0],["2020-04-20",156.8395,159.7698,154.8239,159.1571,106700.0],["2020-04-21",159.8231,163.5702,157.1681,157.5322,241800.0],["2020-04-22",161.7855,166.7403,152.8438,157.1947,554200.0],["2020-04-23",155.5431,158.6154,150.9346,152.4175,137500.0],["2020-04-24",152.7994,155.1968,149.7004,153.9004,86700.0],["2020-04-27",155.0637,160.862,155.0637,159.9563,88200.0],["2020-04-28",161.7322,164.8755,159.9385,161.1816,125800.0],["2020-04-29",162.3893,165.8878,161.7499,163.4104,90800.0],["2020-04-30",164.0498,164.0498,157.5144,158.1093,103900.0],["2020-05-01",156.1558,158.7397,153.0124,153.119,39900.0],["2020-05-04",152.2399,157.2214,152.2399,156.8218,62900.0],["2020-05-05",159.3613,162.7711,158.2869,160.0628,86500.0],["2020-05-06",160.8176,163.6679,155.8806,161.9897,78000.0],["2020-05-07",163.659,166.4294,162.4159,163.9698,112000.0],["2020-05-08",163.3838,163.7656,148.7947,149.8247,150500.0],["2020-05-11",149.4251,154.7084,149.1854,153.1723,111900.0],["2020-05-12",154.1668,155.108,150.757,151.5384,60900.0],["2020-05-13",151.2188,151.2188,140.1548,141.6644,111600.0],["2020-05-14",140.7587,144.9409,137.3045,144.1595,80300.0],["2020-05-15",142.1439,146.9211,140.2969,146.0509,207700.0],["2020-05-18",150.686,152.1245,147.9245,150.7126,92200.0],["2020-05-19",150.3752,153.2788,147.96,151.7871,88900.0],["2020-05-20",152.2488,154.4865,148.6615,153.1013,79400.0],["2020-05-21",152.8526,155.481,152.8438,154.7617,65200.0],["2020-05-22",154.3621,154.3621,150.9702,152.897,63500.0],["2020-05-26",155.6674,156.3512,152.2222,155.1258,75200.0],["2020-05-27",157.4966,157.4966,150.9613,151.8404,96300.0],["2020-05-28",153.1456,156.0404,152.5951,154.9748,100000.0],["2020-05-29",154.7795,160.2315,152.8704,160.0451,304500.0],["2020-06-01",160.6311,162.0785,154.8683,155.7118,66300.0],["2020-06-02",156.4755,160.3914,155.9871,160.1871,85600.0],["2020-06-03",160.711,163.9165,158.6598,162.6201,67100.0],["2020-06-04",162.7444,162.7444,158.2158,160.6311,53300.0],["2020-06-05",162.0074,165.6303,160.1605,164.5736,75900.0],["2020-06-08",164.2717,168.7115,163.9521,168.6671,78900.0],["2020-06-09",167.6815,167.6815,162.4426,165.5326,80900.0],["2020-06-10",165.2929,167.2908,161.5368,165.3995,61000.0],["2020-06-11",162.7977,164.0497,156.8573,157.5055,62600.0],["2020-06-12",160.9331,162.0785,155.0459,157.8252,50900.0],["2020-06-15",154.8949,160.0628,153.9004,158.9174,58000.0],["2020-06-16",161.7322,161.7322,158.5444,159.3525,68800.0],["2020-06-17",159.6188,164.3339,158.793,162.6467,87000.0],["2020-06-18",161.7766,164.0053,160.1871,160.2759,50700.0],["2020-06-19",162.0163,166.0299,161.1284,165.6303,131600.0],["2020-06-22",165.9943,167.8235,161.7854,163.0907,52500.0],["2020-06-23",163.659,166.6159,163.1351,165.2573,88200.0],["2020-06-24",165.4705,165.4705,161.6167,162.8599,73200.0],["2020-06-25",162.7533,167.7081,160.8975,167.0865,49600.0],["2020-06-26",166.385,167.717,164.1829,165.2129,140700.0],["2020-06-29",166.5982,169.2265,166.5094,167.3796,34300.0],["2020-06-30",168.0988,172.3255,165.8611,170.3986,85900.0],["2020-07-01",171.0912,171.0912,168.0633,168.6405,56000.0],["2020-07-02",169.9458,171.2688,168.5428,168.9157,49300.0],["2020-07-06",171.3388,171.3388,169.4825,170.134,36800.0],["2020-07-07",170.0626,170.4821,167.1174,169.1076,39800.0],["2020-07-08",169.9644,171.9814,169.063,171.2585,40600.0],["2020-07-09",172.267,172.267,164.0919,168.349,73700.0],["2020-07-10",169.063,173.7575,169.063,172.9899,57300.0],["2020-07-13",173.4273,174.4625,171.1157,171.3567,41000.0],["2020-07-14",172.2402,176.5331,170.9818,175.953,40700.0],["2020-07-15",177.1221,180.0941,175.6763,179.0052,50800.0],["2020-07-16",178.7197,181.9594,178.5679,180.5046,41300.0],["2020-07-17",180.9598,184.6279,179.7192,181.8523,57000.0],["2020-07-20",179.8888,186.8234,179.8888,182.8161,35700.0],["2020-07-21",185.4669,185.4669,182.6645,183.9139,28400.0],["2020-07-22",184.2352,186.4842,183.066,185.6453,52200.0],["2020-07-23",184.3691,188.8672,184.3691,185.4758,32100.0],["2020-07-24",186.9037,186.9037,182.1111,184.0745,29100.0],["2020-07-27",184.3423,188.2514,182.0129,187.7962,37000.0],["2020-07-28",186.5556,187.4213,184.0299,186.5467,40000.0],["2020-07-29",187.0108,188.9297,185.6989,187.4214,52200.0],["2020-07-30",186.2433,190.3041,186.2433,186.7431,35200.0],["2020-07-31",190.4736,190.4736,183.6551,187.5284,54600.0],["2020-08-03",189.251,191.8749,188.7155,191.6875,47700.0],["2020-08-04",189.9203,192.7763,189.5365,190.6165,46200.0],["2020-08-05",192.0087,195.2038,190.4737,193.169,38000.0],["2020-08-06",193.8383,195.4359,192.4907,193.7045,31400.0],["2020-08-07",192.5621,194.8915,192.339,193.8473,40900.0],["2020-08-10",194.7041,194.7665,192.0802,193.5081,31200.0],["2020-08-11",195.0253,195.9267,193.9186,194.1507,33000.0],["2020-08-12",195.4091,196.3105,192.8655,192.8655,26400.0],["2020-08-13",192.3032,193.4724,189.8132,192.5264,37700.0],["2020-08-14",193.5527,196.1677,192.5888,193.9543,31900.0],["2020-08-17",193.8294,196.8817,191.8838,196.8371,27000.0],["2020-08-18",196.7478,198.6578,194.1953,198.4079,43000.0],["2020-08-19",198.6934,199.8001,196.4176,198.7559,28800.0],["2020-08-20",197.3904,199.2914,196.4355,197.444,31100.0],["2020-08-21",196.73,196.73,187.5552,189.7686,72900.0],["2020-08-24",188.4834,191.8748,184.378,186.6092,69900.0],["2020-08-25",186.627,189.3669,186.1629,188.8315,50000.0],["2020-08-26",188.7601,188.7601,182.3878,183.4052,67200.0],["2020-08-27",184.5833,189.5722,184.5833,188.7333,34100.0],["2020-08-28",188.4656,189.9739,184.8599,185.1991,27300.0],["2020-08-31",188.4031,192.4728,185.69,190.4915,69500.0],["2020-09-01",189.0011,191.3483,188.4299,190.5361,38600.0],["2020-09-02",190.9645,195.3555,190.9645,194.4273,46100.0],["2020-09-03",194.2131,194.7486,191.3304,191.7053,49300.0],["2020-09-04",193.2136,196.3552,186.6628,187.3679,55400.0],["2020-09-08",186.636,191.2233,184.1727,188.3763,78800.0],["2020-09-09",190.4469,199.2379,189.1439,196.8638,72900.0],["2020-09-10",197.5332,198.7291,195.9267,196.605,55700.0],["2020-09-11",197.9259,200.0768,196.248,196.7746,53900.0],["2020-09-14",196.8638,202.2098,196.8638,200.166,73500.0],["2020-09-15",200.6747,200.6747,196.721,196.9709,63300.0],["2020-09-16",196.846,200.5944,196.846,197.7831,65800.0],["2020-09-17",196.5693,199.7644,196.5693,197.9616,75000.0],["2020-09-18",197.2654,201.0852,194.4273,196.7032,343700.0],["2020-09-21",195.2752,198.4614,187.8944,190.4201,96400.0],["2020-09-22",187.4214,191.3751,184.851,186.0827,149400.0],["2020-09-23",187.7962,187.7962,181.0669,181.4507,409400.0],["2020-09-24",182.4859,187.8676,180.5403,180.7724,61200.0],["2020-09-25",180.817,182.8072,179.8264,182.4502,51900.0],["2020-09-28",184.3066,187.4571,184.3066,186.0737,55000.0],["2020-09-29",185.3062,188.4031,185.3062,187.4839,39600.0],["2020-09-30",187.9836,189.3848,186.2165,187.6712,73800.0],["2020-10-01",188.5995,189.608,185.1723,188.4656,79500.0],["2020-10-02",186.5514,192.8006,178.5539,191.1957,39100.0],["2020-10-05",192.7557,196.1627,190.828,195.7413,66700.0],["2020-10-06",196.4944,198.7986,194.1185,195.9386,52500.0],["2020-10-07",198.2249,201.327,196.8262,197.5435,57300.0],["2020-10-08",197.7138,198.9242,196.4496,198.4042,31300.0],["2020-10-09",198.5655,200.8428,198.1083,198.6731,39400.0],["2020-10-12",199.3814,204.5547,198.189,204.3754,29800.0],["2020-10-13",205.3885,208.8583,203.5057,205.6037,40900.0],["2020-10-14",204.9582,208.7596,203.2905,203.7119,55200.0],["2020-10-15",203.6312,207.899,202.0981,205.5589,44900.0],["2020-10-16",205.5589,207.1099,204.3036,205.3168,56000.0],["2020-10-19",205.9892,207.1099,202.2863,202.3939,31800.0],["2020-10-20",204.1064,204.223,200.9594,201.6857,32500.0],["2020-10-21",203.174,207.092,203.174,205.8548,44900.0],["2020-10-22",206.823,208.93,206.1147,206.6616,50900.0],["2020-10-23",207.6838,207.9707,204.5278,207.11,49500.0],["2020-10-26",206.4196,207.1637,203.7478,205.3257,36000.0],["2020-10-27",206.2672,213.5384,206.2672,210.0956,106500.0],["2020-10-28",207.4865,214.3184,205.8278,210.4811,373200.0],["2020-10-29",208.6431,217.5103,208.6431,211.7542,133500.0],["2020-10-30",210.9742,216.1385,202.896,208.7866,88000.0],["2020-11-02",210.6604,213.8343,208.9479,211.5301,52900.0],["2020-11-03",213.906,216.9902,213.6639,215.5199,50900.0],["2020-11-04",216.6316,216.6316,211.3777,214.2019,38600.0],["2020-11-05",215.8964,215.8964,212.2653,214.1033,59100.0],["2020-11-06",211.7453,213.2067,209.988,212.0232,51100.0],["2020-11-09",216.8199,217.3848,207.0562,207.7914,71200.0],["2020-11-10",209.2079,213.4308,207.7913,213.4308,59200.0],["2020-11-11",214.9461,221.7601,214.9461,221.7601,79400.0],["2020-11-12",222.3339,222.3339,210.9294,213.2605,56300.0],["2020-11-13",213.4398,217.0799,208.8852,212.3818,96800.0],["2020-11-16",212.4805,219.9041,212.4805,219.8952,51800.0],["2020-11-17",218.5593,219.931,216.004,218.5144,57000.0],["2020-11-18",217.8869,219.3842,215.6095,217.6179,38000.0],["2020-11-19",218.4965,219.8593,215.4302,216.4075,53100.0],["2020-11-20",217.2772,217.7972,215.0716,216.1116,50100.0],["2020-11-23",215.8337,218.5862,212.7674,213.2605,75200.0],["2020-11-24",213.2605,216.8378,206.0609,206.7513,179200.0],["2020-11-25",204.9492,207.1369,197.4179,206.1685,404000.0],["2020-11-27",204.3753,205.1464,202.5732,203.147,35700.0],["2020-11-30",204.4292,205.3078,197.8662,202.2774,245800.0],["2020-12-01",202.896,208.132,201.0311,201.7305,96800.0],["2020-12-02",202.7078,205.5051,196.2972,198.2518,91700.0],["2020-12-03",197.4538,202.5374,196.1717,196.7724,56100.0],["2020-12-04",195.6965,201.2374,192.9709,199.8029,76200.0],["2020-12-07",199.5607,202.9229,197.5345,198.2697,104700.0],["2020-12-08",197.2655,200.3498,196.871,199.2649,92600.0],["2020-12-09",200.6994,204.0526,197.8214,204.0257,72400.0],["2020-12-10",204.1423,208.3293,203.174,206.6258,76800.0],["2020-12-11",207.379,212.2564,206.6169,209.19,70200.0],["2020-12-14",209.2528,214.7578,209.2528,211.3418,76000.0],["2020-12-15",211.9246,218.2993,211.9246,216.8199,86700.0],["2020-12-16",216.282,221.3118,216.1654,220.5676,81800.0],["2020-12-17",221.249,223.7415,219.689,222.0649,84700.0],["2020-12-18",223.493,224.7404,220.3927,223.8455,219600.0],["2020-12-21",223.6196,226.8283,221.3147,224.5867,123100.0],["2020-12-22",224.3969,229.4858,224.0896,226.0058,132800.0],["2020-12-23",227.7412,232.0889,224.2703,226.8735,364100.0],["2020-12-24",225.9606,226.8735,219.0007,219.8684,41700.0],["2020-12-28",221.0345,221.857,217.1297,221.1701,98400.0],["2020-12-29",221.0707,222.9688,217.1388,218.82,56300.0],["2020-12-30",218.6663,221.4684,217.1297,221.3056,27400.0],["2020-12-31",221.7305,222.4445,218.3771,221.9926,40400.0],["2021-01-04",222.9321,223.0682,216.8686,218.6749,53700.0],["2021-01-05",218.5932,221.0985,216.2514,220.4177,69200.0],["2021-01-06",220.2271,227.9698,220.2271,227.8064,72200.0],["2021-01-07",228.9864,233.77,228.7141,233.7609,57800.0],["2021-01-08",232.2814,236.003,231.7096,235.3585,50900.0],["2021-01-11",234.3692,237.0923,232.0273,233.407,44200.0],["2021-01-12",232.7171,235.0862,229.0863,233.2799,34000.0],["2021-01-13",234.5143,235.0408,229.9758,230.3843,61500.0],["2021-01-14",231.4917,231.4917,224.1847,226.699,41800.0],["2021-01-15",224.339,234.1785,221.7067,225.0198,73500.0],["2021-01-19",226.817,227.5977,219.5282,220.0365,107600.0],["2021-01-20",221.8428,221.8428,219.156,220.2634,71200.0],["2021-01-21",221.3617,224.1847,218.0396,218.1394,42900.0],["2021-01-22",218.5751,218.5751,213.3104,214.6266,56500.0],["2021-01-25",214.6357,216.5055,212.8384,215.7521,37700.0],["2021-01-26",216.9412,216.9412,213.1833,214.1909,43400.0],["2021-01-27",213.3921,222.6597,211.0502,220.1091,140800.0],["2021-01-28",220.9624,224.8383,215.9791,223.1953,61800.0],["2021-01-29",223.8488,223.8488,218.3663,220.6628,69400.0],["2021-02-01",221.5342,224.2936,221.2891,223.2135,66700.0],["2021-02-02",225.2195,227.5704,224.7656,227.516,45200.0],["2021-02-03",228.6415,230.7292,225.1015,226.0909,31200.0],["2021-02-04",226.4176,229.6763,224.811,227.053,28000.0],["2021-02-05",227.289,233.7609,227.289,233.7609,38000.0],["2021-02-08",235.5855,241.3403,230.7474,234.832,92600.0],["2021-02-09",234.9047,239.0166,233.0257,236.4932,57900.0],["2021-02-10",238.8532,240.5324,231.3192,233.77,85600.0],["2021-02-11",233.1982,242.1482,233.1982,236.003,72400.0],["2021-02-12",235.0045,237.5461,234.9773,236.2481,37400.0],["2021-02-16",235.5673,236.2935,228.9955,232.581,39300.0],["2021-02-17",233.5522,235.649,231.6551,232.9531,26700.0],["2021-02-18",233.6974,234.351,230.7111,232.1362,47800.0],["2021-02-19",232.8987,234.5325,230.5114,232.5174,35300.0],["2021-02-22",232.5174,232.5174,227.2981,230.4115,34400.0],["2021-02-23",228.0697,231.8366,226.5538,229.7943,35500.0],["2021-02-24",228.8322,228.8322,219.3648,221.5887,77200.0],["2021-02-25",222.3874,224.339,220.1454,223.1499,79100.0],["2021-02-26",221.4253,222.7505,215.153,219.7551,82900.0],["2021-03-01",221.4797,227.0076,220.0637,225.4283,74100.0],["2021-03-02",226.9713,227.8337,219.7188,220.5993,58000.0],["2021-03-03",219.3285,222.8413,216.9957,220.091,51600.0],["2021-03-04",220.0546,220.0546,205.722,207.3922,81200.0],["2021-03-05",207.3831,213.4012,204.1698,212.8838,77700.0],["2021-03-08",215.1984,215.1984,209.8702,209.8702,61200.0],["2021-03-09",212.675,213.737,209.8793,210.5419,75800.0],["2021-03-10",210.8959,213.1833,209.3437,210.4421,63000.0],["2021-03-11",212.8475,214.5993,209.3437,211.1864,79100.0],["2021-03-12",210.2696,212.8838,207.7371,208.7991,60300.0],["2021-03-15",207.719,213.5646,206.7296,213.0835,70500.0],["2021-03-16",213.0744,214.445,210.3422,213.3467,69100.0],["2021-03-17",212.2393,214.917,209.0533,212.4299,78400.0],["2021-03-18",210.9503,211.495,207.4194,208.082,78300.0],["2021-03-19",209.0987,212.1304,204.2152,204.2243,280900.0],["2021-03-22",203.135,210.1788,200.2576,209.026,95700.0],["2021-03-23",209.3074,209.3074,204.1789,205.5042,53500.0],["2021-03-24",206.5299,207.1199,202.6994,205.3862,144200.0],["2021-03-25",204.0428,204.7871,201.0473,203.7069,74200.0],["2021-03-26",202.9898,203.1623,200.2758,202.3,78100.0],["2021-03-29",202.4179,206.5298,201.8189,203.6978,69600.0],["2021-03-30",203.2439,204.4966,199.8582,202.073,48900.0],["2021-03-31",203.1078,205.7946,199.3408,200.5208,132300.0],["2021-04-01",200.9203,204.6963,200.2939,202.8537,60200.0],["2021-04-05",203.9525,203.9525,200.3596,203.2504,31200.0],["2021-04-06",201.8916,205.904,201.007,205.6578,59100.0],["2021-04-07",206.8616,206.8616,201.2077,202.6303,64200.0],["2021-04-08",202.995,204.6273,201.5815,203.3141,65900.0],["2021-04-09",202.7305,203.6789,200.5419,201.9919,45500.0],["2021-04-12",201.1164,204.2261,200.9614,202.8309,94200.0],["2021-04-13",203.9981,205.2931,202.2746,203.3689,56500.0],["2021-04-14",204.2535,206.6974,203.0588,203.2048,51200.0],["2021-04-15",203.6698,206.8433,202.9585,204.3811,31500.0],["2021-04-16",204.4905,208.2568,203.8248,207.2901,86500.0],["2021-04-19",207.4635,207.4726,204.4359,205.056,56600.0],["2021-04-20",206.1229,207.7826,203.1409,203.4966,45300.0],["2021-04-21",204.0346,208.6125,203.8248,207.3266,76900.0],["2021-04-22",207.7552,208.9134,205.8766,206.9983,37600.0],["2021-04-23",206.1959,209.1323,206.1959,208.8587,43700.0],["2021-04-26",208.4119,208.4119,202.2381,203.5057,47800.0],["2021-04-27",202.6667,205.1471,202.5025,203.0953,53900.0],["2021-04-28",204.3082,204.3082,200.1316,200.8246,65200.0],["2021-04-29",201.6362,202.0922,199.7668,200.9249,56500.0],["2021-04-30",198.4719,200.624,194.7238,195.1707,86000.0],["2021-05-03",195.9823,198.9734,194.9336,197.6693,53800.0],["2021-05-04",197.3137,198.8001,192.8726,193.8939,61800.0],["2021-05-05",195.116,197.7605,191.9516,192.7814,45900.0],["2021-05-06",192.5352,198.3077,188.6139,191.1126,57800.0],["2021-05-07",191.3497,192.7997,190.6749,191.8057,50600.0],["2021-05-10",191.9607,196.5203,189.8268,190.2554,47400.0],["2021-05-11",189.3708,189.3708,183.6986,184.3552,63900.0],["2021-05-12",183.6621,187.8844,181.355,183.1423,65500.0],["2021-05-13",183.0056,186.8265,182.6317,185.6502,59900.0],["2021-05-14",186.6715,187.4649,183.498,185.8781,52200.0],["2021-05-17",186.1791,187.3007,182.1939,185.5225,56300.0],["2021-05-18",186.4435,186.7901,183.4068,183.7442,95200.0],["2021-05-19",182.3672,182.3672,179.0204,180.0327,68700.0],["2021-05-20",179.4582,188.2765,179.0113,181.2729,39300.0],["2021-05-21",183.0694,185.3401,180.4522,181.127,56600.0],["2021-05-24",179.9415,181.6833,177.0051,179.3943,51800.0],["2021-05-25",180.0783,181.0723,177.917,179.0296,88200.0],["2021-05-26",178.3912,179.4855,177.4154,178.0538,127500.0],["2021-05-27",177.5613,184.2093,177.3789,184.1728,335200.0],["2021-05-28",184.1728,184.264,181.2729,183.4159,86900.0],["2021-06-01",184.4555,185.6958,181.9021,182.9782,74900.0],["2021-06-02",182.3672,182.9235,179.9597,181.7015,54600.0],["2021-06-03",180.6802,181.8018,178.9293,179.6041,55400.0],["2021-06-04",179.7044,181.3094,176.5947,177.7164,49800.0],["2021-06-07",177.5431,177.99,175.8652,176.7498,58100.0],["2021-06-08",177.1692,177.1692,174.4881,175.2633,61800.0],["2021-06-09",175.8196,175.9016,172.8558,173.5489,82200.0],["2021-06-10",175.0536,175.0536,172.4728,173.1112,73300.0],["2021-06-11",173.7039,174.9806,172.1718,172.9926,56000.0],["2021-06-14",173.0017,175.3363,172.1354,174.5611,67200.0],["2021-06-15",174.6705,175.9108,171.5973,174.8073,64300.0],["2021-06-16",175.546,175.701,172.3542,173.7221,81000.0],["2021-06-17",172.6643,175.701,171.9074,172.6369,78300.0],["2021-06-18",172.8285,174.1325,171.7889,172.5002,119500.0],["2021-06-21",172.3998,174.3331,172.3998,173.3938,56700.0],["2021-06-22",173.713,174.3879,172.7008,173.8589,37600.0],["2021-06-23",173.4486,174.5429,173.2388,173.3938,48200.0],["2021-06-24",174.3696,175.5278,173.2844,175.3089,87100.0],["2021-06-25",175.1265,177.0051,175.1265,176.695,160100.0],["2021-06-28",175.9016,176.8227,174.1234,175.3727,46700.0],["2021-06-29",175.9655,177.0233,175.1447,176.5674,40000.0],["2021-06-30",176.8136,177.2969,175.4092,176.3211,60300.0],["2021-07-01",177.0142,177.8896,176.2026,176.923,67300.0],["2021-07-02",177.4685,177.7344,176.0199,176.1299,30800.0],["2021-07-06",175.7724,175.7724,172.1785,173.9571,60400.0],["2021-07-07",173.4529,177.4227,172.8661,177.056,53500.0],["2021-07-08",176.1025,176.3683,170.8308,171.8392,58600.0],["2021-07-09",173.0128,173.0128,170.8491,172.5635,44200.0],["2021-07-12",171.6376,172.6094,169.538,171.0691,47200.0],["2021-07-13",171.4267,172.5268,168.5204,169.3088,61500.0],["2021-07-14",169.6114,171.7567,168.8596,169.4647,45500.0],["2021-07-15",168.5754,169.4188,166.6226,167.8694,49300.0],["2021-07-16",168.9329,171.4725,168.6854,170.5373,43100.0],["2021-07-19",169.6389,171.335,165.9808,167.2643,55600.0],["2021-07-20",167.8328,173.3703,167.8328,169.1988,99600.0],["2021-07-21",170.2806,171.9859,168.392,170.354,50400.0],["2021-07-22",170.4365,172.1418,167.2368,167.2368,36600.0],["2021-07-23",168.1628,169.4372,167.4293,168.4012,25700.0],["2021-07-26",168.3095,169.6023,166.9618,168.7496,45900.0],["2021-07-27",168.0712,169.9323,166.8793,168.823,39200.0],["2021-07-28",169.263,170.3815,167.2368,169.2905,65500.0],["2021-07-29",169.7306,170.5007,168.8963,169.9598,38600.0],["2021-07-30",165.8983,171.3717,165.8983,169.5105,72100.0],["2021-08-02",169.6114,171.7201,169.0705,169.483,46500.0],["2021-08-03",170.409,170.409,167.8419,168.7404,62600.0],["2021-08-04",167.8144,169.9506,167.8144,168.9329,40900.0],["2021-08-05",169.7489,169.7489,166.4942,168.1078,37700.0],["2021-08-06",169.4188,169.4188,166.4208,166.7601,36800.0],["2021-08-09",167.1543,168.0253,165.3573,165.7332,50700.0],["2021-08-10",165.8433,165.8433,162.5611,163.0836,60500.0],["2021-08-11",163.7804,164.5047,161.0024,161.6901,56600.0],["2021-08-12",162.1668,162.4877,159.0679,159.1413,37800.0],["2021-08-13",158.7012,160.7824,158.0411,158.5637,38900.0],["2021-08-16",158.7012,160.2048,157.6927,158.3895,48500.0],["2021-08-17",157.3443,159.6456,156.6201,158.4537,42900.0],["2021-08-18",158.9488,159.343,155.7399,155.7491,50700.0],["2021-08-19",154.8231,160.4157,154.8231,158.6646,57000.0],["2021-08-20",158.4262,162.5611,156.4917,162.1485,54800.0],["2021-08-23",162.1485,163.0745,158.472,158.472,56600.0],["2021-08-24",159.0771,160.7824,157.491,159.9114,41900.0],["2021-08-25",159.774,160.7549,159.1964,160.2324,114400.0],["2021-08-26",159.7372,160.544,158.9855,159.5172,60700.0],["2021-08-27",159.2697,161.195,158.5912,160.3332,48800.0],["2021-08-30",160.7641,164.9448,160.7366,161.7359,69400.0],["2021-08-31",161.5067,164.6972,161.5067,162.3593,104100.0],["2021-09-01",162.5336,165.0273,161.3875,163.2945,64500.0],["2021-09-02",163.3311,165.6965,162.3135,165.2198,70200.0],["2021-09-03",165.1648,167.0535,163.3587,165.8249,62500.0],["2021-09-07",166.4759,166.971,162.3044,163.0745,123100.0],["2021-09-08",162.2768,163.8813,160.6449,161.085,71900.0],["2021-09-09",161.5159,163.8446,161.2317,161.2592,75400.0],["2021-09-10",161.36,162.7902,159.8473,161.8184,67600.0],["2021-09-13",162.3043,164.5872,161.9192,164.0188,102100.0],["2021-09-14",164.0004,164.0004,160.9291,161.5892,87700.0],["2021-09-15",162.1118,166.4758,161.8184,165.4582,99800.0],["2021-09-16",165.0548,166.1825,163.0562,164.7339,105800.0],["2021-09-17",165.4123,168.5753,163.3495,167.9794,417000.0],["2021-09-20",167.4752,168.6029,165.1281,168.2636,118300.0],["2021-09-21",169.1438,170.6015,167.0443,167.6952,97000.0],["2021-09-22",167.952,170.5374,167.6861,168.7496,131000.0],["2021-09-23",169.6572,170.9499,166.9618,167.0901,51100.0],["2021-09-24",167.301,168.2178,165.4857,165.9075,50800.0],["2021-09-27",165.8616,168.7496,165.4949,167.5486,65900.0],["2021-09-28",166.861,168.6396,162.3686,162.5152,52000.0],["2021-09-29",162.7994,164.9906,162.7994,163.0011,42100.0],["2021-09-30",163.1386,166.6134,162.3135,163.5787,104100.0],["2021-10-01",164.5689,168.7038,163.102,167.4752,86600.0],["2021-10-04",166.7975,168.4572,165.2208,166.6039,60500.0],["2021-10-05",167.0188,171.3708,166.3733,170.624,60600.0],["2021-10-06",169.4253,170.9006,167.4429,170.3566,60800.0],["2021-10-07",169.0012,173.4362,169.0012,172.634,46700.0],["2021-10-08",173.5192,175.5754,173.1412,175.5385,46300.0],["2021-10-11",176.442,178.3506,176.3037,177.4009,43600.0],["2021-10-12",178.028,178.9592,175.2619,177.5116,69700.0],["2021-10-13",177.5116,181.7899,176.0456,181.6885,64100.0],["2021-10-14",182.9332,183.1914,180.0657,180.2593,47200.0],["2021-10-15",181.3381,181.3381,179.0146,179.3004,59100.0],["2021-10-18",179.0053,180.6834,177.8436,179.7061,66800.0],["2021-10-19",180.2593,181.4764,178.8763,181.4672,71900.0],["2021-10-20",181.7899,184.9709,181.209,183.219,65300.0],["2021-10-21",183.9567,184.7496,182.8779,183.7631,37700.0],["2021-10-22",184.261,186.7597,183.634,186.6122,48500.0],["2021-10-25",186.9441,187.442,183.5049,185.2107,62300.0],["2021-10-26",185.6717,186.6398,183.0254,185.5242,62700.0],["2021-10-27",185.5242,186.7505,181.6424,182.629,85100.0],["2021-10-28",183.5879,186.2434,183.1269,184.6298,73800.0],["2021-10-29",184.6298,191.2685,184.6298,189.7656,113100.0],["2021-11-01",187.94,191.6374,187.1101,190.5586,131500.0],["2021-11-02",191.5543,197.2249,190.0053,195.8972,120700.0],["2021-11-03",195.9064,197.6122,193.1034,196.6256,68600.0],["2021-11-04",196.2844,202.3975,196.2844,201.1436,93200.0],["2021-11-05",202.7479,208.6674,202.25,206.8418,102800.0],["2021-11-08",207.5149,211.4889,205.2005,210.3271,98100.0],["2021-11-09",210.659,211.2953,206.7127,208.3078,70800.0],["2021-11-10",208.0497,212.079,207.9206,211.9315,60700.0],["2021-11-11",212.8535,216.6431,212.0329,212.6968,59300.0],["2021-11-12",213.1854,213.628,208.2525,212.1066,90600.0],["2021-11-15",212.1067,213.1762,209.4051,209.9491,61300.0],["2021-11-16",209.9952,210.7421,206.2886,206.934,86300.0],["2021-11-17",205.7815,208.4277,205.053,207.6716,50800.0],["2021-11-18",207.0078,207.4135,201.9642,202.3883,79600.0],["2021-11-19",201.5401,204.4261,196.8376,198.9583,176000.0],["2021-11-22",199.7882,202.333,197.8058,199.3825,95700.0],["2021-11-23",198.3498,200.8485,195.4638,196.3028,84300.0],["2021-11-24",196.395,197.8242,195.0673,195.5099,126200.0],["2021-11-26",193.1587,195.5099,192.2274,192.8821,57500.0],["2021-11-29",193.841,193.841,187.7002,188.2719,104600.0],["2021-11-30",188.2166,189.6365,168.9551,171.3247,734200.0],["2021-12-01",171.9886,174.3951,167.2493,171.0573,222700.0],["2021-12-02",171.4999,174.7732,169.6835,171.8595,107700.0],["2021-12-03",171.6474,173.2241,168.6784,169.038,128700.0],["2021-12-06",170.08,178.0649,169.8864,176.5712,110600.0],["2021-12-07",177.6315,179.5309,175.0406,178.8117,134500.0],["2021-12-08",180.3976,180.6465,178.8762,179.872,51800.0],["2021-12-09",178.8855,178.8855,174.7639,174.9483,88900.0],["2021-12-10",175.9073,180.1026,174.0447,178.7748,88400.0],["2021-12-13",179.0514,182.38,178.0925,180.2962,81200.0],["2021-12-14",179.6784,180.8126,176.857,178.2308,80000.0],["2021-12-15",178.4429,180.6097,176.9215,179.66,67700.0],["2021-12-16",180.287,180.8494,175.8151,176.6726,84400.0],["2021-12-17",176.3314,176.3314,169.7388,172.9014,209400.0],["2021-12-20",169.997,172.5787,168.7522,172.4773,61800.0],["2021-12-21",174.5887,177.5485,174.349,175.4831,69600.0],["2021-12-22",175.2249,176.0087,174.3029,175.7321,35700.0],["2021-12-23",176.1654,177.9726,175.2157,175.3356,37300.0],["2021-12-27",176.7187,178.1939,174.6625,177.6407,28800.0],["2021-12-28",177.945,179.7245,177.8067,179.033,33200.0],["2021-12-29",178.3876,179.4756,177.4194,178.6642,87000.0],["2021-12-30",179.1713,180.3239,177.7145,177.8343,54500.0],["2021-12-31",178.7656,179.9089,177.4102,177.6407,36400.0],["2022-01-03",177.6776,180.0288,175.7966,178.0003,45200.0],["2022-01-04",178.9926,179.8179,177.4439,177.6386,45700.0],["2022-01-05",176.8597,178.2044,174.3372,174.5783,54600.0],["2022-01-06",174.5783,176.9524,173.7251,176.7391,52600.0],["2022-01-07",177.5552,180.6619,176.2754,180.4486,71800.0],["2022-01-10",180.0776,180.5692,175.8766,178.7329,42800.0],["2022-01-11",177.8334,177.8334,174.2352,176.7391,70600.0],["2022-01-12",176.5814,176.7298,170.6741,171.5643,103300.0],["2022-01-13",172.8534,174.9214,171.7405,171.824,36100.0],["2022-01-14",171.5087,173.076,167.8641,169.7838,89600.0],["2022-01-18",169.1717,169.1717,163.8764,164.6647,65100.0],["2022-01-19",165.4993,166.9738,162.8934,163.4127,51300.0],["2022-01-20",164.2381,168.0867,162.0865,162.5966,51000.0],["2022-01-21",162.4946,166.0001,162.0588,162.0588,50900.0],["2022-01-24",161.2055,167.2613,160.8809,166.3246,82400.0],["2022-01-25",165.1376,165.9166,161.1406,163.3849,61000.0],["2022-01-26",164.2566,165.796,159.731,161.493,130000.0],["2022-01-27",162.3091,164.7574,159.5085,160.3524,60900.0],["2022-01-28",160.9644,164.98,159.054,164.1361,54100.0],["2022-01-31",164.1268,171.3881,164.1268,170.7297,120700.0],["2022-02-01",170.3031,171.2954,167.725,170.8873,64900.0],["2022-02-02",171.0357,172.3712,169.7003,171.6664,99100.0],["2022-02-03",170.6833,171.1377,168.7822,169.6725,58700.0],["2022-02-04",170.3773,172.3155,168.0032,170.2475,59800.0],["2022-02-07",170.6648,173.0203,168.8564,170.4608,48100.0],["2022-02-08",171.1377,172.4453,168.4854,171.9631,44400.0],["2022-02-09",173.3542,173.3542,169.7931,171.5736,41300.0],["2022-02-10",170.5442,174.8565,170.5442,174.3372,93600.0],["2022-02-11",174.2166,175.9972,171.2768,171.9167,70700.0],["2022-02-14",171.5829,171.5829,168.5318,170.2475,73900.0],["2022-02-15",171.824,173.9662,171.5551,173.2058,51900.0],["2022-02-16",173.3264,173.3264,170.164,171.0636,61300.0],["2022-02-17",170.3959,170.3959,167.1315,167.1315,56400.0],["2022-02-18",167.6786,169.5056,167.1686,168.606,67600.0],["2022-02-22",168.5782,170.8781,168.3742,169.4035,57600.0],["2022-02-23",170.0063,170.0063,162.0124,162.374,77600.0],["2022-02-24",160.6677,168.875,159.119,167.7714,84300.0],["2022-02-25",159.7125,166.9182,159.7125,164.6183,108500.0],["2022-02-28",163.6538,166.9275,160.9459,162.3833,136800.0],["2022-03-01",162.7264,163.2087,157.0045,158.0339,137300.0],["2022-03-02",159.1097,164.5719,159.1097,160.9088,127400.0],["2022-03-03",162.3091,162.7914,159.3601,159.8794,79100.0],["2022-03-04",158.1916,160.0927,157.4404,158.8593,72500.0],["2022-03-07",158.2008,159.2024,157.2642,157.8392,80300.0],["2022-03-08",157.7093,157.7093,152.2657,155.122,81800.0],["2022-03-09",156.9303,158.4142,155.4095,158.2287,111700.0],["2022-03-10",155.734,159.0169,155.6042,157.7464,53700.0],["2022-03-11",159.0262,159.1468,157.292,158.1174,86100.0],["2022-03-14",158.0525,158.4976,155.02,156.6243,92700.0],["2022-03-15",157.4219,158.748,156.513,157.6537,117300.0],["2022-03-16",157.8856,160.612,154.6119,157.5239,109000.0],["2022-03-17",157.7835,160.6955,157.5517,160.5007,106500.0],["2022-03-18",160.7604,164.1083,160.7604,164.0526,150700.0],["2022-03-21",163.5611,167.725,163.5611,166.4637,106800.0],["2022-03-22",166.7698,168.5967,165.388,167.2335,98100.0],["2022-03-23",167.2335,168.5689,164.9614,164.9893,80500.0],["2022-03-24",166.2597,166.2783,164.6739,164.8594,58900.0],["2022-03-25",165.3046,166.0001,163.9135,165.3695,47000.0],["2022-03-28",165.2767,166.4545,164.1268,164.8038,51600.0],["2022-03-29",166.2783,167.6415,165.4807,167.0665,53600.0],["2022-03-30",167.5117,167.9847,165.5735,166.6493,42400.0],["2022-03-31",166.5009,167.8549,162.9491,163.3385,79600.0],["2022-04-01",164.5905,168.9213,164.1639,168.1887,92300.0],["2022-04-04",168.2634,169.0005,165.772,166.7891,68400.0],["2022-04-05",166.6864,170.4934,166.6864,167.3582,66600.0],["2022-04-06",167.8714,172.6115,166.8917,170.9506,101700.0],["2022-04-07",171.3052,174.6363,171.2305,173.3766,62300.0],["2022-04-08",174.0298,175.9986,171.7251,173.2647,106200.0],["2022-04-11",172.0423,174.9069,171.6878,173.0407,87000.0],["2022-04-12",174.4684,174.4964,172.2197,172.5649,93900.0],["2022-04-13",172.201,174.683,171.8277,174.1884,59700.0],["2022-04-14",174.7576,176.5678,173.7685,174.2537,54800.0],["2022-04-18",173.3767,173.8339,166.3412,166.7144,133500.0],["2022-04-19",167.5728,169.327,165.4267,167.0223,68900.0],["2022-04-20",168.3473,168.3473,166.3132,166.9664,44800.0],["2022-04-21",167.4329,169.9709,165.6507,165.9586,57400.0],["2022-04-22",165.2215,165.2402,161.5451,161.909,71200.0],["2022-04-25",161.9837,162.9074,159.1004,162.1796,45700.0],["2022-04-26",162.3196,162.3196,155.2468,155.8253,87000.0],["2022-04-27",155.2001,159.4363,155.2001,156.7304,101900.0],["2022-04-28",157.0383,160.0615,155.2374,157.3369,64100.0],["2022-04-29",154.9575,156.3572,149.0604,149.555,140700.0],["2022-05-02",149.7509,154.2204,147.8568,154.0804,68600.0],["2022-05-03",155.0415,156.5718,153.8471,155.592,82000.0],["2022-05-04",156.6931,162.1143,156.0959,161.965,84000.0],["2022-05-05",160.3228,160.4254,156.0679,158.6339,70700.0],["2022-05-06",158.9978,160.0615,156.7677,158.7925,92800.0],["2022-05-09",157.1223,158.6619,154.0898,154.7149,86400.0],["2022-05-10",156.7397,156.7397,150.3761,153.418,77700.0],["2022-05-11",153.8938,156.1052,151.7944,152.4942,54300.0],["2022-05-12",151.2532,154.2111,151.2532,153.7632,66400.0],["2022-05-13",154.5376,155.1162,152.3356,153.9405,68500.0],["2022-05-16",154.0897,154.351,151.9996,152.8767,49000.0],["2022-05-17",154.547,155.7227,153.3246,155.6293,57300.0],["2022-05-18",154.4164,155.2841,152.6715,152.7461,39300.0],["2022-05-19",151.5984,154.1737,151.3838,151.4491,73500.0],["2022-05-20",153.2687,153.2687,148.8738,152.5222,102700.0],["2022-05-23",153.5859,153.5859,151.3558,152.4102,59100.0],["2022-05-24",151.0572,151.1692,148.6965,150.4134,58200.0],["2022-05-25",150.768,154.3604,150.3574,152.3169,99400.0],["2022-05-26",153.5579,153.5579,151.8037,152.9328,43600.0],["2022-05-27",152.9327,156.0119,152.9327,156.0119,50700.0],["2022-05-31",155.4054,157.9714,154.547,156.5251,232600.0],["2022-06-01",157.5888,157.6728,150.9826,154.2017,72000.0],["2022-06-02",154.3417,160.4628,154.1551,160.1642,71300.0],["2022-06-03",160.2575,160.9853,157.9434,159.4457,45900.0],["2022-06-06",160.1361,162.6555,158.6339,161.5918,68200.0],["2022-06-07",161.4798,165.9213,161.2932,165.9213,63800.0],["2022-06-08",165.4081,166.5185,164.3817,165.8933,51400.0],["2022-06-09",165.0442,168.2913,165.0442,165.5574,62400.0],["2022-06-10",163.8032,165.576,161.4238,163.122,53400.0],["2022-06-13",160.4627,161.7411,159.4643,160.2295,74800.0],["2022-06-14",160.7333,163.7472,160.7333,161.4611,83000.0],["2022-06-15",161.825,165.6787,161.825,163.15,59100.0],["2022-06-16",161.9463,161.9463,158.5032,158.8858,76300.0],["2022-06-17",158.3913,163.3273,158.3913,161.3492,97700.0],["2022-06-21",162.1516,166.1359,161.4238,165.7813,66500.0],["2022-06-22",164.0365,167.5542,164.0365,167.2463,77200.0],["2022-06-23",168.1514,171.4265,167.3023,171.0626,97100.0],["2022-06-24",172.6768,178.7792,172.6768,178.182,145300.0],["2022-06-27",179.1058,179.1058,175.7373,177.5009,56200.0],["2022-06-28",178.3873,180.2815,177.3423,177.7528,54400.0],["2022-06-29",177.2303,180.0295,173.8712,174.7296,81100.0],["2022-06-30",174.0858,180.5801,174.0858,179.3297,102700.0],["2022-07-01",179.8056,182.8381,179.3391,182.1196,70900.0],["2022-07-05",181.5284,182.1853,177.5307,181.81,80100.0],["2022-07-06",181.8006,185.3478,181.2845,181.6692,116000.0],["2022-07-07",182.1197,186.5115,182.1197,186.5115,64500.0],["2022-07-08",185.6763,186.6429,183.7056,183.7056,41200.0],["2022-07-11",183.1895,184.6346,182.054,182.7672,42100.0],["2022-07-12",182.6734,184.935,179.708,180.1302,86800.0],["2022-07-13",178.8164,182.3074,178.5068,181.8288,53600.0],["2022-07-14",180.3836,181.6505,178.6757,179.1918,46500.0],["2022-07-15",181.0217,181.9977,179.3326,180.8528,57300.0],["2022-07-18",182.1103,182.1103,177.0803,178.0845,89900.0],["2022-07-19",179.5578,180.6933,178.8352,179.5766,57900.0],["2022-07-20",180.0645,181.5848,178.7883,180.8528,44900.0],["2022-07-21",181.0592,182.2229,180.8809,181.3502,50100.0],["2022-07-22",180.9185,181.5847,178.9853,179.9988,48900.0],["2022-07-25",180.8716,182.6077,179.7455,180.6088,39100.0],["2022-07-26",179.3325,179.8581,177.2962,179.5014,55700.0],["2022-07-27",180.5994,183.3021,180.4774,182.4387,72400.0],["2022-07-28",183.2927,184.6722,180.9936,183.1707,58900.0],["2022-07-29",181.8006,192.0388,181.8006,190.8376,101200.0],["2022-08-01",190.5936,193.925,189.5613,191.5977,69200.0],["2022-08-02",190.4153,196.6183,190.0869,195.8394,71100.0],["2022-08-03",196.2054,201.2165,195.9144,199.5274,66900.0],["2022-08-04",199.274,202.4271,197.8101,198.467,56500.0],["2022-08-05",197.9227,201.4699,197.0687,201.4699,52700.0],["2022-08-08",202.6899,205.233,202.2488,204.1632,52300.0],["2022-08-09",204.4447,206.0588,200.4283,202.8775,50800.0],["2022-08-10",205.0453,206.1996,202.0424,204.501,40400.0],["2022-08-11",204.9046,205.4395,201.6107,202.108,70800.0],["2022-08-12",202.5397,205.3081,201.6576,204.5573,38500.0],["2022-08-15",202.8776,206.1245,200.4001,205.8899,52200.0],["2022-08-16",206.284,207.0535,204.2101,205.8148,43600.0],["2022-08-17",203.9098,206.6031,203.4969,206.6031,51500.0],["2022-08-18",204.867,208.6583,204.867,208.0952,37900.0],["2022-08-19",207.992,209.4841,203.7409,207.4477,40400.0],["2022-08-22",206.3498,208.7146,204.4354,205.8055,59300.0],["2022-08-23",205.4864,205.4864,199.6306,200.9256,49100.0],["2022-08-24",201.4324,202.7086,199.4242,202.3521,58800.0],["2022-08-25",202.5022,204.8858,201.7327,204.8389,55100.0],["2022-08-26",204.5573,205.4395,202.0612,204.2946,36700.0],["2022-08-29",204.0037,204.0037,200.3251,200.4283,39800.0],["2022-08-30",199.5555,199.6118,197.491,198.4294,43200.0],["2022-08-31",199.3022,202.4365,198.4857,201.6951,117400.0],["2022-09-01",200.5878,204.4072,200.2875,204.4072,80800.0],["2022-09-02",205.0829,208.2078,201.2823,202.3145,99200.0],["2022-09-06",202.4834,209.85,202.1362,208.8178,105500.0],["2022-09-07",209.5873,211.9615,207.6166,211.2765,61100.0],["2022-09-08",209.5028,212.8436,209.1556,211.07,71200.0],["2022-09-09",211.3515,212.6653,208.9585,209.2588,54200.0],["2022-09-12",209.4841,210.4319,207.5697,207.9451,43200.0],["2022-09-13",205.5239,209.7938,205.3644,208.4143,49800.0],["2022-09-14",208.4705,209.7937,207.6447,209.4934,47500.0],["2022-09-15",208.799,210.9293,207.382,208.5081,58500.0],["2022-09-16",208.48,208.48,205.3269,206.1339,149000.0],["2022-09-19",206.1339,210.704,206.1339,210.5633,32300.0],["2022-09-20",209.1462,210.3568,206.4529,210.1597,50300.0],["2022-09-21",210.7697,213.0219,208.2735,208.3392,45500.0],["2022-09-22",207.6072,207.6072,205.1861,205.8993,35200.0],["2022-09-23",205.5427,205.5427,202.2582,205.0172,37400.0],["2022-09-26",205.0172,205.2893,203.2623,203.2623,47200.0],["2022-09-27",204.1163,205.3175,200.616,201.9861,60000.0],["2022-09-28",202.8025,206.0588,200.7192,205.0922,58200.0],["2022-09-29",205.0547,207.0629,203.4688,206.406,57000.0],["2022-09-30",206.284,210.4319,206.284,208.6207,72200.0],["2022-10-03",209.0806,215.8372,208.6958,215.3117,83000.0],["2022-10-04",216.0378,221.2147,215.4248,220.847,76600.0],["2022-10-05",220.6207,225.3073,220.3472,222.5161,61700.0],["2022-10-06",221.5542,223.393,218.1689,219.4985,112100.0],["2022-10-07",217.5371,217.8295,215.4343,216.613,79900.0],["2022-10-10",216.0378,222.9687,216.0378,222.2615,33800.0],["2022-10-11",221.8937,223.4968,219.0553,221.1959,62300.0],["2022-10-12",221.0167,221.6013,217.6502,217.8388,49800.0],["2022-10-13",215.9717,224.6943,212.0772,222.8084,71400.0],["2022-10-14",224.006,224.006,218.084,218.3386,54100.0],["2022-10-17",221.0073,222.6198,217.3485,219.3665,64900.0],["2022-10-18",222.5444,224.5152,220.4887,222.4312,66400.0],["2022-10-19",221.9974,225.3639,221.5731,225.1564,39600.0],["2022-10-20",225.1564,225.345,219.027,220.7621,53500.0],["2022-10-21",221.9974,225.4865,219.2534,224.7604,54700.0],["2022-10-24",225.5336,228.6926,223.9117,228.5889,84800.0],["2022-10-25",226.6746,226.8727,218.4895,222.1294,72100.0],["2022-10-26",223.3647,225.9485,220.3849,222.4123,86200.0],["2022-10-27",224.6755,227.1461,223.2988,224.9773,64300.0],["2022-10-28",227.2781,235.4255,221.6108,235.0955,80300.0],["2022-10-31",235.7367,243.6861,234.9258,242.3565,109200.0],["2022-11-01",243.8935,243.9972,237.4341,240.461,92000.0],["2022-11-02",240.9043,247.4769,240.4611,243.771,77800.0],["2022-11-03",243.0731,249.8343,241.5172,247.7032,58700.0],["2022-11-04",248.4104,249.8909,245.7701,249.2591,45700.0],["2022-11-07",248.5708,249.1931,245.2326,248.4859,54100.0],["2022-11-08",248.401,251.0036,245.5343,247.5052,87800.0],["2022-11-09",247.5052,250.9943,246.0907,247.873,81100.0],["2022-11-10",247.9578,256.5861,247.9578,255.8977,64500.0],["2022-11-11",257.6234,257.6234,237.7736,238.2639,123900.0],["2022-11-14",238.8674,248.4953,238.8674,243.29,66700.0],["2022-11-15",245.9776,250.1172,242.6865,245.3552,56700.0],["2022-11-16",246.0436,253.512,246.0436,248.9668,61700.0],["2022-11-17",246.8922,250.3058,245.4495,250.2493,76800.0],["2022-11-18",252.2295,255.0962,250.1738,252.701,78000.0],["2022-11-21",253.0782,255.4545,247.458,249.3439,72000.0],["2022-11-22",249.8909,255.5583,249.8909,252.635,64400.0],["2022-11-23",254.521,259.1604,253.5591,257.1802,144200.0],["2022-11-25",255.6431,256.4447,245.9304,253.5025,73600.0],["2022-11-28",254.1721,256.4353,248.8631,249.2309,96700.0],["2022-11-29",250.8056,255.5206,249.4477,253.8892,108200.0],["2022-11-30",254.8604,270.1651,252.9933,266.2894,356800.0],["2022-12-01",268.5054,268.9298,261.7442,265.2993,158200.0],["2022-12-02",262.5835,267.9208,261.6971,264.1017,87200.0],["2022-12-05",262.2158,262.3101,254.8888,256.4164,100900.0],["2022-12-06",257.2462,262.5835,256.4352,262.0931,183800.0],["2022-12-07",261.433,264.0262,254.8227,255.3225,198700.0],["2022-12-08",257.3782,263.1964,257.0104,258.4344,170500.0],["2022-12-09",257.1142,258.1326,251.2205,251.6826,205700.0],["2022-12-12",251.9278,254.2852,251.9278,253.1631,68900.0],["2022-12-13",255.728,257.1613,252.154,253.3139,159900.0],["2022-12-14",254.4455,258.4815,252.8613,255.5488,112600.0],["2022-12-15",255.5394,256.9633,251.0036,256.3409,122700.0],["2022-12-16",255.8034,256.3975,250.7396,254.0872,190000.0],["2022-12-19",253.7195,263.8754,252.8708,255.926,96100.0],["2022-12-20",256.4635,259.9526,253.8326,258.8021,87200.0],["2022-12-21",260.292,269.7219,259.0001,265.5256,124100.0],["2022-12-22",264.6014,266.1762,258.7266,260.5466,136900.0],["2022-12-23",260.5466,262.6212,258.8964,260.4995,90300.0],["2022-12-27",261.7159,265.139,259.6602,261.9234,86700.0],["2022-12-28",260.1317,260.8296,235.5387,236.84,226500.0],["2022-12-29",237.0758,239.8858,234.0488,235.6236,459100.0],["2022-12-30",235.6142,236.9909,231.3801,234.5392,125400.0],["2023-01-03",234.3599,235.633,228.3248,230.5126,138700.0],["2023-01-04",231.337,235.099,227.6793,229.5365,149900.0],["2023-01-05",229.6503,236.075,229.1291,231.0054,162800.0],["2023-01-06",232.0761,238.046,230.8158,237.828,126400.0],["2023-01-09",237.4206,242.5092,235.0516,241.4668,138500.0],["2023-01-10",242.5849,245.3235,239.5431,239.799,124800.0],["2023-01-11",239.5242,241.6563,236.9657,237.8565,104600.0],["2023-01-12",239.7896,239.7896,233.8387,234.7957,80300.0],["2023-01-13",234.682,237.7712,232.2751,237.5248,79400.0],["2023-01-17",238.5577,239.1357,234.4546,235.0042,78100.0],["2023-01-18",235.7054,237.1647,231.138,234.4262,94900.0],["2023-01-19",233.9239,235.2695,230.0672,230.3325,89000.0],["2023-01-20",231.8961,235.9423,227.2718,230.7969,79100.0],["2023-01-23",230.5884,237.0605,227.7172,236.7004,130200.0],["2023-01-24",238.6998,240.9646,236.5677,238.0649,135400.0],["2023-01-25",236.3972,239.9696,233.4691,236.0655,470700.0],["2023-01-26",236.2456,239.6759,235.8665,237.4774,85800.0],["2023-01-27",238.245,238.245,229.3186,230.1714,69300.0],["2023-01-30",231.4033,232.5594,227.5561,227.7835,90200.0],["2023-01-31",227.5087,231.9624,225.0734,231.5455,94000.0],["2023-02-01",230.7116,232.5594,228.6648,231.1096,81200.0],["2023-02-02",232.2183,232.2183,228.0867,231.0527,87100.0],["2023-02-03",230.7021,234.8715,227.9256,232.1519,75700.0],["2023-02-06",231.9529,233.8387,230.2946,231.5076,60800.0],["2023-02-07",230.3041,234.0755,228.75,233.1374,59500.0],["2023-02-08",232.9195,235.1179,232.0856,232.7299,81400.0],["2023-02-09",233.9618,235.0421,226.1915,226.1915,75900.0],["2023-02-10",227.3003,229.3281,225.2061,228.3426,79200.0],["2023-02-13",228.4184,233.0806,227.793,231.0812,58100.0],["2023-02-14",230.3136,231.9719,224.5048,225.6798,60500.0],["2023-02-15",224.211,229.0722,223.2161,228.6647,74000.0],["2023-02-16",228.0109,229.5176,223.633,228.0109,60200.0],["2023-02-17",226.6937,230.6452,225.2818,229.0248,64200.0],["2023-02-21",227.2718,230.7685,225.3387,227.5277,96200.0],["2023-02-22",226.599,230.5979,226.599,227.3571,108900.0],["2023-02-23",228.3426,231.8677,227.1013,228.2763,125300.0],["2023-02-24",227.8499,228.8638,222.259,223.3014,72200.0],["2023-02-27",223.7183,224.3437,221.3398,222.9128,76000.0],["2023-02-28",222.7707,224.2774,221.4346,223.055,103000.0],["2023-03-01",221.5957,222.4675,219.5015,222.06,98500.0],["2023-03-02",223.0455,226.9212,218.8761,220.1838,69100.0],["2023-03-03",220.2501,223.4909,219.0941,223.3203,86000.0],["2023-03-06",223.0834,227.4044,222.8939,227.2244,118200.0],["2023-03-07",227.6319,227.7551,224.5048,225.3766,81600.0],["2023-03-08",226.1631,226.4663,220.5249,222.8749,113100.0],["2023-03-09",223.3487,223.3487,217.6253,217.6253,62700.0],["2023-03-10",217.4357,218.4686,213.9486,214.9246,64200.0],["2023-03-13",212.5935,215.8343,211.7312,212.3566,67100.0],["2023-03-14",215.8722,220.6576,214.7256,220.6576,68100.0],["2023-03-15",218.9803,218.9803,211.1342,214.9625,91600.0],["2023-03-16",215.0099,221.3967,215.0099,220.2596,102200.0],["2023-03-17",221.681,221.681,216.1091,217.2178,164300.0],["2023-03-20",218.0706,222.2021,218.0706,220.7239,70300.0],["2023-03-21",222.1358,223.5477,216.4502,217.6347,105400.0],["2023-03-22",216.2418,217.2178,212.5935,212.9915,105000.0],["2023-03-23",213.5127,214.1476,211.2574,211.807,71200.0],["2023-03-24",211.1626,212.4893,209.2485,212.4419,84200.0],["2023-03-27",214.0434,217.1894,209.4759,214.991,66000.0],["2023-03-28",215.7869,217.0472,214.4603,216.4124,53700.0],["2023-03-29",218.5065,218.8097,216.0996,217.1135,68700.0],["2023-03-30",217.6442,217.9285,214.9814,215.2657,70400.0],["2023-03-31",215.3226,220.7997,215.3226,219.5204,107600.0],["2023-04-03",219.2267,221.3872,218.9234,220.4775,70100.0],["2023-04-04",221.2681,221.3729,214.9437,217.8868,82900.0],["2023-04-05",216.1914,218.9822,216.1914,218.9822,103300.0],["2023-04-06",219.3155,222.3444,219.106,221.2109,72700.0],["2023-04-10",221.5443,222.573,218.8869,222.1825,66700.0],["2023-04-11",223.7635,227.2496,223.2587,224.8303,61400.0],["2023-04-12",224.4779,227.4115,222.392,223.7254,74900.0],["2023-04-13",225.3161,225.3161,218.8202,223.7254,80400.0],["2023-04-14",224.116,225.0208,219.1346,220.0394,60600.0],["2023-04-17",220.8395,222.9349,219.5727,222.9063,80800.0],["2023-04-18",224.2398,229.8308,223.8874,228.7545,94900.0],["2023-04-19",227.4115,229.7069,224.4684,225.7447,92500.0],["2023-04-20",225.6495,228.5735,218.3155,220.4871,92900.0],["2023-04-21",221.6491,221.6491,213.1816,217.4391,117800.0],["2023-04-24",217.9916,219.7156,212.953,214.6389,83000.0],["2023-04-25",213.9817,214.496,210.7433,211.0957,88300.0],["2023-04-26",209.6003,213.734,206.3905,207.7811,117400.0],["2023-04-27",206.8382,211.2481,205.8095,210.2575,78900.0],["2023-04-28",205.7047,207.4573,199.7899,207.0001,106400.0],["2023-05-01",208.1049,218.6964,208.1049,217.2486,129400.0],["2023-05-02",216.8581,219.4488,212.4196,216.6676,94600.0],["2023-05-03",216.9057,219.8298,215.8104,216.7915,82900.0],["2023-05-04",216.3438,216.5248,211.6195,214.1722,84600.0],["2023-05-05",216.8105,220.7156,215.8295,217.1915,63800.0],["2023-05-08",218.3059,222.2205,216.8962,221.9633,91300.0],["2023-05-09",221.6777,224.2874,219.3727,219.3917,85900.0],["2023-05-10",219.8775,221.7729,218.1154,221.7157,70100.0],["2023-05-11",221.6395,223.4397,211.1243,222.8111,48600.0],["2023-05-12",222.8873,224.2684,220.4775,221.4014,46000.0],["2023-05-15",221.7539,221.7539,218.925,220.4013,64200.0],["2023-05-16",220.6109,222.1444,219.2965,220.1251,78900.0],["2023-05-17",221.0966,221.9634,215.8485,217.563,62300.0],["2023-05-18",217.1439,219.2393,214.0388,217.563,71200.0],["2023-05-19",219.4203,220.7823,215.7342,217.5153,98400.0],["2023-05-22",217.0963,219.0203,214.0769,218.0964,71000.0],["2023-05-23",216.9057,217.382,206.2667,207.7906,133700.0],["2023-05-24",206.0381,210.6576,205.4952,207.0001,94100.0],["2023-05-25",207.524,207.524,203.2378,206.181,109500.0],["2023-05-26",206.181,209.8194,205.8762,208.5907,120400.0],["2023-05-30",209.0479,211.2862,207.4287,210.1718,104500.0],["2023-05-31",210.2766,210.2766,202.0758,203.9236,422400.0],["2023-06-01",204.6666,206.2953,201.2472,203.9427,143000.0],["2023-06-02",205.3999,209.0193,203.8569,207.362,144300.0],["2023-06-05",208.0097,208.0097,204.7523,205.2666,98100.0],["2023-06-06",205.5809,207.3811,202.6949,204.8094,78300.0],["2023-06-07",204.8285,207.5239,201.3138,204.9332,117700.0],["2023-06-08",204.9333,207.1144,204.0284,206.362,99300.0],["2023-06-09",206.362,210.5243,205.5714,207.8288,87900.0],["2023-06-12",208.0764,209.0669,206.4191,207.2001,63600.0],["2023-06-13",207.8002,209.5432,205.8286,206.1333,78400.0],["2023-06-14",206.1048,207.5049,204.7618,206.8096,105300.0],["2023-06-15",207.1334,208.0668,206.0476,207.362,92500.0],["2023-06-16",209.0289,209.5241,205.6857,206.6763,180800.0],["2023-06-20",205.5047,205.5047,200.9709,201.0852,193700.0],["2023-06-21",201.371,204.838,200.009,202.7521,208000.0],["2023-06-22",203.5236,203.5236,198.3326,201.3901,252700.0],["2023-06-23",201.0091,202.7902,199.5708,201.0662,1815000.0],["2023-06-26",202.4282,203.8379,199.828,200.1804,129000.0],["2023-06-27",201.2281,203.8855,198.866,198.866,121900.0],["2023-06-28",199.9328,199.9328,194.418,196.4753,157800.0],["2023-06-29",196.5896,198.685,196.5896,198.3231,94100.0],["2023-06-30",198.847,202.8759,198.5993,200.028,133900.0],["2023-07-03",199.7328,200.8186,198.7517,199.4851,63600.0],["2023-07-05",198.4218,198.8529,195.96,197.2532,98300.0],["2023-07-06",196.7455,198.5943,196.7455,197.9716,101500.0],["2023-07-07",197.3681,198.3164,196.4581,196.7934,113800.0],["2023-07-10",196.2761,198.6326,195.5577,196.324,73800.0],["2023-07-11",196.7359,198.0387,196.1803,197.4352,99000.0],["2023-07-12",197.8279,198.6708,192.1475,192.6552,102000.0],["2023-07-13",192.5211,193.6418,191.0938,193.0192,92500.0],["2023-07-14",192.9809,198.0291,192.5019,198.0291,126600.0],["2023-07-17",198.0291,199.4468,196.2665,197.0041,76700.0],["2023-07-18",197.2436,198.9104,197.052,197.052,84400.0],["2023-07-19",197.0712,197.8471,195.2511,197.5501,83500.0],["2023-07-20",197.8375,200.74,197.8375,200.4047,94900.0],["2023-07-21",201.1615,201.3722,198.872,200.9028,67900.0],["2023-07-24",200.5867,203.0581,198.9295,199.7054,70900.0],["2023-07-25",199.6959,200.7687,197.9908,200.6825,81000.0],["2023-07-26",201.171,203.9681,200.2993,201.1614,95200.0],["2023-07-27",201.2764,203.6041,199.2361,199.7629,104200.0],["2023-07-28",207.7232,214.0645,201.3051,209.7348,156400.0],["2023-07-31",209.6964,215.9899,205.7115,212.6181,123800.0],["2023-08-01",212.0337,212.8767,208.4799,211.095,106100.0],["2023-08-02",232.4085,249.5169,231.3932,246.9688,643100.0],["2023-08-03",246.2216,259.9772,246.2216,256.0306,502400.0],["2023-08-04",256.0306,266.5198,256.0306,262.6498,550100.0],["2023-08-07",264.3836,267.8992,260.0155,263.4066,4114700.0],["2023-08-08",261.7015,264.6135,260.552,263.4449,303200.0],["2023-08-09",263.4449,274.595,261.8164,273.5796,345500.0],["2023-08-10",273.5891,277.3921,271.7116,275.6008,202500.0],["2023-08-11",274.8728,280.9172,271.8362,278.7332,229200.0],["2023-08-14",278.1776,278.7332,276.118,276.6161,241200.0],["2023-08-15",276.6162,276.9419,273.1485,273.3593,160500.0],["2023-08-16",273.0815,277.4687,273.0048,276.6161,115900.0],["2023-08-17",277.7944,278.1776,271.2614,271.5871,166900.0],["2023-08-18",271.1848,271.9032,269.2594,269.4414,160200.0],["2023-08-21",268.9625,272.0086,266.5677,268.8859,189700.0],["2023-08-22",267.9662,268.8091,264.1058,264.9583,129000.0],["2023-08-23",265.4086,269.3456,265.3894,267.8992,235100.0],["2023-08-24",267.2286,269.815,265.5427,266.6922,148500.0],["2023-08-25",265.9929,270.5717,265.7439,269.0582,95200.0],["2023-08-28",268.4164,270.9357,266.9221,267.152,126800.0],["2023-08-29",267.152,267.1712,265.2745,266.6922,104800.0],["2023-08-30",267.1999,269.087,266.2611,268.8475,84400.0],["2023-08-31",269.0965,270.6004,266.9604,266.9987,179900.0],["2023-09-01",267.2191,271.2327,267.2191,270.4185,113400.0],["2023-09-05",269.1828,269.9108,264.4411,264.5369,143000.0],["2023-09-06",264.2878,265.2936,262.3816,262.4295,141100.0],["2023-09-07",263.1766,264.2016,261.9122,262.9754,96200.0],["2023-09-08",263.6173,264.9871,262.008,264.7859,126600.0],["2023-09-11",265.945,271.2519,265.945,271.0316,113800.0],["2023-09-12",272.0086,277.0855,271.3285,275.9648,102100.0],["2023-09-13",276.2234,276.8748,274.1543,276.5204,108300.0],["2023-09-14",277.7944,277.9668,274.7482,276.9227,118000.0],["2023-09-15",277.2772,277.2772,272.7654,273.4647,285900.0],["2023-09-18",274.5088,278.4745,273.4551,276.8174,62100.0],["2023-09-19",277.3633,281.7027,277.3633,281.2524,89200.0],["2023-09-20",281.1375,283.561,279.9688,280.2945,75400.0],["2023-09-21",280.1508,280.2945,276.9706,277.0089,60900.0],["2023-09-22",276.2618,279.6241,276.2618,277.9286,75300.0],["2023-09-25",277.2771,283.9059,277.2771,283.2354,80300.0],["2023-09-26",282.0092,285.4002,281.4536,282.7372,109100.0],["2023-09-27",283.5323,288.2356,282.105,287.0287,116300.0],["2023-09-28",287.2298,291.3105,286.4922,286.6934,90500.0],["2023-09-29",286.7796,289.069,280.8885,281.4249,99500.0],["2023-10-02",282.4019,282.4019,277.2675,278.9918,112000.0],["2023-10-03",278.3883,281.923,278.053,279.4229,114000.0],["2023-10-04",278.6918,290.4935,278.6918,289.9549,165400.0],["2023-10-05",289.3009,292.1671,289.0315,291.0995,159300.0],["2023-10-06",291.5805,292.8116,290.811,292.0229,107300.0],["2023-10-09",290.3108,295.3508,290.3108,295.1777,62100.0],["2023-10-10",296.4954,297.0629,291.5612,292.6192,87000.0],["2023-10-11",294.2832,294.6198,291.186,293.6483,88500.0],["2023-10-12",293.6099,295.649,292.7347,294.1197,59100.0],["2023-10-13",295.7356,296.784,294.0812,294.8218,50500.0],["2023-10-16",295.447,301.8528,295.447,299.5349,78500.0],["2023-10-17",299.1693,301.8913,297.2649,299.9003,141300.0],["2023-10-18",299.8811,299.8811,294.5429,294.9853,80700.0],["2023-10-19",294.8218,296.832,291.2438,292.4653,94500.0],["2023-10-20",292.6481,292.6481,287.887,288.4449,82400.0],["2023-10-23",288.416,288.416,283.1548,286.3288,95400.0],["2023-10-24",286.3288,288.0601,280.1923,281.183,173000.0],["2023-10-25",282.2218,287.8773,282.2025,283.1066,423400.0],["2023-10-26",282.7796,286.0595,279.7691,280.654,140700.0],["2023-10-27",278.0955,282.4238,260.0419,262.8312,151800.0],["2023-10-30",263.5429,267.7269,261.9463,267.5153,117000.0],["2023-10-31",267.8712,269.5448,262.0232,265.6494,109300.0],["2023-11-01",266.1688,268.2271,264.0431,265.332,75000.0],["2023-11-02",265.7359,270.1604,264.1104,267.3422,67200.0],["2023-11-03",268.2079,269.4775,267.1018,267.6596,51100.0],["2023-11-06",267.3518,271.2376,267.3518,269.4967,65700.0],["2023-11-07",269.2755,273.0459,269.2755,271.1126,98500.0],["2023-11-08",270.1507,270.8048,264.1296,268.5541,58900.0],["2023-11-09",267.7173,272.8535,267.3807,267.4865,77800.0],["2023-11-10",268.9196,270.2373,265.7359,267.7365,73700.0],["2023-11-13",268.0058,273.671,267.6018,273.3825,79500.0],["2023-11-14",274.2385,277.9897,273.2094,277.1721,64800.0],["2023-11-15",278.0378,278.0378,266.8325,267.2653,123400.0],["2023-11-16",266.6016,273.4883,266.6016,270.2662,92000.0],["2023-11-17",269.3139,270.8143,268.2559,269.3235,113300.0],["2023-11-20",268.1404,272.9881,267.3421,272.5745,75700.0],["2023-11-21",273.8153,276.5758,270.093,273.9308,152600.0],["2023-11-22",274.479,280.4135,273.8826,277.9224,401600.0],["2023-11-24",276.4989,283.5203,276.4989,281.6158,42400.0],["2023-11-27",280.4327,284.2224,279.6344,281.4908,125200.0],["2023-11-28",282.039,282.039,276.2007,276.8066,80000.0],["2023-11-29",276.8067,278.2109,271.4973,276.0179,84000.0],["2023-11-30",277.3838,285.1651,277.3838,284.3571,195900.0],["2023-12-01",284.0012,288.012,284.0012,287.0694,70600.0],["2023-12-04",286.8482,295.0141,284.3089,292.1094,74100.0],["2023-12-05",292.1095,296.9859,285.9825,293.3406,96200.0],["2023-12-06",292.2825,293.7734,286.9443,289.8972,76100.0],["2023-12-07",295.1296,295.1296,290.5512,294.3409,78600.0],["2023-12-08",295.7836,295.7836,290.7917,294.0812,58800.0],["2023-12-11",295.9279,307.72,295.9279,306.9698,107700.0],["2023-12-12",305.8156,314.4336,303.1609,314.1835,146600.0],["2023-12-13",314.299,314.905,308.1144,310.5575,182900.0],["2023-12-14",310.8268,312.2503,297.3996,309.1725,169800.0],["2023-12-15",309.711,314.4913,309.1532,311.8559,381700.0],["2023-12-18",311.856,318.1271,311.375,317.0114,86800.0],["2023-12-19",316.7229,321.003,315.0781,315.6841,74500.0],["2023-12-20",316.9728,317.4057,313.3948,314.0296,71200.0],["2023-12-21",314.4721,317.3576,312.8947,317.0402,70500.0],["2023-12-22",318.2906,321.0126,317.0306,320.0988,79900.0],["2023-12-26",320.0988,320.5317,314.0585,318.2906,56300.0],["2023-12-27",317.2326,320.0892,317.2326,319.2236,55000.0],["2023-12-28",319.1659,322.6862,319.1659,321.33,83200.0],["2023-12-29",321.4358,323.2248,319.1274,322.1379,63800.0],["2024-01-02",319.7911,322.6189,318.9062,322.2149,59800.0],["2024-01-03",321.9936,324.4944,319.2813,319.9546,88700.0],["2024-01-04",319.9546,325.1004,319.9546,321.2627,97100.0],["2024-01-05",321.5572,322.9668,318.4192,318.4385,74600.0],["2024-01-08",319.462,319.462,313.7558,317.5986,86300.0],["2024-01-09",316.6909,316.7199,309.9805,316.382,82600.0],["2024-01-10",316.9324,317.2703,314.2772,316.9806,86800.0],["2024-01-11",316.884,323.0827,314.2289,323.0537,75500.0],["2024-01-12",324.3958,330.7297,321.7889,329.6676,85900.0],["2024-01-16",329.1461,332.3613,325.6799,325.8151,108300.0],["2024-01-17",323.7489,329.9765,323.7489,326.7324,54100.0],["2024-01-18",328.3641,331.9655,325.4193,330.8841,79700.0],["2024-01-19",332.8827,333.9255,324.8109,328.3158,117300.0],["2024-01-22",330.2759,333.3462,328.5669,330.3531,66600.0],["2024-01-23",331.0289,332.5158,324.2316,326.7999,100100.0],["2024-01-24",327.3599,330.1503,324.6951,326.8771,113300.0],["2024-01-25",327.0317,328.5572,322.2909,325.902,147600.0],["2024-01-26",327.6593,334.2055,326.6262,333.3269,104400.0],["2024-01-29",333.1048,335.9338,330.4303,330.8552,134800.0],["2024-01-30",330.8552,334.5821,327.6303,332.96,91800.0],["2024-01-31",333.4814,337.9807,326.7227,333.9062,1057900.0],["2024-02-01",331.782,335.0262,325.9406,335.0262,121800.0],["2024-02-02",335.5379,336.8027,328.0648,335.4124,81900.0],["2024-02-05",334.4179,334.6207,331.3282,331.7627,57200.0],["2024-02-06",333.0951,336.3296,331.8979,335.5089,91400.0],["2024-02-07",336.0786,338.5407,334.1379,337.9324,84400.0],["2024-02-08",337.9324,338.3186,336.0979,338.1062,92900.0],["2024-02-09",338.1255,342.8083,337.3531,342.48,75400.0],["2024-02-12",341.7945,345.1256,340.5297,342.9628,78800.0],["2024-02-13",342.5669,344.1794,337.16,337.4207,78700.0],["2024-02-14",337.942,342.0262,337.942,339.6896,105600.0],["2024-02-15",341.0221,345.4249,340.4717,343.2235,85700.0],["2024-02-16",343.6,350.4166,341.5821,347.4042,117000.0],["2024-02-20",347.8387,350.3683,341.92,343.2235,103900.0],["2024-02-21",341.6883,342.7889,337.7875,338.7048,120900.0],["2024-02-22",341.0897,341.0897,334.4372,339.7186,126000.0],["2024-02-23",339.9793,340.1434,335.7696,337.4593,102700.0],["2024-02-26",336.2814,342.2,335.8083,342.1614,84100.0],["2024-02-27",339.5352,377.1036,339.5352,375.916,194900.0],["2024-02-28",378.1753,398.7603,378.1753,398.2389,170600.0],["2024-02-29",400.6044,400.6044,388.1202,392.8512,210500.0],["2024-03-01",393.7975,398.5286,386.4306,390.3506,122600.0],["2024-03-04",389.723,403.0472,388.2747,397.9492,94300.0],["2024-03-05",397.5726,397.5726,391.905,394.3381,74800.0],["2024-03-06",394.4733,402.1878,391.905,397.5147,61700.0],["2024-03-07",398.8954,405.8471,397.1574,402.9602,92200.0],["2024-03-08",401.2416,404.2347,399.3202,401.5312,70300.0],["2024-03-11",401.5313,401.5313,388.4775,388.8444,109200.0],["2024-03-12",387.2512,395.1105,384.3353,394.3381,71300.0],["2024-03-13",397.2251,400.2568,391.6154,393.7781,106700.0],["2024-03-14",395.6995,396.9257,392.0981,394.5988,78500.0],["2024-03-15",392.7547,404.6403,392.7547,402.4196,311000.0],["2024-03-18",401.1258,405.3064,395.3616,397.0995,89300.0],["2024-03-19",398.6057,400.1892,394.5602,397.7947,100300.0],["2024-03-20",400.0637,402.4486,388.0623,392.1754,100600.0],["2024-03-21",392.3106,396.1533,386.9229,393.3919,76900.0],["2024-03-22",394.2416,395.1202,381.1781,386.4112,90500.0],["2024-03-25",388.8829,392.1561,386.8843,390.756,58400.0],["2024-03-26",388.3326,394.2899,387.454,391.963,111800.0],["2024-03-27",394.8692,395.8637,387.9174,394.0968,389300.0],["2024-03-28",395.9023,396.6167,387.4443,387.7243,61300.0],["2024-04-01",389.7905,391.3933,384.5864,388.0333,91900.0],["2024-04-02",387.6471,388.3423,380.1643,387.1161,91300.0],["2024-04-03",385.185,389.1726,383.505,385.4361,58000.0],["2024-04-04",387.8692,388.9119,381.9698,383.0609,64200.0],["2024-04-05",384.6443,388.5643,380.705,386.7684,74400.0],["2024-04-08",388.5943,390.609,384.1387,385.9694,61500.0],["2024-04-09",388.0809,388.0809,378.9567,379.8187,36300.0],["2024-04-10",378.9664,385.3882,378.9664,381.0101,48000.0],["2024-04-11",380.8745,381.63,371.7115,372.2152,52700.0],["2024-04-12",369.9777,374.3945,367.2365,369.1834,40300.0],["2024-04-15",372.8738,373.6003,366.4713,366.975,41400.0],["2024-04-16",366.2583,371.2466,365.2218,369.0091,55800.0],["2024-04-17",370.7332,370.7332,363.8658,366.3164,64600.0],["2024-04-18",368.4086,371.818,364.9603,368.5151,38900.0],["2024-04-19",369.3094,373.4647,368.2245,369.5806,49800.0],["2024-04-22",372.8835,375.3825,366.8976,370.2102,56500.0],["2024-04-23",371.9246,377.5619,370.0164,373.5809,56600.0],["2024-04-24",370.6848,373.2516,367.9436,370.6461,61400.0],["2024-04-25",367.5853,370.7332,365.5706,368.3214,53600.0],["2024-04-26",373.5034,374.5301,359.6524,369.7549,59000.0],["2024-04-29",369.7259,369.7259,364.9701,366.6748,66500.0],["2024-04-30",366.452,370.9173,366.3164,370.6461,139900.0],["2024-05-01",368.9316,376.2349,368.6217,370.7235,71300.0],["2024-05-02",373.3581,374.6754,368.3989,372.8545,51200.0],["2024-05-03",373.9393,378.1431,371.0432,377.7653,45300.0],["2024-05-06",380.4193,388.1391,380.4193,387.955,53000.0],["2024-05-07",387.4901,396.4303,386.7539,392.7108,108000.0],["2024-05-08",392.7108,393.8538,386.8314,391.8004,44200.0],["2024-05-09",392.7108,397.8832,389.8341,397.641,50600.0],["2024-05-10",398.7937,398.7937,392.12,393.8054,53300.0],["2024-05-13",394.0863,396.595,389.1851,390.086,85800.0],["2024-05-14",388.7299,390.8802,380.6033,381.7947,91100.0],["2024-05-15",381.5719,386.8604,380.9616,382.4727,53500.0],["2024-05-16",384.4196,385.3882,380.8067,383.8287,58900.0],["2024-05-17",385.0298,386.3471,382.4437,384.3518,48400.0],["2024-05-20",383.1023,385.3979,380.1578,384.8361,36700.0],["2024-05-21",385.6207,386.1437,382.0272,384.1775,40400.0],["2024-05-22",382.5308,384.7877,372.2733,376.2252,62400.0],["2024-05-23",378.8307,378.8501,369.3191,370.9463,78000.0],["2024-05-24",373.6681,377.5813,368.9898,376.7483,60500.0],["2024-05-28",375.7215,378.4627,365.2218,366.0258,78100.0],["2024-05-29",365.9386,365.9386,354.8384,356.4754,85100.0],["2024-05-30",357.1437,362.3741,355.0903,362.2095,79400.0],["2024-05-31",361.6671,362.3548,349.8308,351.0512,240300.0],["2024-06-03",351.6614,356.0492,350.286,351.1771,54600.0],["2024-06-04",351.1771,351.8648,347.4673,349.8017,44300.0],["2024-06-05",351.9036,352.3782,346.3632,349.2883,41000.0],["2024-06-06",349.3658,351.9035,345.0168,350.8284,45100.0],["2024-06-07",350.4507,353.9377,345.8498,346.2567,44800.0],["2024-06-10",343.2637,347.3511,340.106,347.2834,76400.0],["2024-06-11",345.753,345.753,339.9026,342.6728,87700.0],["2024-06-12",344.455,346.3631,339.3698,342.2756,69100.0],["2024-06-13",341.4233,341.4233,335.4857,339.7088,48300.0],["2024-06-14",337.3164,339.8929,334.2556,338.8371,59000.0],["2024-06-17",338.3334,346.305,338.3334,344.2806,51600.0],["2024-06-18",344.668,348.9686,344.668,345.6947,39400.0],["2024-06-20",344.5034,348.0098,341.0164,342.3241,58300.0],["2024-06-21",346.1113,350.0923,341.8688,347.7386,194100.0],["2024-06-24",348.6975,354.8675,348.6975,350.9543,65200.0],["2024-06-25",350.1213,357.5118,348.0194,354.3347,118400.0],["2024-06-26",353.5115,353.5115,343.7964,347.7386,229400.0],["2024-06-27",348.3681,351.0512,346.8184,350.8284,56200.0],["2024-06-28",351.0706,355.4293,347.6417,351.0221,58100.0],["2024-07-01",352.7656,355.3808,350.4797,352.8625,58900.0],["2024-07-02",351.6614,355.933,351.6614,355.0322,50800.0],["2024-07-03",356.64,358.2382,352.7269,354.2088,75900.0],["2024-07-05",354.1991,355.0903,351.7195,354.6834,31300.0],["2024-07-08",356.6691,360.2045,355.313,357.5021,56700.0],["2024-07-09",357.4583,357.4583,345.96,346.5627,73800.0],["2024-07-10",346.3197,351.1212,346.3197,347.904,31000.0],["2024-07-11",349.4396,355.0479,349.4396,352.3069,38700.0],["2024-07-12",354.2023,359.5772,354.0468,358.8969,40800.0],["2024-07-15",360.2479,366.624,360.2479,364.0677,40900.0],["2024-07-16",364.7675,371.2894,362.95,369.2871,52000.0],["2024-07-17",368.8497,375.1286,368.8497,371.4546,47700.0],["2024-07-18",370.366,374.662,370.366,370.5506,39800.0],["2024-07-19",369.258,369.258,365.6229,366.76,46200.0],["2024-07-22",368.5679,374.0109,368.5679,373.486,40500.0],["2024-07-23",375.323,378.5208,373.0389,377.3156,46900.0],["2024-07-24",375.2452,378.5596,372.7278,372.7764,65800.0],["2024-07-25",374.108,381.3589,372.5432,376.6449,92200.0],["2024-07-26",385.5966,411.2953,362.2307,409.5652,141800.0],["2024-07-29",409.8568,421.4329,405.6482,414.3667,69300.0],["2024-07-30",416.9327,432.3285,414.911,430.2194,73100.0],["2024-07-31",428.2658,432.8145,424.3293,428.7809,116200.0],["2024-08-01",428.9267,428.9267,421.1024,427.391,40400.0],["2024-08-02",424.4362,428.3921,418.4004,425.622,91300.0],["2024-08-05",413.7933,427.6534,410.3428,424.4168,71300.0],["2024-08-06",424.1252,431.551,422.4145,427.1772,56700.0],["2024-08-07",428.0811,432.5521,424.825,426.0303,76100.0],["2024-08-08",426.6911,435.0209,426.6911,432.7173,42400.0],["2024-08-09",433.1645,437.3828,431.551,437.3342,33500.0],["2024-08-12",438.102,445.0613,437.1204,438.8699,37400.0],["2024-08-13",439.9196,444.1865,437.8007,441.4261,41600.0],["2024-08-14",443.1854,453.1869,443.1854,452.3607,90100.0],["2024-08-15",454.5379,457.5024,452.1955,454.2366,47500.0],["2024-08-16",454.7129,463.1106,454.7129,460.8751,74200.0],["2024-08-19",462.44,467.2706,459.2908,465.1129,40800.0],["2024-08-20",463.9562,465.5696,452.4579,454.0422,55200.0],["2024-08-21",456.8123,462.1192,452.351,462.1192,116600.0],["2024-08-22",463.1398,472.5095,463.1398,471.9555,86300.0],["2024-08-23",472.2859,481.0239,470.4295,475.5226,63500.0],["2024-08-26",479.3424,479.3424,470.4295,472.0138,70800.0],["2024-08-27",470.0796,475.5906,468.6896,474.8422,143400.0],["2024-08-28",475.2407,482.3457,472.4609,481.5876,276600.0],["2024-08-29",485.0089,489.6938,470.3518,485.9615,87800.0],["2024-08-30",487.9831,496.4294,487.6915,493.9801,135000.0],["2024-09-03",494.1259,494.1259,472.3151,478.7884,107900.0],["2024-09-04",479.5853,484.8922,474.2493,484.7465,61200.0],["2024-09-05",484.309,484.309,475.8335,482.0444,53400.0],["2024-09-06",483.3566,493.2706,483.3566,492.1042,102500.0],["2024-09-09",502.1251,521.9046,487.7693,489.0814,282400.0],["2024-09-10",488.887,498.3928,488.887,492.5319,175700.0],["2024-09-11",492.5124,494.7285,486.6709,487.5165,107300.0],["2024-09-12",488.3039,496.7502,488.3039,496.6239,114300.0],["2024-09-13",500.3075,507.8597,497.8193,506.3726,125900.0],["2024-09-16",510.7561,520.8159,510.7561,513.0986,135400.0],["2024-09-17",512.2626,518.697,505.8283,510.2118,140800.0],["2024-09-18",510.0758,523.8679,509.6481,521.1173,154800.0],["2024-09-19",522.7599,524.0331,509.998,511.5726,145900.0],["2024-09-20",511.9906,515.3439,502.514,506.4018,5408500.0],["2024-09-23",511.7864,523.9748,510.1633,523.1876,198500.0],["2024-09-24",524.4511,529.7677,518.2014,529.5637,116400.0],["2024-09-25",529.5637,531.6631,522.6141,523.8388,118300.0],["2024-09-26",524.1499,527.0366,520.7285,522.7988,85700.0],["2024-09-27",522.6529,529.3109,522.6529,523.8873,90200.0],["2024-09-30",523.8874,528.9707,520.9326,524.6844,141100.0],["2024-10-01",524.0429,527.9307,518.182,524.1498,102200.0],["2024-10-02",525.2287,529.2235,522.9446,526.2493,78000.0],["2024-10-03",526.4144,526.4144,512.3696,520.6507,139400.0],["2024-10-04",520.4467,528.0766,520.4467,527.6392,86300.0],["2024-10-07",527.6927,527.6927,505.5187,508.5389,106900.0],["2024-10-08",512.8646,519.6844,512.8159,517.2293,72300.0],["2024-10-09",515.0763,520.1326,511.832,518.8856,77000.0],["2024-10-10",518.0087,521.818,513.4199,515.8361,87900.0],["2024-10-11",517.7553,524.5945,517.7553,520.9313,65000.0],["2024-10-14",523.0358,523.0358,517.4241,519.5383,58900.0],["2024-10-15",519.5383,525.2182,511.1111,512.1146,129900.0],["2024-10-16",512.1145,512.1145,497.3741,500.102,155300.0],["2024-10-17",503.1903,504.6614,467.0651,470.6114,238000.0],["2024-10-18",463.6747,478.3859,463.6747,469.2766,253000.0],["2024-10-21",468.3609,469.1208,459.8167,465.6038,160900.0],["2024-10-22",464.6392,464.6392,454.9454,456.3581,154500.0],["2024-10-23",457.2155,457.2155,448.5934,451.8376,191500.0],["2024-10-24",453.4938,455.5008,445.0958,446.4987,163700.0],["2024-10-25",446.489,450.308,429.2545,432.5864,258800.0],["2024-10-28",437.5552,442.6895,434.0284,438.7632,147000.0],["2024-10-29",436.8926,442.7381,436.7855,441.2086,134500.0],["2024-10-30",439.3477,441.5398,435.4507,438.6365,110900.0],["2024-10-31",437.8863,440.7701,434.4278,437.2823,275100.0],["2024-11-01",439.6011,441.3352,401.0792,404.4891,221100.0],["2024-11-04",404.3527,408.5907,391.853,392.1356,180100.0],["2024-11-05",391.551,398.663,388.3457,398.1662,165500.0],["2024-11-06",410.2177,419.4828,409.4772,416.9887,188300.0],["2024-11-07",415.6735,416.219,409.6234,413.4911,105800.0],["2024-11-08",414.7869,419.171,412.965,416.4139,105900.0],["2024-11-11",416.9205,419.4925,410.0813,411.0945,98300.0],["2024-11-12",411.9128,413.4034,405.6094,406.798,79800.0],["2024-11-13",406.9831,406.9831,399.9588,400.0172,87700.0],["2024-11-14",400.0465,400.2901,394.6881,395.6526,125300.0],["2024-11-15",398.2149,403.2518,392.574,394.5712,207500.0],["2024-11-18",395.3116,405.5997,393.256,402.0047,155700.0],["2024-11-19",397.6888,406.496,392.7104,405.7264,158600.0],["2024-11-20",404.2455,408.9121,400.4751,408.6491,109400.0],["2024-11-21",410.091,415.5565,406.6032,414.0854,156300.0],["2024-11-22",415.0889,421.9671,414.5531,417.4661,171600.0],["2024-11-25",420.8468,427.4619,416.1606,420.194,546000.0],["2024-11-26",421.1097,427.9198,420.4765,427.1891,124900.0],["2024-11-27",428.7966,429.8098,423.9058,426.8383,96100.0],["2024-11-29",427.6762,434.4667,424.1787,429.2155,129300.0],["2024-12-02",429.2155,429.2155,420.8565,425.9908,122100.0],["2024-12-03",424.4417,426.7507,421.3241,422.2107,116500.0],["2024-12-04",420.9928,424.1299,415.4689,415.8683,72900.0],["2024-12-05",417.3784,426.2051,413.1989,413.4716,98700.0],["2024-12-06",413.3645,413.3742,399.2671,401.2643,125400.0],["2024-12-09",402.979,403.4759,398.1272,399.1599,101700.0],["2024-12-10",394.9025,394.9025,375.3298,391.3075,177200.0],["2024-12-11",393.1975,399.4912,391.1029,396.8899,124800.0],["2024-12-12",398.0785,401.4299,396.2762,400.1926,111700.0],["2024-12-13",403.6025,418.0409,403.6025,409.9449,196700.0],["2024-12-16",410.5879,416.8328,409.5844,412.3415,120100.0],["2024-12-17",410.5684,414.1341,407.139,413.4132,113100.0],["2024-12-18",410.2469,414.251,392.6422,392.6422,150300.0],["2024-12-19",392.1161,402.2288,391.7167,397.8642,140000.0],["2024-12-20",395.4968,408.1815,395.107,405.7556,582200.0],["2024-12-23",402.2386,410.6561,400.2219,409.526,105600.0],["2024-12-24",409.7403,412.2831,408.1815,411.7375,51500.0],["2024-12-26",411.377,413.3353,409.4772,413.2184,47400.0],["2024-12-27",410.6561,416.0047,406.2622,408.5225,56000.0],["2024-12-30",403.9045,403.9045,398.8189,400.7869,109800.0],["2024-12-31",403.1738,403.1738,399.6958,401.6151,99000.0],["2025-01-02",404.1188,411.6011,397.5037,398.9553,74600.0],["2025-01-03",402.7257,404.9372,398.7605,404.0214,78600.0],["2025-01-06",404.4111,406.574,394.6686,394.7661,97100.0],["2025-01-07",396.3155,399.7271,390.5284,393.2264,111800.0],["2025-01-08",393.0407,394.4581,389.893,392.3369,90700.0],["2025-01-10",388.2312,388.8666,374.7998,380.4988,108700.0],["2025-01-13",376.5886,382.8547,376.5789,379.8536,71800.0],["2025-01-14",379.7266,391.5353,379.2085,390.8021,80100.0],["2025-01-15",395.8951,397.5276,389.9028,391.1931,74500.0],["2025-01-16",390.9487,398.0262,388.8568,396.5501,106200.0],["2025-01-17",402.2101,404.2531,396.2275,396.4621,113000.0],["2025-01-21",385.7287,386.5498,358.7583,372.5123,300000.0],["2025-01-22",371.9844,375.9044,364.7506,369.218,187500.0],["2025-01-23",368.172,370.5181,366.3342,369.1398,108900.0],["2025-01-24",370.5377,379.013,366.3734,378.2896,116300.0],["2025-01-27",380.098,401.7995,379.2182,394.9665,225300.0],["2025-01-28",395.2108,406.2277,393.158,397.596,214800.0],["2025-01-29",396.3057,397.4006,381.0756,385.064,254100.0],["2025-01-30",385.5918,391.3691,380.5672,390.1862,166900.0],["2025-01-31",391.242,397.6351,389.2967,393.9009,1586400.0],["2025-02-03",393.0798,401.4085,381.4275,394.5461,194500.0],["2025-02-04",395.0153,397.0975,390.7239,394.2528,99600.0],["2025-02-05",397.3517,398.2901,389.1599,397.6351,108200.0],["2025-02-06",398.4075,405.4262,396.902,403.5982,91500.0],["2025-02-07",406.1886,406.1886,400.2941,402.9823,64800.0],["2025-02-10",405.1134,405.4458,393.6566,395.3477,98700.0],["2025-02-11",395.5334,395.5334,387.4003,387.8402,111500.0],["2025-02-12",381.9847,382.5224,371.3979,371.8183,149900.0],["2025-02-13",370.7429,383.9007,368.7096,383.7931,111600.0],["2025-02-14",383.4706,383.4706,379.3747,380.2154,82500.0],["2025-02-18",383.4803,386.149,381.6034,382.2193,84900.0],["2025-02-19",383.2067,383.2067,375.8848,380.3327,101400.0],["2025-02-20",378.5242,380.6748,374.3012,378.7002,114500.0],["2025-02-21",380.4695,381.4177,372.0724,374.8486,114200.0],["2025-02-24",375.181,384.9662,375.181,381.5448,128500.0],["2025-02-25",381.2417,388.192,378.5926,387.7815,131700.0],["2025-02-26",387.8401,396.3741,387.6739,390.6946,146500.0],["2025-02-27",391.8579,397.4201,390.6262,395.8854,157600.0],["2025-02-28",402.298,425.7884,402.298,418.4568,406500.0],["2025-03-03",416.707,444.8994,415.4949,439.5913,258200.0],["2025-03-04",438.907,440.9697,430.1776,430.549,172500.0],["2025-03-05",431.0476,437.4114,429.3858,437.0302,141100.0],["2025-03-06",430.9205,441.6344,428.5548,439.7379,184200.0],["2025-03-07",438.0077,444.6256,435.5442,436.7075,107000.0],["2025-03-10",428.3495,446.6687,426.7366,440.4906,101100.0],["2025-03-11",443.6286,443.6286,428.8383,433.5892,122100.0],["2025-03-12",432.5432,432.5432,409.4145,409.5807,139300.0],["2025-03-13",407.4985,410.7733,403.3831,408.8769,98300.0],["2025-03-14",411.8877,417.1665,408.1144,412.0637,87900.0],["2025-03-17",410.6169,418.4764,408.6129,415.7001,95900.0],["2025-03-18",412.8946,414.1556,407.6256,408.6521,76000.0],["2025-03-19",407.5377,410.5681,395.5726,404.9667,117600.0],["2025-03-20",404.6246,404.6246,398.1728,400.6949,124800.0],["2025-03-21",400.9099,407.4106,396.4132,400.7339,280300.0],["2025-03-24",403.3245,405.4164,398.1435,402.865,94900.0],["2025-03-25",402.9725,415.4557,400.5678,405.4261,126600.0],["2025-03-26",407.1076,413.1488,406.0323,410.05,105200.0],["2025-03-27",411.8682,411.8682,408.0851,410.1282,77000.0],["2025-03-28",410.1184,412.4156,401.2716,401.4378,89000.0],["2025-03-31",401.34,412.269,398.1044,409.6394,155800.0],["2025-04-01",407.8114,409.9718,399.7858,401.7702,137900.0],["2025-04-02",401.5063,407.2738,398.1826,406.2278,156400.0],["2025-04-03",408.3686,414.2143,400.0204,412.093,162600.0],["2025-04-04",408.2611,408.4272,384.2526,387.6642,277100.0],["2025-04-07",382.843,386.08,369.7575,373.7793,152100.0],["2025-04-08",386.3154,392.9464,370.9444,373.2496,132800.0],["2025-04-09",368.9237,396.5562,364.2349,394.3295,159600.0],["2025-04-10",394.3197,411.5153,393.535,406.9344,184600.0],["2025-04-11",406.9344,416.6749,405.3159,411.2308,200100.0],["2025-04-14",423.7571,423.7571,411.5447,415.8411,108600.0],["2025-04-15",425.719,425.719,410.0243,411.7115,87800.0],["2025-04-16",411.8978,412.967,400.9409,404.021,120600.0],["2025-04-17",408.9355,409.9066,400.9213,403.1088,176000.0],["2025-04-21",400.2151,400.2151,385.5503,387.6299,106300.0],["2025-04-22",404.1387,404.1387,392.4167,397.5666,105600.0],["2025-04-23",398.4003,404.6488,398.4003,403.8052,131400.0],["2025-04-24",402.3044,403.9818,392.044,400.9312,124700.0],["2025-04-25",373.0142,384.0789,343.0667,354.9456,326400.0],["2025-04-28",355.2595,355.2595,337.9169,340.7027,232700.0],["2025-04-29",342.7234,351.689,339.1921,349.0307,232100.0],["2025-04-30",348.4225,355.0927,340.7517,351.7772,318600.0],["2025-05-01",352.7386,352.7386,338.8586,344.4302,195300.0],["2025-05-02",347.0198,358.6731,347.0198,357.3587,120200.0],["2025-05-05",353.847,356.8094,350.453,354.0923,84700.0],["2025-05-06",352.8857,355.6911,351.4732,354.1903,129100.0],["2025-05-07",354.8083,358.0944,353.1113,356.0443,145800.0],["2025-05-08",356.7898,357.0546,350.8748,352.0421,93900.0],["2025-05-09",350.8356,351.228,345.8918,346.4607,92000.0],["2025-05-12",347.9321,350.6492,339.045,350.6492,126200.0],["2025-05-13",350.8258,357.8492,350.8258,352.5228,115900.0],["2025-05-14",352.5326,355.083,347.6967,352.6699,122200.0],["2025-05-15",352.0519,361.9298,352.0519,361.0372,117100.0],["2025-05-16",362.6557,367.0698,359.4775,366.805,118300.0],["2025-05-19",366.3537,366.9521,363.8328,365.5984,72500.0],["2025-05-20",363.1853,363.6954,360.5074,361.8807,86400.0],["2025-05-21",360.3407,361.6257,346.2645,347.2356,152000.0],["2025-05-22",347.3435,347.3435,337.2008,342.1054,119500.0],["2025-05-23",338.427,344.3615,338.427,342.1446,125900.0],["2025-05-27",345.9997,347.2454,341.9288,346.6667,158300.0],["2025-05-28",345.0482,348.3244,341.3305,341.8111,145300.0],["2025-05-29",341.6444,349.4329,341.1834,349.2465,126500.0],["2025-05-30",349.8056,352.2481,344.7637,351.6694,211200.0],["2025-06-02",348.864,353.6999,346.4607,352.8269,84700.0],["2025-06-03",350.453,355.6911,348.3637,355.2693,126600.0],["2025-06-04",355.0732,356.5249,348.6187,352.9053,125400.0],["2025-06-05",352.1991,360.6252,351.895,360.3113,129300.0],["2025-06-06",364.3723,369.9733,364.3232,364.5979,121700.0],["2025-06-09",363.8328,363.8328,347.3141,354.7887,172100.0],["2025-06-10",356.0835,356.0835,349.9822,353.4154,101700.0],["2025-06-11",352.6405,354.3178,348.2754,349.9429,86800.0],["2025-06-12",349.2073,352.4051,347.1277,351.9146,107500.0],["2025-06-13",349.5898,352.8367,346.4116,349.9528,86400.0],["2025-06-16",353.5135,357.3979,350.7963,350.9827,134000.0],["2025-06-17",348.5991,349.2073,342.7626,344.7441,127700.0],["2025-06-18",344.5969,346.9512,341.7032,341.919,149300.0],["2025-06-20",343.8122,350.0411,341.5267,345.3228,462600.0],["2025-06-23",345.8722,350.2961,342.2427,350.0607,136700.0],["2025-06-24",351.4732,351.4732,343.8515,346.8825,128100.0],["2025-06-25",346.2743,346.3724,334.2875,334.7878,164000.0],["2025-06-26",334.7877,337.2106,329.736,334.2286,191200.0],["2025-06-27",333.7676,335.0428,326.9698,333.954,151700.0],["2025-06-30",333.542,341.5757,332.2962,340.173,139100.0],["2025-07-01",340.3496,347.3925,338.3093,345.3326,157900.0],["2025-07-02",345.3326,345.3326,325.9987,336.5436,251300.0],["2025-07-03",337.9071,341.4482,337.9071,340.3202,66900.0],["2025-07-07",337.5245,338.4662,333.0417,334.7975,123600.0],["2025-07-08",333.0888,339.7366,332.5668,335.7479,177800.0],["2025-07-09",337.7275,340.0912,334.9403,339.2639,121500.0],["2025-07-10",339.2639,349.8018,336.1813,346.0791,121800.0],["2025-07-11",345.6852,346.2859,338.87,338.8995,109000.0],["2025-07-14",338.9586,344.4049,337.826,341.6177,90400.0],["2025-07-15",341.0662,341.6177,336.6343,336.723,119700.0],["2025-07-16",339.8942,343.3117,336.5851,342.9867,94100.0],["2025-07-17",341.4503,349.536,341.4503,348.8072,100100.0],["2025-07-18",351.2595,353.1208,344.7003,347.97,220400.0],["2025-07-21",346.9852,354.8936,346.0988,346.9359,183200.0],["2025-07-22",349.2405,359.68,349.2405,358.5868,153200.0],["2025-07-23",359.4732,362.083,355.4254,359.8376,187400.0],["2025-07-24",359.4732,361.9353,354.8246,361.3838,238700.0],["2025-07-25",362.7134,367.2339,349.3587,350.314,151900.0],["2025-07-28",348.9352,351.811,348.1966,348.2458,119700.0],["2025-07-29",349.7329,350.5208,346.2662,350.2451,79200.0],["2025-07-30",351.1413,351.1413,344.0601,347.9799,124900.0],["2025-07-31",345.7246,351.7125,345.7246,350.8458,339400.0],["2025-08-01",351.1314,351.1314,341.6965,345.4389,128000.0],["2025-08-04",347.2708,351.3087,347.0049,350.8163,103400.0],["2025-08-05",350.9148,356.2429,348.6594,351.4171,92400.0],["2025-08-06",351.4171,354.9724,340.7609,353.4459,130500.0],["2025-08-07",355.189,355.189,346.6995,347.2609,101500.0],["2025-08-08",353.8792,374.9059,347.4776,351.9095,204400.0],["2025-08-11",353.7413,362.9202,352.6678,355.386,216400.0],["2025-08-12",355.1299,358.5277,354.736,357.1686,139000.0],["2025-08-13",357.5921,364.1906,355.9277,363.3732,162600.0],["2025-08-14",363.7278,363.8755,359.2467,362.4967,102300.0],["2025-08-15",365.8255,365.8255,358.833,360.9702,201900.0],["2025-08-18",360.458,361.2951,354.2731,354.2928,86700.0],["2025-08-19",353.1701,357.8186,352.5595,357.4739,119600.0],["2025-08-20",358.5769,361.5808,357.6709,358.7641,88900.0],["2025-08-21",358.0747,359.4732,353.958,354.3716,85700.0],["2025-08-22",356.5974,363.2156,356.5974,360.8126,101800.0],["2025-08-25",360.655,360.655,357.4444,357.8186,104100.0],["2025-08-26",357.4148,357.4148,344.5427,344.7988,261900.0],["2025-08-27",344.5329,348.9647,344.5329,345.4784,94000.0],["2025-08-28",345.1435,346.7882,343.4298,346.0397,94600.0],["2025-08-29",346.6799,352.333,345.5769,349.014,114600.0],["2025-09-02",349.7329,349.7329,332.104,332.9411,165800.0],["2025-09-03",332.4388,332.4388,318.8576,323.2009,202700.0],["2025-09-04",324.2842,331.4638,320.8273,331.3358,149000.0],["2025-09-05",330.3608,332.6358,329.1986,329.9964,104300.0],["2025-09-08",330.8729,332.1335,328.7949,331.1585,101200.0],["2025-09-09",330.4297,330.4297,325.7319,326.5297,88900.0],["2025-09-10",325.5547,327.5342,323.2206,325.0031,132800.0],["2025-09-11",324.9244,333.1381,323.6637,332.8032,112700.0],["2025-09-12",332.8919,335.5412,331.326,333.532,66600.0],["2025-09-15",334.6646,336.5358,316.9372,316.9372,122800.0],["2025-09-16",317.3409,319.0743,315.5879,315.8735,115300.0],["2025-09-17",317.144,323.5554,314.6424,315.519,203000.0],["2025-09-18",314.0515,318.3947,313.1848,314.7803,100100.0],["2025-09-19",314.7803,316.3758,312.9288,313.175,292500.0],["2025-09-22",312.8303,316.6319,311.3136,316.169,109300.0],["2025-09-23",318.7493,319.4387,311.9637,312.4955,150800.0],["2025-09-24",311.8257,312.4758,305.4931,309.5113,221400.0],["2025-09-25",310.4864,312.4758,305.7886,308.2113,119900.0],["2025-09-26",310.7128,312.6825,310.2303,311.2053,81900.0],["2025-09-29",311.2053,311.2053,307.7878,308.5068,108100.0],["2025-09-30",308.6939,313.5296,308.6939,313.3424,111300.0],["2025-10-01",313.5,319.6455,306.8227,307.325,152500.0],["2025-10-02",306.1825,311.0181,302.1544,309.8462,109000.0],["2025-10-03",309.8462,317.6561,309.8462,314.3273,102600.0],["2025-10-06",313.9861,314.3026,310.3067,312.7398,99200.0],["2025-10-07",314.5993,317.8138,314.5993,315.9247,86800.0],["2025-10-08",317.3984,325.054,314.53,324.1242,98900.0],["2025-10-09",325.2419,325.4199,315.5785,316.9533,127300.0],["2025-10-10",319.5645,326.1518,319.1194,320.7712,117100.0],["2025-10-13",321.0382,321.4734,310.821,315.984,102000.0],["2025-10-14",315.7466,319.1985,311.5529,317.6358,95400.0],["2025-10-15",315.8653,316.5082,311.4639,314.9257,107400.0],["2025-10-16",313.3827,313.3827,303.4918,308.5263,160900.0],["2025-10-17",310.1286,313.3135,309.1989,313.2047,123800.0],["2025-10-20",314.0157,314.4015,310.0693,312.9673,106300.0],["2025-10-21",313.5607,324.055,312.7398,322.334,126800.0],["2025-10-22",323.9165,324.5693,316.6962,319.2183,120800.0],["2025-10-23",321.9185,323.0956,317.6951,322.1361,122200.0],["2025-10-24",322.1361,322.878,319.8118,321.1273,103100.0],["2025-10-27",321.4438,326.9332,321.2756,326.3694,194200.0],["2025-10-28",326.3694,326.7255,316.8445,316.8445,220200.0],["2025-10-29",315.1631,315.1631,298.3881,298.576,212500.0],["2025-10-30",300.3268,311.0781,300.3268,306.2613,183000.0],["2025-10-31",312.1958,317.0028,278.9328,289.4468,368400.0],["2025-11-03",289.4468,289.4468,281.3165,282.2363,195900.0],["2025-11-04",283.5716,287.4092,276.7271,286.2619,178500.0],["2025-11-05",286.44,287.706,283.1068,285.0157,122000.0],["2025-11-06",284.8574,285.9949,278.2898,278.5074,128800.0],["2025-11-07",279.3185,282.5924,279.3185,281.7319,152500.0],["2025-11-10",280.6735,280.8911,273.8884,274.6006,136500.0],["2025-11-11",275.2138,279.6054,273.9774,279.5757,187100.0],["2025-11-12",281.7418,282.3748,276.4798,279.7537,129500.0],["2025-11-13",281.0,286.9543,279.6944,284.0464,117400.0],["2025-11-14",285.5201,290.4853,281.5934,283.4529,136400.0],["2025-11-17",285.2926,287.073,282.0385,284.1453,134800.0],["2025-11-18",284.3332,290.0007,283.9672,287.0038,124800.0],["2025-11-19",286.0245,288.8533,279.823,281.9495,159600.0],["2025-11-20",282.6517,291.1678,282.5627,289.8622,167200.0],["2025-11-21",289.971,298.3189,289.971,293.1262,170600.0],["2025-11-24",291.9492,294.1944,288.4082,288.7346,220500.0],["2025-11-25",291.514,295.5297,291.4645,292.4041,100000.0],["2025-11-26",291.4645,294.768,291.0293,291.0293,88100.0],["2025-11-28",292.3844,293.7889,290.7524,292.2657,56100.0],["2025-12-01",291.6228,293.8779,289.2786,290.5546,144000.0],["2025-12-02",290.693,294.0361,289.5556,292.7207,134600.0],["2025-12-03",292.6514,296.0737,290.8909,292.9778,86400.0],["2025-12-04",294.2636,297.854,292.9778,296.5089,101000.0],["2025-12-05",295.3319,296.9441,292.3943,293.2251,95500.0],["2025-12-08",292.0382,292.2162,276.648,277.7458,172300.0],["2025-12-09",278.4679,281.8902,272.9884,274.3731,147300.0],["2025-12-10",274.4819,277.3898,270.6046,271.9993,230000.0],["2025-12-11",272.3158,279.8329,271.475,275.916,244400.0],["2025-12-12",281.0692,289.7929,280.7626,284.1947,243200.0],["2025-12-15",284.62,287.34,281.4945,283.9079,190000.0],["2025-12-16",284.2244,285.3816,279.8724,284.3728,169100.0],["2025-12-17",284.0167,288.9819,284.0167,285.6586,198200.0],["2025-12-18",284.4716,289.4962,283.8485,285.8959,128900.0],["2025-12-19",285.896,286.0147,278.6559,280.7231,685600.0],["2025-12-22",277.6074,284.0463,275.9259,283.0276,156700.0],["2025-12-23",283.2254,284.3233,280.634,280.6834,101400.0],["2025-12-24",281.722,281.8605,279.3581,280.9011,78500.0],["2025-12-26",280.7824,280.9406,277.6272,279.3185,67200.0],["2025-12-29",280.9109,284.9563,279.8328,284.2936,115900.0],["2025-12-30",282.8792,286.4993,280.8219,284.709,135800.0],["2025-12-31",282.9485,285.7871,282.9485,283.5221,134700.0],["2026-01-02",281.8901,282.3946,272.8103,274.7786,165300.0],["2026-01-05",272.8598,281.0,272.8103,278.8536,146900.0],["2026-01-06",277.0968,284.325,275.6452,283.8676,133500.0],["2026-01-07",284.1759,284.2355,280.1889,280.2784,115800.0],["2026-01-08",278.5683,286.7112,278.5683,283.7185,100400.0],["2026-01-09",283.5296,285.7269,278.628,278.9063,86900.0],["2026-01-12",280.6264,285.3689,278.9859,280.6761,171500.0],["2026-01-13",281.5212,288.4909,278.7174,279.7912,276600.0],["2026-01-14",280.5866,284.8221,280.5866,282.2172,148600.0],["2026-01-15",282.9231,286.5621,281.3423,281.4417,92800.0],["2026-01-16",280.3381,281.6107,277.6337,281.5809,176300.0],["2026-01-20",281.6107,288.4113,278.8964,285.2298,192200.0],["2026-01-21",284.8022,288.2025,273.4181,278.2899,181500.0],["2026-01-22",278.3893,284.7227,277.3553,283.7086,121800.0],["2026-01-23",282.0183,283.8279,273.5573,274.2632,143600.0],["2026-01-26",276.3611,279.0555,274.2036,278.9362,159000.0],["2026-01-27",278.7472,279.9304,270.7833,270.9325,176500.0],["2026-01-28",270.9325,273.1397,268.5165,271.9565,175100.0],["2026-01-29",273.7561,283.0225,273.7561,280.4773,214300.0],["2026-01-30",280.9843,282.4856,276.023,281.382,616400.0],["2026-02-02",283.0126,283.5694,278.3695,280.3082,165500.0],["2026-02-03",278.3197,285.18,277.1664,279.135,165400.0],["2026-02-04",280.3778,290.4993,279.2841,284.7326,259400.0],["2026-02-05",283.9074,289.5945,283.1418,283.977,124800.0],["2026-02-06",285.7169,291.0063,283.2214,286.055,192800.0],["2026-02-09",284.673,287.3177,267.7509,268.0193,246400.0],["2026-02-10",269.2323,278.4888,265.8618,277.0372,286000.0],["2026-02-11",275.0984,279.7912,269.5504,278.8765,231600.0],["2026-02-12",278.2501,284.6431,276.5003,281.3124,161200.0],["2026-02-13",281.1533,282.7242,274.8697,277.5044,163700.0],["2026-02-17",281.2726,286.2538,280.8153,282.2172,323100.0],["2026-02-18",282.0183,283.5395,275.5557,275.8043,158200.0],["2026-02-19",276.3909,276.3909,270.4155,273.0502,183400.0],["2026-02-20",275.5458,277.8624,269.1826,271.4694,198600.0],["2026-02-23",271.8472,272.3741,261.8649,262.2527,254200.0],["2026-02-24",257.0031,261.2982,245.5891,255.5316,441200.0],["2026-02-25",257.3312,269.5008,255.1637,268.2679,290500.0],["2026-02-26",270.7933,275.0387,267.1146,267.1544,241800.0],["2026-02-27",267.3233,268.1088,262.1235,267.8901,241600.0],["2026-03-02",267.9497,269.6101,261.8152,265.2155,188400.0],["2026-03-03",264.0523,271.6781,259.3296,270.5944,178900.0],["2026-03-04",267.8603,273.5772,260.8309,270.6243,186400.0],["2026-03-05",270.4353,276.5699,268.0094,268.1486,172600.0],["2026-03-06",266.4882,269.3815,258.3055,258.3553,282300.0],["2026-03-09",257.5101,258.0073,245.5792,254.1893,328900.0],["2026-03-10",251.9622,255.9989,240.9758,242.5865,208800.0],["2026-03-11",243.3918,246.0763,236.2233,241.3039,240400.0],["2026-03-12",239.2657,245.2212,239.2657,241.632,238900.0],["2026-03-13",245.082,245.8774,241.1548,245.4897,127000.0],["2026-03-16",245.6686,248.9397,244.3463,245.8078,166300.0],["2026-03-17",248.1045,251.8728,243.8889,245.6587,152300.0],["2026-03-18",243.9884,248.9497,242.3876,242.4672,196600.0],["2026-03-19",243.0538,243.9884,233.8669,239.5441,210000.0],["2026-03-20",239.4745,241.9004,238.4504,238.9873,1472700.0],["2026-03-23",241.2343,247.5478,238.0925,244.4656,316900.0],["2026-03-24",244.2767,246.0067,239.0072,239.1464,171000.0],["2026-03-25",240.2401,242.149,232.475,234.7319,163000.0],["2026-03-26",235.0998,243.3719,235.0203,241.8607,195900.0],["2026-03-27",243.0239,243.0239,239.1464,239.4844,134100.0],["2026-03-30",242.149,248.89,241.5226,246.5635,226400.0],["2026-03-31",248.0151,251.2165,243.8293,249.8644,263700.0],["2026-04-01",249.6059,249.6059,243.5907,245.5692,145100.0],["2026-04-02",246.2552,250.2919,244.0878,248.0747,128900.0],["2026-04-06",247.5975,253.2945,246.7225,252.867,119000.0],["2026-04-07",252.49,254.0,248.11,248.54,164500.0],["2026-04-08",249.03,254.57,248.35,253.38,216600.0],["2026-04-09",250.4,259.55,250.4,257.25,156900.0],["2026-04-10",257.79,260.59,251.8,253.76,248800.0],["2026-04-13",252.22,262.25,251.42,261.29,159400.0],["2026-04-14",261.29,261.71,249.43,249.43,214100.0],["2026-04-15",250.32,250.85,242.25,244.53,275600.0],["2026-04-16",245.17,246.96,240.05,241.27,278100.0],["2026-04-17",241.95,246.65,241.43,244.81,255000.0],["2026-04-20",244.77,254.52,243.3,253.63,224900.0],["2026-04-21",253.47,257.54,251.77,253.85,215400.0],["2026-04-22",252.06,254.17,248.0,250.0,169100.0],["2026-04-23",251.56,251.56,246.34,248.9,253900.0],["2026-04-24",248.73,256.77,231.0,233.62,392900.0],["2026-04-27",236.75,236.75,225.5,231.22,248400.0],["2026-04-28",235.2,236.14,228.76,229.94,232200.0],["2026-04-29",227.74,227.93,217.95,219.73,198000.0],["2026-04-30",217.34,219.71,215.44,218.93,323900.0],["2026-05-01",220.91,224.82,214.21,214.96,254600.0],["2026-05-04",214.85,217.75,210.07,210.65,230000.0],["2026-05-05",210.9,223.46,210.9,221.24,433000.0],["2026-05-06",221.25,223.71,213.55,213.56,219200.0],["2026-05-07",213.3,219.19,213.3,216.75,224900.0],["2026-05-08",216.42,218.22,211.01,215.9,140500.0],["2026-05-11",217.0,218.6,212.55,217.09,195700.0],["2026-05-12",217.28,221.41,215.0,218.5,171200.0],["2026-05-13",216.39,219.92,211.48,212.66,168300.0],["2026-05-14",214.59,216.4,211.38,213.31,222800.0],["2026-05-15",215.45,220.49,212.01,213.05,150600.0],["2026-05-18",212.67,221.64,212.65,221.51,179900.0],["2026-05-19",222.16,229.13,219.61,223.15,189200.0],["2026-05-20",222.81,223.48,220.06,222.07,128100.0],["2026-05-21",221.73,225.76,216.06,224.73,220600.0],["2026-05-22",222.88,226.73,221.7,224.23,188700.0],["2026-05-26",224.9,227.11,222.67,223.07,200900.0],["2026-05-27",222.88,226.31,220.43,220.71,135200.0],["2026-05-28",218.96,221.59,217.78,218.19,124000.0],["2026-05-29",217.48,217.93,212.36,213.07,243400.0],["2026-06-01",210.67,218.74,210.67,211.61,141500.0],["2026-06-02",211.5,211.5,206.18,207.54,163200.0],["2026-06-03",207.49,207.9,204.63,207.24,134100.0],["2026-06-04",212.13,220.07,211.43,219.51,225900.0],["2026-06-05",222.48,227.68,220.0,227.22,165700.0],["2026-06-08",224.13,229.48,221.21,223.74,189400.0],["2026-06-09",223.74,231.97,223.74,228.62,218200.0],["2026-06-10",230.0,234.18,230.0,231.98,153300.0],["2026-06-11",232.02,234.39,225.91,226.01,192800.0],["2026-06-12",226.86,230.0,222.56,226.67,138500.0],["2026-06-15",226.99,228.6,222.92,224.04,141200.0],["2026-06-16",225.0,227.88,223.88,225.64,162200.0],["2026-06-17",223.06,228.29,219.64,221.64,347200.0],["2026-06-18",222.13,223.73,219.05,221.14,590900.0],["2026-06-22",220.97,224.25,210.78,211.65,302900.0],["2026-06-23",215.97,222.3,215.3,221.12,244400.0],["2026-06-24",223.49,229.8,220.43,229.53,231600.0],["2026-06-25",228.71,233.95,227.79,229.96,191700.0],["2026-06-26",230.59,240.38,230.59,238.71,310800.0],["2026-06-29",237.45,241.32,235.15,237.51,193100.0],["2026-06-30",236.04,240.42,235.01,239.75,184300.0],["2026-07-01",241.44,251.72,238.42,249.27,358100.0],["2026-07-02",249.65,259.8,249.33,259.25,180500.0],["2026-07-06",259.8,259.8,254.08,257.13,209495.894771],["2026-07-07",258.79,262.7,254.305,256.37,428651.345095],["2026-07-08",256.48,256.48,249.695,251.36,180929.919304],["2026-07-09",251.4,251.4,245.09,247.81,206122.074103],["2026-07-10",250.01,254.015,249.62,251.81,166715.3315],["2026-07-13",253.54,258.05,245.81,247.17,212136.097486],["2026-07-14",243.61,243.61,236.6,238.47,214238.773211],["2026-07-15",236.27,236.27,205.64,210.19,641350.668845],["2026-07-16",214.38,232,214,225.94,448793.625583],["2026-07-17",227.77,235,225.8001,227.31,386935.720444],["2026-07-20",226.46,228.35,221.39,225.01,216911.011867],["2026-07-21",220.72,224.45,215.21,215.82,253786.288862],["2026-07-22",216.13,216.13,209.68,210.86,248155.355025],["2026-07-23",210.68,214.845,209.375,214.52,213618.312105],["2026-07-24",217.03,223.55,216.525,223.55,198159.258317],["2026-07-27",224.13,231.56,224.06,228.26,195782.713611],["2026-07-28",233.82,245.675,233.82,242.43,338034.678527],["2026-07-29",240.35,248.55,235.645,248.55,311340.875056],["2026-07-30",240.46,243.095,230,233.67,334861.524534],["2026-07-31",240.54,247.12,232.3575,242.04,635031.174527],["2026-08-03",246.26,254.58,236.55,236.86,331618.233875],["2026-08-04",232.93,244.7,230.25,244.53,258330.676086],["2026-08-05",246.67,250.93,240.205,250.79,299117.822028],["2026-08-06",253.37,255.1445,248.4405,254.06,169412.971093],["2026-08-07",251.66,258.42,250.55,252.58,239681.267781],["2026-08-10",249.31,252.89,247.45,250.63,47075.582716],["2026-08-11",250.47,258.345,250.47,256.64,305035.560782],["2026-08-12",253.71,259.39,250.9,258.17,227995.625888],["2026-08-13",259.5,261.36,250.77,255.83,355138.816118],["2026-08-14",255.78,257.78,253.3901,255.99,148763.075363]]}