{"t":"FIX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-06-27",12.8161,12.9162,12.6158,12.8161,2807400.0],["1997-06-30",12.8161,12.8161,12.4657,12.5157,498600.0],["1997-07-01",12.6158,13.2166,12.4156,13.0664,530900.0],["1997-07-02",13.1665,13.1665,12.5157,12.716,327200.0],["1997-07-03",12.8161,13.2166,12.716,13.1165,131800.0],["1997-07-07",13.2166,13.6171,12.9162,13.6171,45500.0],["1997-07-08",13.7172,13.9175,13.6171,13.6171,167700.0],["1997-07-09",13.6171,13.6672,13.3167,13.4169,96300.0],["1997-07-10",13.2667,13.4169,13.2166,13.4169,79900.0],["1997-07-11",13.4169,13.7172,13.3167,13.4169,145000.0],["1997-07-14",13.6171,14.1177,13.517,14.0677,124700.0],["1997-07-15",14.0176,14.2179,13.6672,13.9175,53100.0],["1997-07-16",13.9675,14.318,13.9675,14.318,144200.0],["1997-07-17",14.3681,14.6184,14.3681,14.4181,185800.0],["1997-07-18",14.6184,14.6684,14.1177,14.4181,179700.0],["1997-07-21",14.4181,14.4181,14.0176,14.1177,79100.0],["1997-07-22",14.1177,14.318,14.1177,14.1177,64700.0],["1997-07-23",14.4181,14.4181,13.9175,14.318,92400.0],["1997-07-24",14.318,14.4682,14.2679,14.3681,46300.0],["1997-07-25",14.5182,14.9187,14.5182,14.6184,150600.0],["1997-07-28",14.5182,14.6184,14.1177,14.2179,46800.0],["1997-07-29",14.2679,14.4181,14.1177,14.1177,68000.0],["1997-07-30",14.0677,14.5182,14.0677,14.4181,76200.0],["1997-07-31",14.5182,14.5182,14.1177,14.318,71000.0],["1997-08-01",14.2679,14.5182,14.0176,14.5182,66800.0],["1997-08-04",14.4181,14.4682,14.318,14.4181,77200.0],["1997-08-05",14.5182,15.7197,14.4682,15.7197,76800.0],["1997-08-06",15.8199,16.0201,15.3693,15.5696,48700.0],["1997-08-07",15.6196,15.7698,15.2191,15.7698,222200.0],["1997-08-08",15.6697,15.6697,15.1691,15.2692,91600.0],["1997-08-11",15.3192,15.3192,14.8186,15.119,35400.0],["1997-08-12",15.2191,15.6196,15.0189,15.119,50100.0],["1997-08-13",15.0189,15.119,14.2179,14.4181,51600.0],["1997-08-14",14.368,14.6184,13.6171,14.2179,71200.0],["1997-08-15",14.2679,14.318,13.9175,14.0176,39000.0],["1997-08-18",13.9175,14.318,13.8174,14.318,23100.0],["1997-08-19",14.5182,14.6684,14.1177,14.6684,16400.0],["1997-08-20",14.5683,14.7685,14.5182,14.5182,16000.0],["1997-08-21",14.5683,15.119,14.5683,14.9688,43000.0],["1997-08-22",14.8687,15.2191,14.7185,15.2191,14300.0],["1997-08-25",15.119,15.1691,14.4181,14.6684,65300.0],["1997-08-26",14.6684,14.6684,14.0176,14.1177,19000.0],["1997-08-27",14.1678,14.1678,13.9175,14.1177,20600.0],["1997-08-28",14.1177,14.368,14.0176,14.2179,39700.0],["1997-08-29",14.2179,14.2679,14.1678,14.2679,41300.0],["1997-09-02",14.368,14.6184,14.318,14.5182,46700.0],["1997-09-03",14.6184,14.8186,14.4181,14.8186,63100.0],["1997-09-04",14.9187,15.92,14.9187,15.5195,91100.0],["1997-09-05",15.6196,16.0201,15.5195,16.0201,46300.0],["1997-09-08",15.9701,16.0201,15.8199,16.0201,33900.0],["1997-09-09",16.0201,16.0201,15.6196,15.9701,61400.0],["1997-09-10",15.9701,16.0702,15.8199,16.0201,57100.0],["1997-09-11",16.0201,16.0201,15.8699,15.92,2200.0],["1997-09-12",16.0201,16.1703,15.92,16.0201,48100.0],["1997-09-15",16.0702,16.0702,15.92,15.92,10000.0],["1997-09-16",15.92,16.1203,15.92,16.0702,4600.0],["1997-09-17",16.1202,16.4707,15.92,16.4206,24400.0],["1997-09-18",16.4206,16.721,16.4206,16.5708,57600.0],["1997-09-19",16.5208,16.6709,16.4206,16.4707,14700.0],["1997-09-22",16.4206,16.8211,16.4206,16.721,27300.0],["1997-09-23",16.8211,17.1716,16.721,16.7711,156600.0],["1997-09-24",17.0714,17.2717,16.9213,17.0714,115700.0],["1997-09-25",17.0714,17.1215,16.3205,16.3205,38700.0],["1997-09-26",16.2204,16.2204,15.3693,15.3693,28200.0],["1997-09-29",15.4194,15.4694,14.4682,14.7685,127900.0],["1997-09-30",14.8186,15.4194,14.8186,15.3192,300000.0],["1997-10-01",15.4694,15.4694,14.8186,15.0689,43200.0],["1997-10-02",15.1691,15.1691,14.7185,14.7185,67600.0],["1997-10-03",14.8186,15.1691,14.8186,15.0689,59600.0],["1997-10-06",15.1691,15.1691,14.9187,15.0689,77400.0],["1997-10-07",15.0189,15.2191,14.9187,14.9187,58300.0],["1997-10-08",15.0189,15.3192,14.9688,15.2692,29600.0],["1997-10-09",15.3192,16.0702,15.2191,15.7197,47200.0],["1997-10-10",15.5696,15.6196,15.0189,15.0189,55700.0],["1997-10-13",15.0689,15.2191,14.9187,14.9688,109100.0],["1997-10-14",14.9688,15.0189,14.5182,14.6684,33900.0],["1997-10-15",14.6184,15.0189,14.4181,14.7685,168900.0],["1997-10-16",14.8186,15.0189,14.4181,14.5182,24500.0],["1997-10-17",14.4181,14.4181,14.2179,14.2679,22100.0],["1997-10-20",14.368,14.9187,14.368,14.8687,29400.0],["1997-10-21",14.7686,14.9187,13.9175,14.2179,57800.0],["1997-10-22",14.318,14.4682,14.0677,14.2179,51800.0],["1997-10-23",14.1177,14.2179,14.0176,14.2179,15100.0],["1997-10-24",14.318,14.4181,13.6171,13.6672,64000.0],["1997-10-27",13.567,13.567,12.4156,12.716,58500.0],["1997-10-28",12.2153,13.0164,12.0151,13.0164,122200.0],["1997-10-29",13.0163,13.0163,12.6158,12.766,157600.0],["1997-10-30",12.716,13.4669,12.716,13.4169,58000.0],["1997-10-31",13.6171,13.6171,13.2667,13.6171,119600.0],["1997-11-03",13.517,13.7172,13.517,13.6672,43100.0],["1997-11-04",13.6171,13.6171,13.517,13.567,5000.0],["1997-11-05",13.4669,13.517,13.3167,13.4169,13400.0],["1997-11-06",13.517,13.567,13.2166,13.2166,8700.0],["1997-11-07",12.9162,13.7172,12.9162,13.1165,58700.0],["1997-11-10",13.2166,13.3668,13.2166,13.3167,11100.0],["1997-11-11",13.2166,13.4169,13.1165,13.2166,25900.0],["1997-11-12",13.1165,13.1165,12.6158,12.6158,17300.0],["1997-11-13",12.766,12.8161,12.5157,12.8161,250100.0],["1997-11-14",12.8662,12.8662,12.4156,12.4156,125400.0],["1997-11-17",12.5157,12.5658,12.4156,12.4657,68400.0],["1997-11-18",12.0151,12.3155,12.0151,12.2654,52000.0],["1997-11-19",12.1653,13.1165,12.1653,13.1165,61400.0],["1997-11-20",13.3167,13.517,13.0664,13.4169,47800.0],["1997-11-21",13.517,13.8674,13.517,13.8674,26300.0],["1997-11-24",13.9675,13.9675,13.517,13.567,28400.0],["1997-11-25",13.4669,13.7172,13.4669,13.567,43700.0],["1997-11-26",13.6171,13.6672,13.567,13.567,36900.0],["1997-11-28",13.6672,13.8174,13.6171,13.6171,21000.0],["1997-12-01",13.6672,13.7172,13.6171,13.6171,10100.0],["1997-12-02",13.517,13.6171,13.3167,13.3167,49900.0],["1997-12-03",13.3668,13.3668,13.0664,13.1665,9900.0],["1997-12-04",13.1665,13.2667,13.1165,13.2166,23900.0],["1997-12-05",13.2166,13.8174,13.1665,13.8174,47600.0],["1997-12-08",13.8174,13.8174,13.4169,13.567,53500.0],["1997-12-09",13.517,13.7172,13.4669,13.7172,40100.0],["1997-12-10",13.7172,14.4181,13.6171,14.1177,168100.0],["1997-12-11",14.1177,14.318,14.1177,14.2679,71100.0],["1997-12-12",14.318,14.4181,14.2179,14.2179,3400.0],["1997-12-15",14.1177,14.318,14.0677,14.318,27400.0],["1997-12-16",14.4181,14.8186,14.2179,14.5182,43200.0],["1997-12-17",14.4682,15.3192,14.4682,15.2191,107100.0],["1997-12-18",15.119,15.4194,15.119,15.2692,46600.0],["1997-12-19",15.2191,15.4194,15.119,15.4194,30600.0],["1997-12-22",15.4194,15.4194,15.2191,15.2191,7400.0],["1997-12-23",15.2191,15.5195,15.1691,15.5195,19000.0],["1997-12-24",15.6196,15.6196,15.2692,15.2692,4100.0],["1997-12-26",15.2692,15.3693,15.2692,15.2692,1400.0],["1997-12-29",15.2692,15.5195,15.2191,15.4194,10300.0],["1997-12-30",15.4194,15.6196,15.3693,15.6196,29000.0],["1997-12-31",15.6196,16.0201,15.6196,15.8199,134200.0],["1998-01-02",15.7198,15.7698,15.3192,15.3693,15600.0],["1998-01-05",15.2191,15.2942,14.9187,15.2191,240300.0],["1998-01-06",15.2692,15.2692,15.0189,15.2692,15200.0],["1998-01-07",15.2191,15.3192,15.0189,15.0189,9300.0],["1998-01-08",14.9187,14.9187,14.6184,14.6184,32000.0],["1998-01-09",14.6184,14.6184,14.5182,14.6184,9200.0],["1998-01-12",14.5182,14.6184,14.5182,14.5683,9100.0],["1998-01-13",14.5683,15.0189,14.5683,15.0189,38300.0],["1998-01-14",15.0189,15.3192,15.0189,15.119,27400.0],["1998-01-15",15.119,15.3192,15.119,15.119,17900.0],["1998-01-16",15.119,15.2191,15.0189,15.0189,20300.0],["1998-01-20",15.119,15.2191,15.0189,15.2191,12700.0],["1998-01-21",15.119,15.4194,15.119,15.119,43700.0],["1998-01-22",15.0689,15.2191,15.0189,15.119,20800.0],["1998-01-23",15.0689,15.0689,15.0689,15.0689,12900.0],["1998-01-26",15.0689,15.2191,15.0689,15.119,83300.0],["1998-01-27",15.0689,15.1691,15.0189,15.1691,106500.0],["1998-01-28",15.1691,15.2692,15.119,15.2692,15300.0],["1998-01-29",15.2692,15.3192,15.2191,15.2692,22400.0],["1998-01-30",15.3192,15.4694,15.2191,15.4694,49000.0],["1998-02-02",15.3693,15.8199,15.3693,15.7698,15700.0],["1998-02-03",15.7197,15.7197,15.5696,15.7197,57900.0],["1998-02-04",15.6196,15.8199,15.5195,15.6697,38100.0],["1998-02-05",15.7198,15.7198,15.4194,15.6196,10900.0],["1998-02-06",15.6196,15.6196,15.3192,15.4694,14600.0],["1998-02-09",15.5696,15.7198,15.4194,15.4194,11100.0],["1998-02-10",15.4694,15.8199,15.3693,15.6196,17300.0],["1998-02-11",15.6196,15.6196,15.119,15.119,17300.0],["1998-02-12",15.2191,15.3192,15.0689,15.119,16600.0],["1998-02-13",15.2191,15.3192,15.0689,15.2191,18000.0],["1998-02-17",15.3192,15.5195,15.3192,15.5195,23600.0],["1998-02-18",15.6196,16.1203,15.6196,16.0702,59900.0],["1998-02-19",16.1203,16.2204,16.0702,16.0702,30700.0],["1998-02-20",16.0201,16.1202,16.0201,16.1202,19600.0],["1998-02-23",16.0201,16.2204,15.9701,16.0201,21700.0],["1998-02-24",15.92,15.92,15.7197,15.7698,16800.0],["1998-02-25",15.8199,15.92,15.5195,15.6196,6600.0],["1998-02-26",15.92,16.3205,15.8199,15.8199,66000.0],["1998-02-27",15.92,15.92,15.4694,15.5195,20600.0],["1998-03-02",15.4694,15.6196,15.1691,15.6196,140900.0],["1998-03-03",15.4194,15.5195,15.3192,15.5195,4100.0],["1998-03-04",15.5696,15.5696,15.4694,15.4694,2200.0],["1998-03-05",15.3693,15.7197,15.119,15.7197,37800.0],["1998-03-06",15.6196,15.6196,15.5696,15.6196,4700.0],["1998-03-09",15.5195,15.6196,15.3192,15.3693,12200.0],["1998-03-10",15.4694,15.5195,15.2191,15.2191,13500.0],["1998-03-11",15.3193,15.5696,15.3193,15.5696,2200.0],["1998-03-12",15.6196,15.6196,15.2191,15.2191,4000.0],["1998-03-13",15.2191,15.4194,15.119,15.2191,36000.0],["1998-03-16",15.2191,15.4194,15.2191,15.4194,3500.0],["1998-03-17",15.4194,15.5696,15.4194,15.5696,2300.0],["1998-03-18",15.5696,15.8199,15.5195,15.8199,16900.0],["1998-03-19",15.7198,15.7198,15.6196,15.6196,4500.0],["1998-03-20",15.8199,16.1202,15.8199,16.1202,21300.0],["1998-03-23",16.2204,16.4206,16.2204,16.4206,29500.0],["1998-03-24",16.3706,16.721,16.3706,16.5208,30100.0],["1998-03-25",16.4707,16.6209,16.4206,16.4206,18000.0],["1998-03-26",16.4206,16.721,16.4206,16.721,4600.0],["1998-03-27",16.7711,16.7711,16.721,16.721,23400.0],["1998-03-30",16.8211,17.8224,16.8211,16.9213,83700.0],["1998-03-31",17.0214,17.3218,16.9713,17.3218,21500.0],["1998-04-01",17.3218,17.4219,17.1215,17.3218,6500.0],["1998-04-02",17.2216,17.2717,17.1716,17.2216,7400.0],["1998-04-03",17.2216,17.2216,17.0214,17.0214,5600.0],["1998-04-06",17.0714,17.1716,17.0714,17.1716,5100.0],["1998-04-07",17.1215,17.1716,17.0214,17.1716,4400.0],["1998-04-08",17.1215,18.0226,17.1215,18.0226,28000.0],["1998-04-09",18.0226,18.0226,17.522,17.6221,24200.0],["1998-04-13",17.6221,17.7723,17.522,17.6722,35200.0],["1998-04-14",17.6722,17.7723,17.6722,17.6722,28800.0],["1998-04-15",17.6221,18.1228,17.522,18.1228,33600.0],["1998-04-16",18.5733,18.7235,18.1228,18.4231,59700.0],["1998-04-17",18.4231,18.9238,18.4231,18.9238,23300.0],["1998-04-20",18.9238,19.2241,18.9238,19.124,15000.0],["1998-04-21",19.124,19.3243,18.9738,19.2242,39800.0],["1998-04-22",19.1741,19.8249,19.1741,19.3243,44100.0],["1998-04-23",19.3243,19.5746,18.8237,18.8237,38600.0],["1998-04-24",18.7235,18.7235,18.5733,18.6234,59700.0],["1998-04-27",18.5733,18.6234,18.3731,18.4732,34200.0],["1998-04-28",18.5233,18.6234,18.4231,18.4732,30100.0],["1998-04-29",18.4732,18.6234,18.323,18.5233,18600.0],["1998-04-30",18.6234,18.7235,18.5233,18.7235,5200.0],["1998-05-01",18.7235,18.7235,18.4231,18.4231,4200.0],["1998-05-04",18.323,18.323,17.9225,18.1228,15400.0],["1998-05-05",18.0226,18.323,17.9225,18.323,3500.0],["1998-05-06",18.4231,18.4732,18.323,18.4732,5700.0],["1998-05-07",18.5233,18.8737,18.5233,18.7736,12300.0],["1998-05-08",18.5733,19.124,18.5733,18.9238,29400.0],["1998-05-11",18.9238,18.9238,18.8237,18.8737,20300.0],["1998-05-12",18.8737,18.9238,18.6234,18.6234,10300.0],["1998-05-13",18.8236,18.8236,18.4231,18.5233,9400.0],["1998-05-14",18.4231,18.5233,18.4231,18.4732,11500.0],["1998-05-15",18.323,18.323,17.1215,17.1716,46800.0],["1998-05-18",17.1215,17.1215,16.721,16.721,35200.0],["1998-05-19",16.721,16.8211,16.721,16.8211,15100.0],["1998-05-20",16.8211,16.8211,16.721,16.8211,10300.0],["1998-05-21",16.8211,16.9713,16.7711,16.9213,28500.0],["1998-05-22",17.0214,17.5721,17.0214,17.5721,6100.0],["1998-05-26",16.9213,17.0214,16.8712,16.8712,19900.0],["1998-05-27",16.8211,16.8211,16.6209,16.6709,45100.0],["1998-05-28",16.721,17.1215,16.721,17.0214,28700.0],["1998-05-29",17.1215,17.6221,17.1215,17.6221,39000.0],["1998-06-01",17.6221,18.323,17.6221,18.0226,50300.0],["1998-06-02",18.1228,18.4232,17.9225,18.2229,106300.0],["1998-06-03",18.1228,18.3731,18.1228,18.1728,20700.0],["1998-06-04",18.1728,18.2229,18.0226,18.1728,64200.0],["1998-06-05",18.273,18.4231,18.1728,18.4231,9000.0],["1998-06-08",18.323,18.3731,18.323,18.3731,32800.0],["1998-06-09",18.1728,18.1728,17.6221,17.6221,21400.0],["1998-06-10",17.522,17.6221,17.3218,17.3218,12100.0],["1998-06-11",17.3218,17.3218,16.9713,16.9713,26700.0],["1998-06-12",16.8712,16.9213,16.6709,16.6709,24800.0],["1998-06-15",16.4707,16.6209,15.8199,16.1202,102300.0],["1998-06-16",15.8199,15.9701,15.3192,15.7698,1381700.0],["1998-06-17",15.8199,16.3706,15.7698,16.1703,817800.0],["1998-06-18",16.1202,16.2204,16.0702,16.1202,49800.0],["1998-06-19",16.1202,16.3205,16.1202,16.2204,44500.0],["1998-06-22",16.2204,16.6209,16.0201,16.5208,87200.0],["1998-06-23",16.3205,16.5208,16.0702,16.1202,31000.0],["1998-06-24",16.1203,16.8211,16.0702,16.5208,51600.0],["1998-06-25",16.5208,16.721,16.5208,16.721,19400.0],["1998-06-26",16.8211,19.0239,16.8211,18.8237,176500.0],["1998-06-29",18.4231,18.5733,18.323,18.4732,119000.0],["1998-06-30",18.4732,18.7235,18.4231,18.7235,158200.0],["1998-07-01",18.8236,19.0239,18.7235,18.9738,81000.0],["1998-07-02",18.8737,18.9238,18.7235,18.7736,35600.0],["1998-07-06",19.1741,19.6247,19.0239,19.3243,51600.0],["1998-07-07",19.2241,19.6247,19.0239,19.6247,29300.0],["1998-07-08",19.4244,19.4244,19.124,19.2742,59500.0],["1998-07-09",19.3243,20.2254,19.2241,20.1253,117000.0],["1998-07-10",20.2254,20.5258,20.0752,20.5258,48700.0],["1998-07-13",20.5258,21.3268,20.5258,20.9764,141200.0],["1998-07-14",20.9764,21.0264,20.726,20.726,82400.0],["1998-07-15",20.4257,20.4257,20.0752,20.1253,21700.0],["1998-07-16",20.0752,20.0752,19.6247,19.6747,37900.0],["1998-07-17",19.875,19.925,19.6247,19.8249,11400.0],["1998-07-20",19.925,19.925,19.6747,19.8249,5300.0],["1998-07-21",19.8249,20.0251,19.7248,19.7748,19900.0],["1998-07-22",19.7748,19.7748,19.4244,19.4745,36100.0],["1998-07-23",19.4745,19.6747,19.3243,19.4244,16300.0],["1998-07-24",19.3243,19.4244,19.0239,19.124,29100.0],["1998-07-27",19.124,19.124,18.3731,18.5233,22200.0],["1998-07-28",18.4231,18.4231,17.8224,17.9225,29200.0],["1998-07-29",18.0226,18.273,18.0226,18.1228,31700.0],["1998-07-30",18.1228,18.1728,17.8224,18.0226,26500.0],["1998-07-31",18.0226,18.1228,17.8724,17.8724,21500.0],["1998-08-03",17.7223,17.7723,17.2717,17.522,26900.0],["1998-08-04",17.522,17.522,15.92,16.5208,50300.0],["1998-08-05",16.5208,16.6209,15.92,15.9701,70800.0],["1998-08-06",16.0201,16.5208,15.92,15.9701,180100.0],["1998-08-07",15.9701,16.2204,15.6697,15.7197,138500.0],["1998-08-10",15.7197,16.2204,15.7197,16.2204,18100.0],["1998-08-11",16.1202,16.1202,15.6196,15.7197,25400.0],["1998-08-12",15.7698,16.6709,15.7698,16.6709,163500.0],["1998-08-13",16.6709,16.6709,16.2204,16.2204,60000.0],["1998-08-14",16.2204,16.5208,16.2204,16.3706,33100.0],["1998-08-17",16.2704,16.4206,16.2204,16.4206,16700.0],["1998-08-18",16.4206,17.4719,16.4206,17.2216,72700.0],["1998-08-19",17.1215,17.1215,16.4206,16.4206,12600.0],["1998-08-20",16.4707,16.4707,16.0702,16.0702,9800.0],["1998-08-21",16.1203,16.1203,15.6196,15.8699,18100.0],["1998-08-24",15.92,16.1202,15.92,16.1202,44500.0],["1998-08-25",16.2204,17.0214,16.2204,16.6209,22300.0],["1998-08-26",16.5208,16.5708,16.0201,16.0702,28000.0],["1998-08-27",16.0201,16.0702,15.7197,15.7698,99600.0],["1998-08-28",15.7698,15.8199,15.3693,15.4194,16800.0],["1998-08-31",15.3192,15.3192,14.2679,14.318,43500.0],["1998-09-01",14.2179,15.2692,14.2179,15.2692,137800.0],["1998-09-02",15.3693,15.3693,15.1691,15.1691,16000.0],["1998-09-03",15.0689,15.119,14.8186,14.8186,6900.0],["1998-09-04",14.4181,14.4682,13.8674,14.0176,58500.0],["1998-09-08",14.318,14.4181,14.318,14.3681,36900.0],["1998-09-09",14.368,14.368,13.0664,13.0664,19800.0],["1998-09-10",13.1165,13.2166,12.2654,12.2654,20700.0],["1998-09-11",12.2153,13.2667,12.2153,13.2667,112000.0],["1998-09-14",13.3668,13.4169,13.0164,13.0164,20100.0],["1998-09-15",12.8161,12.9663,12.6158,12.9663,21300.0],["1998-09-16",13.1665,13.1665,12.8161,12.9162,14900.0],["1998-09-17",12.716,12.716,12.4657,12.5658,48700.0],["1998-09-18",12.8161,12.8161,12.5157,12.766,72500.0],["1998-09-21",12.766,12.8161,12.5157,12.716,35500.0],["1998-09-22",12.716,13.3668,12.5157,13.3668,36500.0],["1998-09-23",13.4169,14.8186,13.4169,14.4682,163700.0],["1998-09-24",14.368,14.368,13.9175,14.1177,12800.0],["1998-09-25",14.2179,15.2191,14.1177,14.9688,55300.0],["1998-09-28",14.9187,15.0189,14.4682,14.4682,75500.0],["1998-09-29",14.6184,15.0189,14.5683,14.9187,40600.0],["1998-09-30",14.9187,16.1202,14.9187,16.1202,67800.0],["1998-10-01",16.1203,16.1203,15.1691,15.2191,54900.0],["1998-10-02",15.2692,15.2692,14.6184,14.7185,33200.0],["1998-10-05",14.7185,14.7185,14.0176,14.0176,22900.0],["1998-10-06",13.7172,13.9175,13.3668,13.4669,13800.0],["1998-10-07",13.517,13.517,12.766,13.3167,16800.0],["1998-10-08",13.3167,13.3167,13.0164,13.2166,55400.0],["1998-10-09",13.2166,13.2166,12.8662,12.9162,45900.0],["1998-10-12",12.9162,12.9162,12.0151,12.1152,518900.0],["1998-10-13",12.2153,12.5157,12.1653,12.2153,35800.0],["1998-10-14",12.2153,12.2153,11.4644,11.4644,82700.0],["1998-10-15",11.5645,12.2153,11.3643,12.2153,38500.0],["1998-10-16",12.4156,13.0664,12.4156,12.9663,21500.0],["1998-10-19",12.9162,13.0164,12.8912,12.9413,77900.0],["1998-10-20",12.9663,13.0164,12.8161,12.8662,28200.0],["1998-10-21",12.8161,12.8662,12.716,12.766,29600.0],["1998-10-22",12.8161,13.4169,12.8161,13.3668,23000.0],["1998-10-23",13.3167,14.0176,13.3167,14.0176,21700.0],["1998-10-26",14.1177,14.1177,13.4669,13.567,45900.0],["1998-10-27",13.567,13.8174,13.567,13.6171,92400.0],["1998-10-28",13.6672,13.6672,13.4169,13.517,32100.0],["1998-10-29",13.517,13.9175,13.517,13.9175,45900.0],["1998-10-30",13.9175,15.2191,13.9175,15.2191,24000.0],["1998-11-02",15.3192,16.0201,15.3192,15.4694,57300.0],["1998-11-03",15.4694,15.5195,15.2692,15.3192,38100.0],["1998-11-04",15.3193,15.4194,14.6684,15.4194,72600.0],["1998-11-05",15.5195,15.5195,15.0189,15.1691,47700.0],["1998-11-06",15.119,15.3693,15.119,15.1691,35000.0],["1998-11-09",15.2191,15.3192,14.8186,14.8186,16000.0],["1998-11-10",14.8687,14.8687,14.4682,14.7185,21400.0],["1998-11-11",14.7185,14.9187,14.7185,14.9187,20200.0],["1998-11-12",14.9187,14.9688,14.4181,14.4181,41100.0],["1998-11-13",14.5182,14.5182,14.318,14.318,10200.0],["1998-11-16",14.318,14.6684,14.318,14.6184,45700.0],["1998-11-17",14.6184,15.7698,14.6184,15.7197,112700.0],["1998-11-18",15.8199,16.0201,15.5696,15.92,13800.0],["1998-11-19",15.8199,16.2204,15.7197,15.9701,33500.0],["1998-11-20",15.7197,16.4206,15.7197,16.4206,21000.0],["1998-11-23",16.4206,16.4206,15.6196,15.6196,36800.0],["1998-11-24",15.7198,15.7198,15.0189,15.0689,14500.0],["1998-11-25",15.0689,15.0689,14.6184,14.6184,26600.0],["1998-11-27",14.5182,14.5683,14.5182,14.5683,3100.0],["1998-11-30",14.6184,15.0189,14.5683,15.0189,37800.0],["1998-12-01",15.119,15.7197,15.119,15.7197,10400.0],["1998-12-02",15.6196,16.0201,15.6196,15.6697,27300.0],["1998-12-03",15.7698,15.92,15.4194,15.4694,19700.0],["1998-12-04",15.3693,15.6697,15.3192,15.6196,43100.0],["1998-12-07",15.7197,16.0201,15.7197,16.0201,41200.0],["1998-12-08",15.8699,15.9701,15.8699,15.9701,16600.0],["1998-12-09",15.9701,16.0201,15.92,15.9701,93500.0],["1998-12-10",16.0201,16.0201,15.4194,15.4194,19500.0],["1998-12-11",15.3192,15.3192,15.1691,15.2692,35200.0],["1998-12-14",15.2191,15.2191,15.0689,15.119,20100.0],["1998-12-15",15.119,15.2191,15.119,15.2191,38900.0],["1998-12-16",15.2191,15.2191,15.119,15.1691,12800.0],["1998-12-17",15.119,15.119,14.9187,14.9688,47400.0],["1998-12-18",15.0189,15.0189,14.318,14.318,55800.0],["1998-12-21",14.3681,14.3681,13.9175,13.9675,23100.0],["1998-12-22",13.9175,13.9175,13.3167,13.4669,34200.0],["1998-12-23",13.517,13.6171,13.3668,13.6171,75000.0],["1998-12-24",13.6171,14.0176,13.6171,13.8174,10900.0],["1998-12-28",13.8674,14.4181,13.7172,14.4181,25000.0],["1998-12-29",14.4181,14.4181,14.1678,14.318,11900.0],["1998-12-30",14.4181,14.4181,14.2179,14.2179,68100.0],["1998-12-31",14.2179,14.318,14.1177,14.318,29300.0],["1999-01-04",14.2179,14.6184,14.2179,14.5182,69500.0],["1999-01-05",14.5182,14.5182,14.2179,14.2179,18000.0],["1999-01-06",14.2179,14.318,14.1177,14.1678,14200.0],["1999-01-07",14.1177,14.1678,14.0176,14.0176,22900.0],["1999-01-08",14.0677,14.4181,14.0176,14.3681,45200.0],["1999-01-11",14.4181,14.6184,14.1177,14.1177,80200.0],["1999-01-12",14.4181,14.4431,13.8174,13.8174,68500.0],["1999-01-13",13.7172,14.1177,13.6171,14.1177,32500.0],["1999-01-14",14.368,14.8186,14.2679,14.6184,22200.0],["1999-01-15",14.5683,14.5683,14.3681,14.4181,47700.0],["1999-01-19",14.2179,14.4181,14.1177,14.4181,40300.0],["1999-01-20",14.0176,14.4181,13.9175,14.0677,156200.0],["1999-01-21",13.9675,14.0677,13.7172,13.8174,76800.0],["1999-01-22",13.8174,13.9175,13.4169,13.517,29100.0],["1999-01-25",13.567,13.6672,13.517,13.6672,23200.0],["1999-01-26",13.6171,13.6672,13.6171,13.6171,29400.0],["1999-01-27",13.7172,13.7172,13.517,13.567,19300.0],["1999-01-28",13.6672,13.6672,13.6171,13.6672,17700.0],["1999-01-29",13.6171,14.4181,13.517,14.4181,45100.0],["1999-02-01",14.4181,14.6184,13.9175,14.2179,26100.0],["1999-02-02",14.0176,14.0176,13.3167,13.567,53700.0],["1999-02-03",13.567,13.567,13.2166,13.3668,19700.0],["1999-02-04",13.4169,13.6171,13.4169,13.6171,35800.0],["1999-02-05",13.517,13.517,12.9162,12.9162,30100.0],["1999-02-08",12.9663,13.0664,12.5157,12.6158,34800.0],["1999-02-09",12.6659,12.6659,12.4156,12.5157,19500.0],["1999-02-10",12.1152,12.4657,12.0151,12.4657,37500.0],["1999-02-11",12.5658,12.8161,12.5658,12.8161,27000.0],["1999-02-12",12.8161,12.8662,12.6158,12.716,17500.0],["1999-02-16",12.6659,12.716,12.0652,12.1152,26400.0],["1999-02-17",12.1152,12.1152,11.8148,11.8649,31400.0],["1999-02-18",12.0151,12.3155,11.965,12.0151,47200.0],["1999-02-19",12.0151,12.0151,11.5145,11.6146,75800.0],["1999-02-22",11.7147,12.0151,11.7147,12.0151,28300.0],["1999-02-23",12.0151,12.2153,12.0151,12.1152,261600.0],["1999-02-24",12.2153,12.4156,11.8649,11.8649,30500.0],["1999-02-25",12.2153,12.5157,11.8148,11.8148,116000.0],["1999-02-26",11.8148,11.8148,10.6133,10.8136,201400.0],["1999-03-01",10.8136,11.2141,10.4131,11.114,151000.0],["1999-03-02",11.114,11.3142,11.0138,11.0639,78000.0],["1999-03-03",11.0639,11.0639,10.4131,10.4131,50200.0],["1999-03-04",10.5132,10.5132,10.0626,10.1628,106200.0],["1999-03-05",10.2128,10.6133,10.2128,10.5132,48700.0],["1999-03-08",10.5132,10.5132,10.1127,10.1628,65700.0],["1999-03-09",10.2128,10.2128,10.0126,10.0126,100800.0],["1999-03-10",10.0626,10.1628,9.9625,9.9625,67300.0],["1999-03-11",10.1127,10.1127,9.9125,9.9625,54000.0],["1999-03-12",10.0126,10.0626,9.8123,9.8123,66600.0],["1999-03-15",9.9125,9.9625,9.8123,9.9125,20400.0],["1999-03-16",9.9125,9.9125,9.7623,9.8123,12600.0],["1999-03-17",9.7122,9.7122,9.4118,9.5119,171200.0],["1999-03-18",9.4619,9.6121,9.3117,9.5119,203700.0],["1999-03-19",9.3117,9.5119,9.3117,9.4619,113100.0],["1999-03-22",9.4118,9.4118,9.1114,9.3117,126200.0],["1999-03-23",9.2116,9.4619,9.2116,9.4118,64700.0],["1999-03-24",9.4619,10.0126,9.4619,9.9625,78100.0],["1999-03-25",10.0126,10.7135,10.0126,10.6133,91900.0],["1999-03-26",12.4156,13.3167,11.4143,12.0151,679900.0],["1999-03-29",12.4156,13.2166,12.2654,12.3155,270000.0],["1999-03-30",12.4156,12.4156,11.8148,11.915,134200.0],["1999-03-31",11.965,11.965,11.5145,11.7147,223400.0],["1999-04-01",11.7147,11.8148,11.6146,11.7648,101800.0],["1999-04-05",11.8148,12.1152,11.7147,12.0151,107000.0],["1999-04-06",11.965,12.1152,11.8148,11.965,83900.0],["1999-04-07",11.965,11.965,11.6146,11.6146,34600.0],["1999-04-08",11.6146,11.6146,10.6133,11.2141,110400.0],["1999-04-09",11.164,11.164,10.8136,11.164,36200.0],["1999-04-12",10.6133,10.9137,10.5132,10.9137,95200.0],["1999-04-13",11.0138,11.5645,10.9638,11.5145,57500.0],["1999-04-14",12.1152,12.716,12.1152,12.3155,186200.0],["1999-04-15",12.3655,12.5157,12.1152,12.1653,57600.0],["1999-04-16",12.1152,12.1152,11.7147,11.7648,29700.0],["1999-04-19",11.965,12.766,11.915,12.2654,163700.0],["1999-04-20",12.1653,12.5157,12.0652,12.5157,42300.0],["1999-04-21",12.6158,12.8662,12.5157,12.766,48900.0],["1999-04-22",12.8161,12.8161,12.1653,12.4657,21900.0],["1999-04-23",12.4156,12.766,12.4156,12.716,32200.0],["1999-04-26",12.766,13.0163,12.2654,12.4657,41600.0],["1999-04-27",12.5658,12.6158,12.4156,12.5157,11200.0],["1999-04-28",12.6158,12.8161,12.4156,12.716,24600.0],["1999-04-29",12.8161,13.0164,12.6158,12.8161,38700.0],["1999-04-30",12.8161,12.8662,12.4657,12.6158,63100.0],["1999-05-03",12.8161,13.2166,12.5157,12.9162,122500.0],["1999-05-04",13.0164,13.1165,12.8662,12.9162,35600.0],["1999-05-05",12.9162,12.9162,12.2153,12.3155,52000.0],["1999-05-06",12.2654,13.0164,12.2153,12.9162,123700.0],["1999-05-07",12.8662,12.9663,12.3155,12.3155,106600.0],["1999-05-10",12.3655,12.3655,11.965,11.965,109200.0],["1999-05-11",11.915,13.1165,11.8148,13.0664,394800.0],["1999-05-12",12.9663,14.2179,12.9663,14.1678,317900.0],["1999-05-13",13.9175,14.5182,13.8174,14.1177,236500.0],["1999-05-14",14.0176,14.0176,13.7172,13.8174,70800.0],["1999-05-17",13.7172,13.7172,12.9162,13.6171,151000.0],["1999-05-18",13.7172,13.7172,13.4169,13.567,12400.0],["1999-05-19",13.567,13.567,13.1165,13.1165,17300.0],["1999-05-20",13.2166,13.3668,13.0664,13.0664,50300.0],["1999-05-21",13.0664,13.2166,12.9162,13.2166,25800.0],["1999-05-24",13.3167,13.3668,13.0664,13.1665,88000.0],["1999-05-25",13.1665,13.7673,13.1665,13.7673,46300.0],["1999-05-26",13.7673,14.1678,13.7673,13.8174,111800.0],["1999-05-27",13.7673,13.7673,13.3167,13.3167,13700.0],["1999-05-28",13.3167,13.3167,12.2153,12.6158,78900.0],["1999-06-01",12.716,12.8662,12.6159,12.8662,47200.0],["1999-06-02",12.8662,13.0164,12.6158,12.716,51900.0],["1999-06-03",12.8161,12.9162,12.716,12.8662,146600.0],["1999-06-04",12.9162,12.9162,12.6158,12.6659,31700.0],["1999-06-07",12.6659,12.8161,12.6659,12.716,14500.0],["1999-06-08",12.766,13.0164,12.766,12.9663,290600.0],["1999-06-09",12.9663,12.9663,12.6159,12.9162,97300.0],["1999-06-10",12.8662,12.8662,12.6659,12.716,10700.0],["1999-06-11",12.8161,12.8161,12.6659,12.8161,14300.0],["1999-06-14",12.6659,12.8161,12.4156,12.6659,31800.0],["1999-06-15",12.716,13.2667,12.716,13.2667,78300.0],["1999-06-16",13.2166,13.7673,13.2166,13.7673,210600.0],["1999-06-17",13.7673,14.2679,13.7673,14.2179,103400.0],["1999-06-18",14.318,14.318,13.9675,14.0176,70100.0],["1999-06-21",14.1177,14.1177,13.9675,14.1177,103500.0],["1999-06-22",14.1177,14.368,14.1177,14.1678,68900.0],["1999-06-23",14.0677,14.318,14.0677,14.318,95200.0],["1999-06-24",14.318,14.318,13.9675,14.1678,45800.0],["1999-06-25",14.0677,14.1678,14.0677,14.1678,24800.0],["1999-06-28",14.2179,14.2679,14.0677,14.2679,46900.0],["1999-06-29",14.2179,14.8186,14.0677,14.7185,176700.0],["1999-06-30",14.7686,14.8687,14.4181,14.4181,154200.0],["1999-07-01",14.4181,14.7185,14.4181,14.4682,51900.0],["1999-07-02",14.5683,14.5683,14.318,14.5683,125200.0],["1999-07-06",14.6184,14.6184,14.4181,14.4181,26300.0],["1999-07-07",14.4181,14.5683,14.3681,14.4682,65900.0],["1999-07-08",14.5182,14.9187,14.4181,14.7685,61300.0],["1999-07-09",14.8186,14.8186,14.4181,14.4682,79100.0],["1999-07-12",14.4181,14.4682,14.1177,14.1177,204500.0],["1999-07-13",14.1177,14.318,13.8174,13.8674,32500.0],["1999-07-14",13.8674,13.9675,13.6672,13.9675,14600.0],["1999-07-15",14.0176,14.0176,13.8674,13.9175,36300.0],["1999-07-16",13.7673,13.9175,13.6171,13.7172,32600.0],["1999-07-19",13.517,13.517,12.6158,12.8161,72200.0],["1999-07-20",12.8161,13.4669,12.8161,13.1665,28200.0],["1999-07-21",13.3167,14.1678,13.3167,13.6672,101600.0],["1999-07-22",13.7172,13.7673,13.2166,13.3167,16300.0],["1999-07-23",13.2667,13.6672,13.1165,13.6672,28100.0],["1999-07-26",13.7172,13.8174,13.2667,13.3167,21900.0],["1999-07-27",13.3167,13.6171,13.0664,13.6171,36900.0],["1999-07-28",13.6171,13.6171,13.517,13.567,10400.0],["1999-07-29",13.4669,13.4669,13.3167,13.3668,15100.0],["1999-07-30",13.3167,13.3668,12.8161,12.9162,15000.0],["1999-08-02",12.8161,12.8161,12.6158,12.766,13000.0],["1999-08-03",12.5658,12.766,12.5658,12.716,25700.0],["1999-08-04",12.766,12.8161,12.6158,12.766,23400.0],["1999-08-05",12.766,12.766,11.965,12.0652,153400.0],["1999-08-06",12.0652,12.0652,11.4644,11.965,41200.0],["1999-08-09",12.0151,12.1152,11.6146,11.6146,40700.0],["1999-08-10",11.5145,11.6146,11.114,11.3142,98500.0],["1999-08-11",11.4143,11.7147,11.4143,11.7147,7600.0],["1999-08-12",11.8148,11.915,11.6647,11.8649,10500.0],["1999-08-13",11.8148,11.915,11.6146,11.7147,18500.0],["1999-08-16",11.6146,11.6146,11.164,11.2141,48700.0],["1999-08-17",11.3142,11.3142,11.0138,11.114,28100.0],["1999-08-18",11.2141,11.2141,10.7135,10.7135,28500.0],["1999-08-19",10.6634,10.6634,10.2128,10.363,103600.0],["1999-08-20",10.4131,11.2141,10.4131,11.2141,211100.0],["1999-08-23",11.3142,11.965,11.3142,11.8148,31400.0],["1999-08-24",11.915,11.915,11.2141,11.3643,96300.0],["1999-08-25",11.4143,11.4644,11.2141,11.3643,29200.0],["1999-08-26",11.2641,11.4143,11.2641,11.3643,15200.0],["1999-08-27",11.2641,11.4143,11.2641,11.3643,8600.0],["1999-08-30",11.3142,11.3142,11.164,11.164,19100.0],["1999-08-31",11.2141,11.3643,11.0639,11.3142,24700.0],["1999-09-01",11.2141,11.4143,11.2141,11.4143,10500.0],["1999-09-02",11.4143,11.6146,11.4143,11.6146,10900.0],["1999-09-03",11.6646,12.2153,11.6146,12.2153,28200.0],["1999-09-07",12.3155,12.5658,12.3155,12.5658,36500.0],["1999-09-08",12.5157,12.5157,12.0151,12.0652,53100.0],["1999-09-09",12.0151,12.0151,11.8148,11.915,6900.0],["1999-09-10",11.8148,12.0151,11.6646,12.0151,16400.0],["1999-09-13",11.915,11.915,11.6647,11.915,8700.0],["1999-09-14",11.915,11.965,11.4143,11.4644,21800.0],["1999-09-15",11.4143,11.7147,11.3142,11.5145,37500.0],["1999-09-16",11.5145,11.5145,11.2642,11.2642,6100.0],["1999-09-17",11.2141,11.3142,11.114,11.164,13800.0],["1999-09-20",11.0639,11.164,10.9638,11.0138,7500.0],["1999-09-21",10.9638,10.9638,9.9625,10.2128,99300.0],["1999-09-22",10.2629,10.363,10.1628,10.2128,19100.0],["1999-09-23",10.1127,10.2128,9.9125,10.0126,42400.0],["1999-09-24",9.9625,10.0626,9.7122,9.7623,26300.0],["1999-09-27",9.7122,9.8624,9.6121,9.6121,20700.0],["1999-09-28",9.6621,9.7122,9.3618,9.4118,25700.0],["1999-09-29",9.4118,9.4118,9.3117,9.3618,58000.0],["1999-09-30",9.3618,9.5119,9.0113,9.4619,634000.0],["1999-10-01",9.4118,9.6121,9.1114,9.3117,79800.0],["1999-10-04",9.3117,9.3618,9.2116,9.3618,16200.0],["1999-10-05",6.0075,6.0075,5.1565,5.2065,2514800.0],["1999-10-06",5.3567,5.7572,5.3067,5.4068,1411400.0],["1999-10-07",5.557,5.7572,5.3067,5.7572,619500.0],["1999-10-08",5.8073,6.0075,5.7572,6.0075,363800.0],["1999-10-11",6.0075,6.1077,5.8574,5.9074,211900.0],["1999-10-12",6.0075,6.0075,5.607,5.7572,381800.0],["1999-10-13",5.7072,5.8574,5.5069,5.8073,287500.0],["1999-10-14",5.8073,5.8073,5.5069,5.7072,302500.0],["1999-10-15",5.607,5.6571,5.4068,5.5069,124200.0],["1999-10-18",5.5069,5.557,5.3067,5.4569,101300.0],["1999-10-19",5.5069,5.6571,5.2566,5.4569,203200.0],["1999-10-20",5.5069,5.8073,5.4569,5.7072,180200.0],["1999-10-21",5.607,5.7072,5.607,5.6571,200100.0],["1999-10-22",5.6571,6.0075,5.6571,6.0075,100200.0],["1999-10-25",6.0075,6.358,6.0075,6.3079,139400.0],["1999-10-26",6.5582,6.9587,6.5582,6.8086,314500.0],["1999-10-27",6.7084,6.8086,6.3079,6.6584,128500.0],["1999-10-28",6.6083,6.7585,5.9575,6.0075,129400.0],["1999-10-29",6.0075,6.1577,5.8073,5.8073,232200.0],["1999-11-01",5.8574,6.1577,5.7572,6.1077,86500.0],["1999-11-02",5.9074,5.9074,5.7572,5.7572,105300.0],["1999-11-03",5.8073,5.9074,5.7072,5.8073,110500.0],["1999-11-04",5.7572,5.8073,5.5069,5.6571,155700.0],["1999-11-05",5.607,5.8574,5.557,5.8073,485100.0],["1999-11-08",5.9074,6.1077,5.8073,5.8574,93000.0],["1999-11-09",5.9575,5.9575,5.7072,5.7072,65100.0],["1999-11-10",5.7072,5.7572,5.607,5.7572,56600.0],["1999-11-11",5.6571,5.7572,5.607,5.7072,63900.0],["1999-11-12",5.607,5.7572,5.607,5.7572,88600.0],["1999-11-15",5.7572,6.5582,5.7072,6.3079,133400.0],["1999-11-16",6.3079,6.8086,6.3079,6.4581,234300.0],["1999-11-17",6.5082,6.7084,6.5082,6.6584,209400.0],["1999-11-18",6.7084,7.2091,6.6584,7.0088,283200.0],["1999-11-19",7.0589,7.1089,6.6083,6.7084,138700.0],["1999-11-22",6.7084,6.7084,6.2078,6.358,159700.0],["1999-11-23",6.358,7.0088,6.2579,6.4581,252300.0],["1999-11-24",6.4581,7.2091,6.4081,7.2091,311100.0],["1999-11-26",7.2091,7.2091,7.0088,7.0088,65500.0],["1999-11-29",6.9087,7.159,6.7084,6.9087,166100.0],["1999-11-30",6.8086,6.9087,6.4081,6.6083,215900.0],["1999-12-01",6.5582,6.7585,6.2579,6.358,125500.0],["1999-12-02",6.2078,6.2579,5.9575,6.0576,262900.0],["1999-12-03",6.1077,6.3079,5.9074,6.3079,184100.0],["1999-12-06",6.2078,6.2078,5.8073,5.8073,218200.0],["1999-12-07",5.8073,5.9074,5.607,5.7072,79800.0],["1999-12-08",5.7072,6.0075,5.607,5.7572,81000.0],["1999-12-09",5.7072,5.9074,5.7072,5.9074,89900.0],["1999-12-10",5.8574,5.9074,5.6571,5.9074,86700.0],["1999-12-13",5.8073,5.9074,5.7072,5.7572,142100.0],["1999-12-14",5.7072,5.8073,5.607,5.607,71500.0],["1999-12-15",5.557,5.557,5.2566,5.3567,286600.0],["1999-12-16",5.4569,5.557,5.2065,5.3067,137800.0],["1999-12-17",5.2065,5.6571,5.2065,5.6571,136800.0],["1999-12-20",5.607,5.7572,5.607,5.607,88000.0],["1999-12-21",5.7072,5.7072,5.3567,5.6571,106200.0],["1999-12-22",5.607,5.8073,5.5069,5.8073,212000.0],["1999-12-23",5.7072,6.1577,5.7072,6.1577,96100.0],["1999-12-27",6.1077,6.1577,5.9575,5.9575,66000.0],["1999-12-28",5.8574,5.8574,5.4569,5.7072,106500.0],["1999-12-29",5.607,5.7572,5.607,5.7072,56200.0],["1999-12-30",5.7072,5.9575,5.607,5.9575,134800.0],["1999-12-31",5.8574,5.9074,5.7572,5.9074,56400.0],["2000-01-03",5.9074,5.9074,5.5069,5.6571,76600.0],["2000-01-04",5.607,5.7572,5.557,5.557,70200.0],["2000-01-05",5.557,5.7072,5.557,5.607,45400.0],["2000-01-06",5.557,5.7072,5.557,5.607,38300.0],["2000-01-07",5.557,5.6571,5.557,5.557,54300.0],["2000-01-10",5.607,5.6571,5.607,5.607,53300.0],["2000-01-11",5.607,5.607,5.5069,5.557,69800.0],["2000-01-12",5.5069,5.607,5.4068,5.4569,117300.0],["2000-01-13",5.5069,5.7572,5.4569,5.607,75100.0],["2000-01-14",5.6571,5.7572,5.6571,5.7572,83400.0],["2000-01-18",5.6571,5.7572,5.6571,5.7572,79800.0],["2000-01-19",5.607,5.7072,5.557,5.7072,46400.0],["2000-01-20",5.6571,5.6571,5.557,5.607,122400.0],["2000-01-21",5.557,5.7072,5.557,5.607,50500.0],["2000-01-24",5.7072,5.8073,5.6571,5.7072,159600.0],["2000-01-25",5.8073,5.8073,5.7072,5.7572,110700.0],["2000-01-26",5.7572,5.8073,5.7072,5.7572,79000.0],["2000-01-27",5.7572,5.7572,5.607,5.6571,30300.0],["2000-01-28",5.6571,5.8574,5.6571,5.8073,45200.0],["2000-01-31",5.7072,5.8574,5.607,5.607,99600.0],["2000-02-01",5.6571,5.7572,5.557,5.6571,225800.0],["2000-02-02",5.607,5.7072,5.607,5.6571,88500.0],["2000-02-03",5.607,5.7072,5.5069,5.607,74100.0],["2000-02-04",5.557,5.607,5.4569,5.4569,48000.0],["2000-02-07",5.5069,5.557,5.4068,5.557,76100.0],["2000-02-08",5.5069,5.557,5.4569,5.4569,22400.0],["2000-02-09",5.5069,5.557,5.5069,5.557,86000.0],["2000-02-10",5.5069,5.7572,5.5069,5.6571,171900.0],["2000-02-11",5.607,5.7072,5.607,5.607,71200.0],["2000-02-14",5.607,5.7072,5.607,5.7072,30500.0],["2000-02-15",5.7072,5.8073,5.7072,5.7572,49900.0],["2000-02-16",5.8073,5.9575,5.7072,5.9074,37400.0],["2000-02-17",5.9575,7.5094,5.9575,6.6083,523700.0],["2000-02-18",6.6083,6.9587,6.6083,6.6584,151700.0],["2000-02-22",6.7084,7.0088,6.6584,6.7084,116200.0],["2000-02-23",6.7084,7.1089,6.6083,7.0088,196400.0],["2000-02-24",6.4081,6.5082,5.7072,6.4081,327100.0],["2000-02-25",6.3079,6.358,6.0075,6.0576,83600.0],["2000-02-28",6.2078,6.4581,6.2078,6.358,160600.0],["2000-02-29",6.408,6.408,6.2078,6.3079,203200.0],["2000-03-01",6.2078,6.3079,6.2078,6.2579,43200.0],["2000-03-02",6.2579,6.3079,6.0075,6.2579,72900.0],["2000-03-03",6.0075,6.1577,5.8073,6.1077,52900.0],["2000-03-06",6.0075,6.0075,5.8073,5.8574,41800.0],["2000-03-07",5.7572,5.8073,5.7572,5.7572,27900.0],["2000-03-08",6.408,6.4581,6.2579,6.3079,180200.0],["2000-03-09",6.408,6.5082,5.7572,6.1077,115000.0],["2000-03-10",6.2078,6.358,6.0075,6.1077,91600.0],["2000-03-13",5.9575,6.3079,5.9575,6.3079,62400.0],["2000-03-14",6.358,6.5582,6.2579,6.358,105800.0],["2000-03-15",6.3079,6.358,6.2078,6.2579,22300.0],["2000-03-16",6.1577,6.3079,6.1577,6.1577,42000.0],["2000-03-17",6.1077,6.358,6.1077,6.2579,29600.0],["2000-03-20",6.2078,6.358,6.1077,6.1077,37600.0],["2000-03-21",6.0576,6.1077,5.9074,6.0075,24000.0],["2000-03-22",6.0576,6.0576,5.7572,5.8574,40800.0],["2000-03-23",5.9074,6.4081,5.9074,6.4081,152800.0],["2000-03-24",6.4081,6.4081,6.2078,6.2078,20900.0],["2000-03-27",6.1077,6.2579,6.1077,6.1577,19200.0],["2000-03-28",6.1077,6.1577,5.9074,5.9074,29100.0],["2000-03-29",5.9575,6.0075,5.9074,5.9074,19400.0],["2000-03-30",6.0075,6.0075,5.5069,5.607,70200.0],["2000-03-31",5.557,5.6571,5.1064,5.1064,101800.0],["2000-04-03",5.3067,5.4569,5.2065,5.2566,52100.0],["2000-04-04",5.2566,5.3067,4.5057,4.806,102900.0],["2000-04-05",5.0063,5.557,5.0063,5.4068,69500.0],["2000-04-06",5.5069,6.0075,5.5069,5.7072,93800.0],["2000-04-07",5.7072,5.7072,5.4569,5.6571,34300.0],["2000-04-10",5.607,5.7072,5.5069,5.5069,21300.0],["2000-04-11",5.5069,5.5069,5.1565,5.1565,32100.0],["2000-04-12",5.4068,5.5069,5.3067,5.3567,40400.0],["2000-04-13",5.3067,5.4068,5.3067,5.3067,139600.0],["2000-04-14",5.2566,5.3567,5.0063,5.0564,76100.0],["2000-04-17",5.0063,5.1064,4.9562,5.1064,63700.0],["2000-04-18",5.2065,5.2065,5.0063,5.1565,43400.0],["2000-04-19",5.1565,5.3567,5.1064,5.3067,37100.0],["2000-04-20",5.3567,5.3567,5.2065,5.2566,14700.0],["2000-04-24",5.3067,5.4068,5.3067,5.4068,19200.0],["2000-04-25",5.3067,5.3567,5.2566,5.3567,78200.0],["2000-04-26",5.3567,5.4068,5.3067,5.3567,11000.0],["2000-04-27",5.3567,5.557,5.3567,5.557,34800.0],["2000-04-28",5.5069,5.557,5.4569,5.5069,27600.0],["2000-05-01",5.5069,5.557,5.5069,5.557,21800.0],["2000-05-02",5.5069,5.557,5.4569,5.5069,19300.0],["2000-05-03",5.557,5.557,5.4569,5.5069,3300.0],["2000-05-04",5.4569,5.6571,5.4569,5.6571,95100.0],["2000-05-05",5.607,5.7072,5.557,5.607,18900.0],["2000-05-08",5.6571,5.7072,5.6571,5.6571,16900.0],["2000-05-09",5.6571,5.7072,5.6571,5.6571,21300.0],["2000-05-10",5.6571,5.7072,5.607,5.607,39500.0],["2000-05-11",5.6571,5.6571,5.557,5.607,16700.0],["2000-05-12",5.607,5.6571,5.5069,5.5069,33000.0],["2000-05-15",5.607,5.607,5.4569,5.607,26300.0],["2000-05-16",5.607,5.607,5.5069,5.557,18300.0],["2000-05-17",5.5069,5.557,5.5069,5.557,14000.0],["2000-05-18",5.5069,5.5069,5.4068,5.4068,26100.0],["2000-05-19",5.5069,5.5069,5.2566,5.2566,42100.0],["2000-05-22",5.3067,5.3067,5.0564,5.1565,37200.0],["2000-05-23",5.1064,5.3067,5.0564,5.0564,29700.0],["2000-05-24",5.0564,5.0564,4.9562,5.0564,52600.0],["2000-05-25",5.0063,5.1565,5.0063,5.0063,18400.0],["2000-05-26",5.0063,5.0063,4.8561,4.9562,41000.0],["2000-05-30",4.9562,5.0063,4.9562,4.9562,11600.0],["2000-05-31",5.0063,5.0063,4.806,4.8561,125900.0],["2000-06-01",4.8561,4.8561,4.806,4.8561,64300.0],["2000-06-02",4.8561,5.0063,4.8561,4.9562,74000.0],["2000-06-05",5.0063,5.0063,4.756,4.8561,32800.0],["2000-06-06",4.756,4.756,4.5057,4.6058,65800.0],["2000-06-07",4.6058,4.6058,4.3555,4.4055,93700.0],["2000-06-08",4.4055,4.5057,4.2053,4.2053,84400.0],["2000-06-09",4.2053,4.4055,4.2053,4.3555,29100.0],["2000-06-12",4.4055,4.6058,4.4055,4.5057,68000.0],["2000-06-13",4.5057,4.5057,4.4055,4.4556,40900.0],["2000-06-14",4.4556,4.5057,4.4055,4.5057,34100.0],["2000-06-15",4.5057,4.5057,4.4055,4.4055,12300.0],["2000-06-16",4.4556,4.4556,4.4055,4.4055,28000.0],["2000-06-19",4.4055,4.4055,4.3555,4.4055,4800.0],["2000-06-20",4.3555,4.4055,4.2553,4.3054,23400.0],["2000-06-21",4.2053,4.2053,4.005,4.005,79700.0],["2000-06-22",4.0551,4.0551,3.8548,3.955,53000.0],["2000-06-23",4.005,4.005,3.9049,4.005,34800.0],["2000-06-26",4.005,4.005,3.9049,3.955,77800.0],["2000-06-27",3.9049,3.9049,3.5545,3.8548,119600.0],["2000-06-28",3.5044,3.5545,3.1039,3.1039,220100.0],["2000-06-29",3.154,3.154,3.1039,3.154,49400.0],["2000-06-30",3.1039,3.204,3.1039,3.204,115400.0],["2000-07-03",3.154,3.204,3.154,3.154,17200.0],["2000-07-05",3.204,3.204,3.0038,3.1039,71700.0],["2000-07-06",3.0538,3.1039,3.0538,3.1039,18300.0],["2000-07-07",3.0538,3.1039,3.0038,3.0038,69400.0],["2000-07-10",3.0038,3.1039,3.0038,3.0538,23400.0],["2000-07-11",3.0538,3.0538,2.9036,2.9537,68300.0],["2000-07-12",2.9537,2.9537,2.7034,2.9036,964200.0],["2000-07-13",2.9537,3.3542,2.9537,3.3042,86100.0],["2000-07-14",3.4043,3.8548,3.4043,3.8048,130100.0],["2000-07-17",3.9049,4.005,3.9049,3.955,66900.0],["2000-07-18",3.955,4.005,3.9049,3.955,75000.0],["2000-07-19",3.955,4.005,3.9049,3.9049,22300.0],["2000-07-20",3.9049,3.955,3.7047,3.7547,75500.0],["2000-07-21",3.7547,3.8548,3.7047,3.7547,24800.0],["2000-07-24",3.7547,3.9049,3.7547,3.8548,28300.0],["2000-07-25",3.9049,3.9049,3.8048,3.8548,14800.0],["2000-07-26",3.8048,3.8548,3.6546,3.6546,17500.0],["2000-07-27",3.6546,3.6546,3.3542,3.4543,52700.0],["2000-07-28",3.5044,3.5044,3.4043,3.4043,17600.0],["2000-07-31",3.4543,3.5545,3.3042,3.5545,49800.0],["2000-08-01",3.5545,3.6045,3.5044,3.6045,21400.0],["2000-08-02",3.6045,3.6546,3.5044,3.6045,26900.0],["2000-08-03",3.5545,3.5545,3.4543,3.4543,19000.0],["2000-08-04",3.3542,3.4043,3.3042,3.3542,57000.0],["2000-08-07",3.3042,3.3542,3.2541,3.3042,34400.0],["2000-08-08",3.3041,3.3542,3.154,3.154,36000.0],["2000-08-09",3.154,3.204,3.0538,3.0538,28000.0],["2000-08-10",3.0538,3.1039,3.0538,3.0538,15400.0],["2000-08-11",3.1039,3.3042,3.1039,3.204,99100.0],["2000-08-14",3.154,3.2541,3.1039,3.2541,62100.0],["2000-08-15",3.204,3.3542,3.204,3.3042,47800.0],["2000-08-16",3.3042,3.3542,3.2541,3.3042,11500.0],["2000-08-17",3.2541,3.4043,3.2541,3.4043,36700.0],["2000-08-18",3.4543,3.5545,3.0538,3.0538,535700.0],["2000-08-21",3.1039,3.3042,3.1039,3.3042,106200.0],["2000-08-22",3.3542,3.5545,3.3542,3.4043,75300.0],["2000-08-23",3.3542,3.6045,3.3542,3.6045,33600.0],["2000-08-24",3.6045,3.7547,3.6045,3.7047,54300.0],["2000-08-25",3.8048,3.955,3.7547,3.955,49900.0],["2000-08-28",4.005,4.2053,4.005,4.1052,116200.0],["2000-08-29",4.1552,4.4055,4.1552,4.3054,66200.0],["2000-08-30",4.3555,4.5057,4.3555,4.4556,32800.0],["2000-08-31",4.4055,4.4055,4.3555,4.4055,38600.0],["2000-09-01",4.4055,4.4556,4.3555,4.4055,17000.0],["2000-09-05",4.3555,4.4055,4.3054,4.3054,18700.0],["2000-09-06",4.2053,4.2053,4.005,4.1052,64100.0],["2000-09-07",4.2053,4.2053,4.0551,4.1052,23700.0],["2000-09-08",4.0551,4.2553,4.0551,4.2053,36100.0],["2000-09-11",4.2053,4.3054,4.2053,4.2553,52700.0],["2000-09-12",4.2553,4.4055,4.2053,4.4055,37200.0],["2000-09-13",4.3555,4.3555,4.3054,4.3555,14300.0],["2000-09-14",4.3054,4.3555,4.2553,4.2553,14600.0],["2000-09-15",4.2553,4.3054,4.2553,4.3054,42700.0],["2000-09-18",4.3054,4.3054,4.2053,4.2053,35900.0],["2000-09-19",4.2553,4.3054,4.2053,4.2553,21100.0],["2000-09-20",4.2053,4.2553,4.1052,4.2553,60400.0],["2000-09-21",4.2053,4.2053,4.0551,4.0551,41100.0],["2000-09-22",4.0551,4.1052,4.005,4.0551,18800.0],["2000-09-25",4.0551,4.1552,4.0551,4.1552,15900.0],["2000-09-26",4.1552,4.2053,4.1052,4.1552,38100.0],["2000-09-27",4.1552,4.1552,4.1052,4.1052,62700.0],["2000-09-28",4.1052,4.1552,4.0551,4.1552,22500.0],["2000-09-29",4.1552,4.2053,4.1552,4.1552,57400.0],["2000-10-02",4.1552,4.1552,3.9049,3.9049,23000.0],["2000-10-03",3.9049,3.955,3.6045,3.6045,62800.0],["2000-10-04",3.6546,3.7047,3.4043,3.4543,20600.0],["2000-10-05",3.4043,3.4043,3.3042,3.3042,28400.0],["2000-10-06",3.2541,3.2541,2.9537,3.0538,22700.0],["2000-10-09",3.0038,3.0038,2.7535,2.9036,38900.0],["2000-10-10",2.9036,2.9537,2.9036,2.9036,21300.0],["2000-10-11",2.9036,2.9036,2.6033,2.6533,77200.0],["2000-10-12",2.7034,2.7034,2.3029,2.353,122600.0],["2000-10-13",2.403,2.4531,2.2528,2.353,59700.0],["2000-10-16",2.353,2.5031,2.353,2.403,43200.0],["2000-10-17",2.4531,2.5031,2.403,2.5031,17500.0],["2000-10-18",2.5031,2.5031,2.353,2.353,34500.0],["2000-10-19",2.353,2.403,2.3029,2.403,15000.0],["2000-10-20",2.353,2.403,2.353,2.403,8300.0],["2000-10-23",2.403,2.5532,2.403,2.5532,32300.0],["2000-10-24",2.6533,2.6533,2.4531,2.5031,50000.0],["2000-10-25",2.5532,2.5532,2.403,2.403,29600.0],["2000-10-26",2.353,2.4531,2.353,2.403,29300.0],["2000-10-27",2.403,2.403,2.3029,2.3029,27500.0],["2000-10-30",2.3029,2.3029,2.1527,2.2528,111100.0],["2000-10-31",2.3029,2.353,2.1527,2.353,69600.0],["2000-11-01",2.353,2.403,2.3029,2.3029,25900.0],["2000-11-02",2.353,2.403,2.3029,2.403,29400.0],["2000-11-03",2.403,2.5031,2.403,2.5031,27900.0],["2000-11-06",2.4531,2.5031,2.403,2.4531,50300.0],["2000-11-07",2.403,2.5532,2.353,2.5031,63800.0],["2000-11-08",2.5031,2.5532,2.4531,2.5031,6800.0],["2000-11-09",2.5532,2.5532,2.4531,2.4531,13200.0],["2000-11-10",2.5031,2.5031,2.403,2.403,13700.0],["2000-11-13",2.403,2.403,2.3029,2.3029,24700.0],["2000-11-14",2.3029,2.4531,2.3029,2.403,64400.0],["2000-11-15",2.403,2.403,2.403,2.403,18700.0],["2000-11-16",2.403,2.6533,2.403,2.6533,104600.0],["2000-11-17",2.8035,2.8035,2.7034,2.7034,32200.0],["2000-11-20",2.7034,2.7535,2.6033,2.7034,23000.0],["2000-11-21",2.7034,2.7034,2.6033,2.6033,26900.0],["2000-11-22",2.6033,2.6033,2.5532,2.6033,16400.0],["2000-11-24",2.6033,2.6533,2.6033,2.6533,12000.0],["2000-11-27",2.6033,2.8035,2.6033,2.6533,94400.0],["2000-11-28",2.6033,2.6033,2.5532,2.5532,23100.0],["2000-11-29",2.5532,2.5532,2.403,2.4531,24400.0],["2000-11-30",2.4531,2.5031,2.403,2.5031,35900.0],["2000-12-01",2.4531,2.5532,2.4531,2.5532,20500.0],["2000-12-04",2.5031,2.5532,2.4531,2.5031,24400.0],["2000-12-05",2.4531,2.5532,2.4531,2.5532,28500.0],["2000-12-06",2.5031,2.5532,2.353,2.353,52600.0],["2000-12-07",2.3029,2.353,2.3029,2.353,19600.0],["2000-12-08",2.3029,2.353,2.2528,2.353,18800.0],["2000-12-11",2.3029,2.353,2.2528,2.3029,41600.0],["2000-12-12",2.2528,2.353,2.2528,2.2528,5700.0],["2000-12-13",2.2528,2.2528,2.0025,2.0526,308300.0],["2000-12-14",2.0526,2.0526,2.0025,2.0526,34300.0],["2000-12-15",2.0025,2.1026,2.0025,2.0526,40100.0],["2000-12-18",2.0526,2.1026,1.9525,2.0526,56500.0],["2000-12-19",2.0526,2.0526,1.8523,1.9024,104800.0],["2000-12-20",1.8523,1.9024,1.7522,1.7522,85800.0],["2000-12-21",1.7522,1.7522,1.6521,1.7021,74300.0],["2000-12-22",1.7021,1.7021,1.602,1.7021,106600.0],["2000-12-26",1.6521,1.7021,1.602,1.7021,57100.0],["2000-12-27",1.6521,1.6521,1.602,1.6521,274500.0],["2000-12-28",1.602,1.7522,1.602,1.7522,124400.0],["2000-12-29",1.8023,1.8523,1.6521,1.7021,226400.0],["2001-01-02",1.7522,1.8023,1.7021,1.7021,31500.0],["2001-01-03",1.7021,1.7522,1.7021,1.7522,42000.0],["2001-01-04",1.7021,1.7522,1.7021,1.7021,33200.0],["2001-01-05",1.7522,1.7522,1.6521,1.7522,43000.0],["2001-01-08",1.7522,1.7522,1.7021,1.7021,6800.0],["2001-01-09",1.7522,1.8023,1.7522,1.8023,26200.0],["2001-01-10",1.8023,1.9024,1.8023,1.8523,33400.0],["2001-01-11",1.8523,2.0025,1.8023,2.0025,56000.0],["2001-01-12",2.0025,2.0526,1.9525,2.0025,16100.0],["2001-01-16",2.0526,2.0526,1.7021,1.7021,160000.0],["2001-01-17",1.7522,1.8523,1.7021,1.7021,68100.0],["2001-01-18",1.7522,1.7522,1.7021,1.7522,20700.0],["2001-01-19",1.7522,1.8023,1.7021,1.7021,70900.0],["2001-01-22",1.8023,1.8023,1.7021,1.7522,52500.0],["2001-01-23",1.7522,1.8523,1.7522,1.8523,19000.0],["2001-01-24",1.8523,1.9024,1.8023,1.8523,21500.0],["2001-01-25",1.9024,1.9024,1.8523,1.9024,14900.0],["2001-01-26",1.8523,1.9525,1.8523,1.9024,64400.0],["2001-01-29",1.9625,1.9865,1.9224,1.9625,117400.0],["2001-01-30",1.9224,1.9625,1.8583,1.9625,31800.0],["2001-01-31",1.9625,2.0025,1.9625,1.9785,67600.0],["2001-02-01",2.0025,2.0426,1.8503,1.9625,71600.0],["2001-02-02",1.9945,2.0025,1.9705,1.9785,70400.0],["2001-02-05",2.0025,2.0025,1.9785,2.0025,52800.0],["2001-02-06",2.0025,2.0025,1.9625,1.9945,21600.0],["2001-02-07",1.9865,1.9945,1.9625,1.9945,6500.0],["2001-02-08",2.0025,2.0025,1.9625,1.9625,37300.0],["2001-02-09",1.9945,2.0025,1.9625,2.0025,17300.0],["2001-02-12",2.0025,2.0025,1.9945,2.0025,48500.0],["2001-02-13",2.0025,2.0025,1.9865,1.9865,37300.0],["2001-02-14",1.9865,1.9945,1.9865,1.9945,7500.0],["2001-02-15",2.0025,2.0025,1.9785,2.0025,24100.0],["2001-02-16",2.0025,2.0025,1.9625,1.9705,49800.0],["2001-02-20",1.9545,1.9625,1.9224,1.9464,29300.0],["2001-02-21",1.9464,1.9464,1.8984,1.9384,16400.0],["2001-02-22",1.9384,1.9705,1.8904,1.9545,9700.0],["2001-02-23",1.9545,1.9625,1.8824,1.9545,24000.0],["2001-02-26",1.9545,1.9865,1.9304,1.9865,27300.0],["2001-02-27",1.9945,2.0025,1.9625,1.9705,14300.0],["2001-02-28",1.9945,2.0426,1.9464,1.9865,132300.0],["2001-03-01",1.9865,2.0426,1.9865,2.0426,155300.0],["2001-03-02",2.0185,2.2428,2.0105,2.2268,130900.0],["2001-03-05",2.2348,2.2428,2.1867,2.1948,33800.0],["2001-03-06",2.2348,2.2428,2.2028,2.2268,37200.0],["2001-03-07",2.2028,2.2188,2.1867,2.2028,14000.0],["2001-03-08",2.1627,2.1627,2.0426,2.0426,81800.0],["2001-03-09",2.0185,2.0506,2.0025,2.0025,49000.0],["2001-03-12",2.0105,2.0105,1.9625,1.9625,23600.0],["2001-03-13",1.9625,1.9625,1.8824,1.9545,42800.0],["2001-03-14",1.9224,2.0025,1.9224,1.9945,39800.0],["2001-03-15",2.0185,2.0185,1.9464,1.9705,26700.0],["2001-03-16",1.9865,1.9865,1.9224,1.9625,45100.0],["2001-03-19",1.9224,1.9224,1.8183,1.8744,45700.0],["2001-03-20",1.9064,1.9064,1.8423,1.8423,19000.0],["2001-03-21",1.8423,1.9224,1.8103,1.9064,6800.0],["2001-03-22",1.9224,1.9384,1.8824,1.9384,17000.0],["2001-03-23",1.9384,1.9625,1.9384,1.9625,16600.0],["2001-03-26",1.9865,2.0025,1.9545,1.9545,19900.0],["2001-03-27",1.9304,1.9625,1.8904,1.9224,30700.0],["2001-03-28",1.8423,1.9625,1.8423,1.9224,67500.0],["2001-03-29",1.9304,1.9625,1.9224,1.9384,44500.0],["2001-03-30",1.9384,1.9545,1.9304,1.9545,14000.0],["2001-04-02",1.9384,1.9384,1.8023,1.8503,55900.0],["2001-04-03",1.8423,1.8423,1.7302,1.8023,30300.0],["2001-04-04",1.8023,1.8023,1.7222,1.7222,53600.0],["2001-04-05",1.7462,1.7462,1.7222,1.7462,15900.0],["2001-04-06",1.7462,1.7622,1.7061,1.7142,7500.0],["2001-04-09",1.6821,1.7222,1.6821,1.7061,10100.0],["2001-04-10",1.7462,1.7622,1.7222,1.7302,45700.0],["2001-04-11",1.7222,1.7302,1.6741,1.6821,44700.0],["2001-04-12",1.7142,1.7462,1.6421,1.6421,38600.0],["2001-04-16",1.6741,1.6741,1.6581,1.6661,18100.0],["2001-04-17",1.6821,1.6821,1.61,1.618,28700.0],["2001-04-18",1.618,1.618,1.562,1.562,97000.0],["2001-04-19",1.586,1.586,1.554,1.562,32300.0],["2001-04-20",1.562,1.578,1.5219,1.57,97900.0],["2001-04-23",1.5219,1.562,1.5219,1.5219,29900.0],["2001-04-24",1.5219,1.5219,1.4578,1.4819,22300.0],["2001-04-25",1.4899,1.5139,1.4819,1.5139,24700.0],["2001-04-26",1.5139,1.5139,1.4739,1.4739,7300.0],["2001-04-27",1.5139,1.5219,1.4338,1.4418,34800.0],["2001-04-30",1.4338,1.4819,1.4338,1.4739,27600.0],["2001-05-01",1.4498,1.4739,1.3617,1.4418,76700.0],["2001-05-02",1.4819,1.6821,1.4819,1.618,109600.0],["2001-05-03",1.6821,1.7142,1.6501,1.7142,65400.0],["2001-05-04",1.7222,1.8103,1.7222,1.8103,101900.0],["2001-05-07",1.8023,1.8824,1.618,1.626,183000.0],["2001-05-08",1.6421,1.6661,1.61,1.6661,59700.0],["2001-05-09",1.6821,1.7862,1.6821,1.7862,243100.0],["2001-05-10",1.8263,2.3229,1.8023,2.3229,506400.0],["2001-05-11",2.403,2.6834,2.395,2.5392,317700.0],["2001-05-14",2.6193,2.8035,2.5232,2.5472,141000.0],["2001-05-15",2.5232,2.7314,2.4831,2.5872,135700.0],["2001-05-16",2.6273,2.6834,2.5792,2.6033,261900.0],["2001-05-17",2.6113,2.6754,2.6113,2.6433,73800.0],["2001-05-18",2.6433,2.6433,2.5232,2.5232,70700.0],["2001-05-21",2.5792,2.6353,2.5472,2.6353,72100.0],["2001-05-22",2.6113,2.7234,2.6033,2.6834,90100.0],["2001-05-23",2.7234,2.8436,2.7234,2.7715,95300.0],["2001-05-24",2.8516,2.9077,2.8035,2.9077,115400.0],["2001-05-25",2.9557,3.4443,2.9557,3.3963,140000.0],["2001-05-29",3.4043,3.4043,3.164,3.164,74200.0],["2001-05-30",3.164,3.2841,3.0598,3.0598,131800.0],["2001-05-31",3.0598,3.1239,2.8836,2.8996,112500.0],["2001-06-01",2.9237,2.9637,2.7234,2.8035,144700.0],["2001-06-04",2.7475,2.8035,2.7234,2.7475,77400.0],["2001-06-05",2.7074,3.0438,2.6433,3.0438,136800.0],["2001-06-06",3.0438,3.164,3.0438,3.156,30600.0],["2001-06-07",3.188,3.204,3.0839,3.204,37700.0],["2001-06-08",3.188,3.2361,3.188,3.212,9400.0],["2001-06-11",3.204,3.2361,3.0999,3.0999,75200.0],["2001-06-12",3.0839,3.172,3.0839,3.164,23300.0],["2001-06-13",3.188,3.188,3.0598,3.0839,30800.0],["2001-06-14",3.1079,3.1079,3.0038,3.0518,22500.0],["2001-06-15",3.0278,3.0679,2.9317,2.9637,38600.0],["2001-06-18",2.9317,2.9717,2.9237,2.9637,17600.0],["2001-06-19",2.9717,2.9717,2.8436,2.8436,65800.0],["2001-06-20",2.8195,2.8996,2.7234,2.8996,38400.0],["2001-06-21",2.8996,2.9397,2.8676,2.8756,7900.0],["2001-06-22",2.8436,2.9477,2.8436,2.8836,18200.0],["2001-06-25",2.8436,2.9237,2.8436,2.8676,30100.0],["2001-06-26",2.8676,2.9397,2.8436,2.9397,40400.0],["2001-06-27",2.9397,2.9397,2.8996,2.9157,30900.0],["2001-06-28",2.9077,2.9157,2.9077,2.9157,38400.0],["2001-06-29",2.9157,2.9157,2.8996,2.8996,287900.0],["2001-07-02",2.8996,3.0038,2.8996,2.9317,158500.0],["2001-07-03",2.9317,2.9397,2.8916,2.9077,22700.0],["2001-07-05",2.8836,2.9157,2.8836,2.8996,35500.0],["2001-07-06",2.8916,2.8916,2.8035,2.8035,65300.0],["2001-07-09",2.8035,2.8035,2.6513,2.6513,48700.0],["2001-07-10",2.6513,2.6593,2.6033,2.6113,37900.0],["2001-07-11",2.5953,2.5953,2.4831,2.4831,31000.0],["2001-07-12",2.4911,2.5792,2.4911,2.5632,78300.0],["2001-07-13",2.5873,2.6754,2.5712,2.6513,34700.0],["2001-07-16",2.6754,2.6754,2.6033,2.6113,17500.0],["2001-07-17",2.6193,2.6433,2.6033,2.6433,37100.0],["2001-07-18",2.6834,2.7715,2.6674,2.7555,38500.0],["2001-07-19",2.7394,2.8195,2.7394,2.8115,41200.0],["2001-07-20",2.8115,2.9878,2.7875,2.9878,59200.0],["2001-07-23",3.0679,3.2441,3.0278,3.0278,108800.0],["2001-07-24",3.0438,3.0759,2.8836,2.9237,41800.0],["2001-07-25",2.9237,2.9717,2.9237,2.9717,18300.0],["2001-07-26",2.9477,2.9477,2.8436,2.8436,20700.0],["2001-07-27",2.8356,2.9237,2.8356,2.9237,18800.0],["2001-07-30",2.8996,2.9797,2.8996,2.9557,14000.0],["2001-07-31",2.9637,3.0278,2.9637,2.9717,31600.0],["2001-08-01",2.9637,3.0358,2.9637,3.0358,16400.0],["2001-08-02",3.0598,3.18,3.0598,3.1079,44300.0],["2001-08-03",3.148,3.2441,3.1079,3.204,63400.0],["2001-08-06",3.212,3.2521,3.1399,3.156,45500.0],["2001-08-07",3.164,3.2841,3.164,3.2841,65500.0],["2001-08-08",3.2841,3.8048,3.2841,3.5244,457000.0],["2001-08-09",3.5324,3.5885,3.2441,3.3082,199400.0],["2001-08-10",3.2441,3.2441,3.204,3.204,66000.0],["2001-08-13",3.196,3.196,2.8836,2.9637,150300.0],["2001-08-14",2.9637,2.9878,2.8436,2.8836,182200.0],["2001-08-15",2.8836,2.9717,2.8836,2.9237,72300.0],["2001-08-16",2.9237,2.9958,2.8916,2.9157,38800.0],["2001-08-17",2.9077,2.9797,2.8836,2.8836,22100.0],["2001-08-20",2.8836,2.9477,2.8836,2.9477,25400.0],["2001-08-21",2.9637,2.9637,2.8836,2.8836,15000.0],["2001-08-22",2.8836,2.9397,2.8756,2.8836,32700.0],["2001-08-23",2.8756,2.8756,2.8436,2.8436,32200.0],["2001-08-24",2.8436,2.8676,2.8436,2.8516,12800.0],["2001-08-27",2.8035,2.8676,2.8035,2.8516,29600.0],["2001-08-28",2.8195,2.8436,2.7715,2.7875,33800.0],["2001-08-29",2.7715,2.8035,2.7715,2.7875,25000.0],["2001-08-30",2.8035,2.8035,2.7635,2.7715,22700.0],["2001-08-31",2.7875,2.8756,2.7875,2.8115,70100.0],["2001-09-04",2.8035,2.8035,2.7234,2.7234,31000.0],["2001-09-05",2.6994,2.6994,2.6433,2.6433,17400.0],["2001-09-06",2.6433,2.6433,2.6433,2.6433,10700.0],["2001-09-07",2.6433,2.6834,2.6193,2.6193,38500.0],["2001-09-10",2.6033,2.6033,2.5472,2.5472,34800.0],["2001-09-17",2.5232,2.5632,2.4831,2.5392,20100.0],["2001-09-18",2.4831,2.4831,2.4591,2.4591,23600.0],["2001-09-19",2.4431,2.5232,2.363,2.403,95000.0],["2001-09-20",2.363,2.363,1.9064,1.9064,64800.0],["2001-09-21",1.9064,1.9064,1.602,1.7222,112800.0],["2001-09-24",1.7462,1.8423,1.7462,1.8023,233900.0],["2001-09-25",1.8023,1.8423,1.7782,1.8263,54400.0],["2001-09-26",1.8023,1.9064,1.7782,1.8423,35500.0],["2001-09-27",1.8423,2.2028,1.8423,2.1948,43500.0],["2001-09-28",2.2428,2.427,2.2428,2.419,129800.0],["2001-10-01",2.4351,2.4431,2.419,2.4351,10100.0],["2001-10-02",2.4351,2.4831,2.427,2.427,48400.0],["2001-10-03",2.403,2.403,2.3389,2.355,52500.0],["2001-10-04",2.371,2.403,2.363,2.387,57500.0],["2001-10-05",2.355,2.363,2.3229,2.3469,41400.0],["2001-10-08",2.3229,2.363,2.2829,2.363,37300.0],["2001-10-09",2.3469,2.3469,2.2428,2.2428,73300.0],["2001-10-10",2.2428,2.2428,2.1066,2.1066,85600.0],["2001-10-11",2.1066,2.1227,2.0826,2.0826,144900.0],["2001-10-12",2.0826,2.0826,2.0426,2.0666,42800.0],["2001-10-15",2.0586,2.0586,2.0105,2.0265,72200.0],["2001-10-16",2.0426,2.0426,2.0025,2.0025,113400.0],["2001-10-17",2.0025,2.0025,1.9144,1.9224,242400.0],["2001-10-18",1.9224,1.9224,1.8263,1.8343,166200.0],["2001-10-19",1.8423,1.8583,1.8423,1.8583,41600.0],["2001-10-22",1.8744,1.8984,1.8503,1.8984,77200.0],["2001-10-23",1.8904,1.8984,1.8824,1.8984,46300.0],["2001-10-24",1.8984,1.9304,1.8984,1.9304,84100.0],["2001-10-25",1.9384,2.0346,1.9384,2.0346,55500.0],["2001-10-26",2.0025,2.0746,2.0025,2.0506,56300.0],["2001-10-29",2.0826,2.1147,2.0826,2.1147,107500.0],["2001-10-30",2.1147,2.1147,2.0666,2.0666,42400.0],["2001-10-31",2.0666,2.2428,2.0666,2.2428,154100.0],["2001-11-01",2.2428,2.4671,2.2428,2.4591,72600.0],["2001-11-02",2.419,2.4431,2.395,2.4431,49000.0],["2001-11-05",2.4671,2.4911,2.379,2.395,79700.0],["2001-11-06",2.395,2.403,2.371,2.379,44400.0],["2001-11-07",2.371,2.379,2.3469,2.3469,31400.0],["2001-11-08",2.363,2.363,2.3229,2.3469,82500.0],["2001-11-09",2.371,2.387,2.363,2.387,39200.0],["2001-11-12",2.379,2.403,2.379,2.403,39300.0],["2001-11-13",2.419,2.4591,2.395,2.4591,259000.0],["2001-11-14",2.6033,2.8436,2.411,2.4351,371600.0],["2001-11-15",2.4431,2.5232,2.4431,2.4431,53400.0],["2001-11-16",2.4511,2.4751,2.363,2.379,134100.0],["2001-11-19",2.403,2.427,2.387,2.403,80400.0],["2001-11-20",2.403,2.4511,2.403,2.419,40000.0],["2001-11-21",2.411,2.419,2.387,2.403,49900.0],["2001-11-23",2.411,2.5953,2.411,2.5953,66800.0],["2001-11-26",2.5953,2.6433,2.4991,2.5552,88800.0],["2001-11-27",2.5953,2.6433,2.5632,2.6433,76500.0],["2001-11-28",2.6273,2.6353,2.6033,2.6033,22000.0],["2001-11-29",2.6033,2.7475,2.6033,2.7475,56100.0],["2001-11-30",2.7475,2.7475,2.7154,2.7234,22700.0],["2001-12-03",2.7234,2.7234,2.6433,2.6433,36700.0],["2001-12-04",2.6674,2.7314,2.6674,2.7234,16900.0],["2001-12-05",2.7234,2.7234,2.6353,2.6674,124900.0],["2001-12-06",2.6834,2.7074,2.6433,2.7074,32300.0],["2001-12-07",2.6994,2.7955,2.6834,2.7635,153100.0],["2001-12-10",2.7475,2.7635,2.6674,2.6674,53500.0],["2001-12-11",2.6834,2.6834,2.5632,2.6033,47600.0],["2001-12-12",2.5792,2.6273,2.5632,2.6033,38600.0],["2001-12-13",2.5792,2.6353,2.5632,2.6033,52700.0],["2001-12-14",2.5792,2.6033,2.5632,2.5632,41600.0],["2001-12-17",2.5632,2.5872,2.5552,2.5872,31900.0],["2001-12-18",2.5792,2.6353,2.5632,2.6033,33300.0],["2001-12-19",2.5872,2.5953,2.5792,2.5872,28700.0],["2001-12-20",2.7234,2.7234,2.6433,2.6513,77000.0],["2001-12-21",2.6433,2.6513,2.6273,2.6353,43200.0],["2001-12-24",2.6353,2.6353,2.6033,2.6353,11300.0],["2001-12-26",2.6273,2.7475,2.6193,2.7074,59600.0],["2001-12-27",2.7234,2.7955,2.7154,2.7475,109800.0],["2001-12-28",2.7555,2.8916,2.7555,2.8916,80200.0],["2001-12-31",2.8836,3.0759,2.8836,2.9637,182900.0],["2002-01-02",2.9637,2.9797,2.8836,2.9237,67300.0],["2002-01-03",2.9237,2.9958,2.9237,2.9797,30800.0],["2002-01-04",2.9637,3.2441,2.9637,3.2281,166100.0],["2002-01-07",3.204,3.2441,3.196,3.204,68000.0],["2002-01-08",3.204,3.3242,3.204,3.2841,66700.0],["2002-01-09",3.2841,3.6526,3.2841,3.5645,253500.0],["2002-01-10",3.5645,3.5645,3.4443,3.4443,63200.0],["2002-01-11",3.4443,3.4684,3.2841,3.2841,79900.0],["2002-01-14",3.2681,3.2681,3.0438,3.22,103300.0],["2002-01-15",3.212,3.5645,3.212,3.3642,72000.0],["2002-01-16",3.3722,3.4844,3.3642,3.3642,21000.0],["2002-01-17",3.3242,3.4043,3.3242,3.4043,8700.0],["2002-01-18",3.4443,3.4443,2.8035,2.9717,352000.0],["2002-01-22",3.0118,3.2361,3.0038,3.204,101600.0],["2002-01-23",3.2281,3.2281,3.1079,3.1399,42700.0],["2002-01-24",3.164,3.204,3.164,3.196,12800.0],["2002-01-25",3.164,3.204,3.1239,3.1239,32200.0],["2002-01-28",3.148,3.164,3.1159,3.1159,28400.0],["2002-01-29",3.164,3.164,3.0438,3.0839,31700.0],["2002-01-30",3.0839,3.164,3.0598,3.156,69500.0],["2002-01-31",3.156,3.3802,3.156,3.3001,126200.0],["2002-02-01",3.3242,3.3642,3.3001,3.3642,29000.0],["2002-02-04",3.3482,3.3482,3.2441,3.2521,46700.0],["2002-02-05",3.2601,3.2601,3.0759,3.172,55900.0],["2002-02-06",3.172,3.2841,3.164,3.2361,39100.0],["2002-02-07",3.2841,3.3242,3.2441,3.2441,35600.0],["2002-02-08",3.2681,3.2681,3.0999,3.1239,57200.0],["2002-02-11",3.1079,3.2841,3.1079,3.2841,88800.0],["2002-02-12",3.3642,3.5725,3.0038,3.1239,346900.0],["2002-02-13",3.1239,3.196,3.0438,3.156,220300.0],["2002-02-14",3.156,3.2441,3.156,3.2361,95100.0],["2002-02-15",3.2361,3.2441,3.212,3.22,26600.0],["2002-02-19",3.2281,3.2281,3.164,3.22,56000.0],["2002-02-20",3.204,3.204,3.1239,3.1239,77600.0],["2002-02-21",3.164,3.188,3.0839,3.0839,145300.0],["2002-02-22",3.0839,3.0839,2.8035,2.9077,110200.0],["2002-02-25",2.9237,2.9878,2.9077,2.9077,44400.0],["2002-02-26",2.9637,3.1239,2.9637,3.1239,103200.0],["2002-02-27",3.1239,3.1239,3.0839,3.0999,43400.0],["2002-02-28",3.1239,3.148,3.1239,3.1239,46900.0],["2002-03-01",3.1239,3.22,3.1239,3.204,77200.0],["2002-03-04",3.188,3.212,3.1399,3.188,88900.0],["2002-03-05",3.188,3.3562,3.164,3.3482,197100.0],["2002-03-06",3.3482,3.3482,3.0839,3.1239,143300.0],["2002-03-07",3.1239,3.22,3.0839,3.204,159300.0],["2002-03-08",3.188,3.2361,3.0839,3.204,86000.0],["2002-03-11",3.2361,3.2841,3.212,3.2601,62600.0],["2002-03-12",3.2441,3.3242,3.204,3.2921,50300.0],["2002-03-13",3.2841,3.3162,3.0839,3.1239,92700.0],["2002-03-14",3.164,3.164,3.1239,3.1239,22400.0],["2002-03-15",3.1079,3.164,3.0038,3.0038,45100.0],["2002-03-18",3.0278,3.1159,3.0278,3.0518,16200.0],["2002-03-19",3.0518,3.0598,3.0038,3.0438,18500.0],["2002-03-20",3.0038,3.0839,3.0038,3.0839,18500.0],["2002-03-21",3.0598,3.1159,3.0598,3.0919,35200.0],["2002-03-22",3.0919,3.1239,3.0919,3.1159,14000.0],["2002-03-25",3.1239,3.212,3.0919,3.212,288400.0],["2002-03-26",3.2361,3.3482,3.204,3.2841,211200.0],["2002-03-27",3.3242,3.4043,3.2681,3.3242,212100.0],["2002-03-28",3.3402,3.3562,3.2281,3.3082,118100.0],["2002-04-01",3.3402,3.3402,3.2441,3.2521,49400.0],["2002-04-02",3.2441,3.3562,3.2441,3.3482,224200.0],["2002-04-03",3.3242,3.7807,3.3242,3.7807,666200.0],["2002-04-04",3.7407,3.7567,3.6045,3.6526,167100.0],["2002-04-05",3.6446,3.6926,3.5725,3.5965,222900.0],["2002-04-08",3.5965,3.7807,3.5725,3.7807,380700.0],["2002-04-09",3.8048,3.997,3.8048,3.9089,527300.0],["2002-04-10",3.9089,3.965,3.8849,3.957,373900.0],["2002-04-11",3.949,3.957,3.8849,3.9249,167000.0],["2002-04-12",3.957,3.989,3.6846,3.7727,294100.0],["2002-04-15",3.8048,3.8849,3.7087,3.8689,351300.0],["2002-04-16",3.8048,3.9249,3.6446,3.9169,230600.0],["2002-04-17",3.9249,3.989,3.8849,3.9249,367400.0],["2002-04-18",3.9249,3.9249,3.8608,3.9249,98000.0],["2002-04-19",3.9249,3.9249,3.8288,3.8368,99000.0],["2002-04-22",3.8048,3.9089,3.7247,3.8849,109800.0],["2002-04-23",3.8849,3.8929,3.8448,3.8849,110600.0],["2002-04-24",3.8849,3.8849,3.8608,3.8849,155200.0],["2002-04-25",3.8368,3.8769,3.7647,3.8769,53200.0],["2002-04-26",3.8208,3.8929,3.8208,3.8849,163900.0],["2002-04-29",3.9009,3.9249,3.6846,3.8128,126000.0],["2002-04-30",3.8448,3.8448,3.7247,3.7647,134900.0],["2002-05-01",3.7647,3.7647,3.5084,3.5645,190500.0],["2002-05-02",3.5645,3.5805,3.5084,3.5084,79500.0],["2002-05-03",3.4924,3.6446,3.4443,3.5244,90500.0],["2002-05-06",3.5244,3.6526,3.4764,3.5084,66800.0],["2002-05-07",3.5645,3.5805,3.1239,3.1239,122300.0],["2002-05-08",3.188,3.3162,3.1239,3.3162,127000.0],["2002-05-09",3.3001,3.3642,3.2921,3.3642,78700.0],["2002-05-10",3.3642,3.5164,3.3001,3.4924,60300.0],["2002-05-13",3.4603,3.4603,3.4203,3.4443,37500.0],["2002-05-14",3.4844,3.6446,3.4443,3.6125,369100.0],["2002-05-15",3.4203,3.6045,3.3242,3.5404,316200.0],["2002-05-16",3.6045,3.8048,3.5645,3.7968,132100.0],["2002-05-17",3.8448,3.989,3.8048,3.949,192000.0],["2002-05-20",3.9329,3.9329,3.8368,3.9249,120500.0],["2002-05-21",3.9249,3.9249,3.8128,3.8448,80800.0],["2002-05-22",3.8448,3.8448,3.7647,3.7888,94000.0],["2002-05-23",3.7727,3.8208,3.7647,3.8208,53700.0],["2002-05-24",3.8128,3.9249,3.6846,3.6846,94200.0],["2002-05-28",3.6846,3.7968,3.6846,3.7968,69700.0],["2002-05-29",3.7888,3.7968,3.6846,3.7807,28700.0],["2002-05-30",3.7808,3.7888,3.6366,3.7247,31100.0],["2002-05-31",3.7087,3.7647,3.6926,3.7647,19500.0],["2002-06-03",3.7888,3.7888,3.5244,3.5565,31300.0],["2002-06-04",3.5645,3.5645,3.3963,3.4123,48400.0],["2002-06-05",3.3883,3.3883,3.2441,3.2441,55700.0],["2002-06-06",3.2521,3.4523,3.2441,3.3883,35800.0],["2002-06-07",3.3642,3.5164,3.3642,3.5164,10700.0],["2002-06-10",3.4844,3.5645,3.4844,3.5485,22900.0],["2002-06-11",3.5645,3.6846,3.5485,3.6446,34400.0],["2002-06-12",3.6446,3.8048,3.5885,3.7567,54400.0],["2002-06-13",3.7567,3.8048,3.7327,3.7647,93000.0],["2002-06-14",3.7647,3.7727,3.7247,3.7567,40300.0],["2002-06-17",3.7567,3.981,3.7487,3.9089,183600.0],["2002-06-18",3.9089,3.957,3.8689,3.9249,393800.0],["2002-06-19",3.8929,3.8929,3.6446,3.6926,92500.0],["2002-06-20",3.7247,3.949,3.7247,3.8769,85700.0],["2002-06-21",3.8849,3.941,3.8609,3.9169,92700.0],["2002-06-24",3.9329,3.9329,3.8448,3.9249,85700.0],["2002-06-25",3.9249,4.005,3.5565,3.5645,332600.0],["2002-06-26",3.5645,3.6846,3.5244,3.6846,186400.0],["2002-06-27",3.6446,3.949,3.5965,3.8849,471700.0],["2002-06-28",3.8849,3.981,3.8448,3.981,1308200.0],["2002-07-01",3.981,3.981,3.7807,3.8448,78900.0],["2002-07-02",3.8448,3.8448,3.7247,3.7487,78600.0],["2002-07-03",3.6045,3.6846,3.5645,3.6045,91800.0],["2002-07-05",3.6125,3.6366,3.5885,3.6045,19600.0],["2002-07-08",3.5645,3.6446,3.5645,3.5965,181400.0],["2002-07-09",3.6045,3.6045,3.5084,3.6045,78200.0],["2002-07-10",3.5404,3.5404,3.2441,3.3082,122300.0],["2002-07-11",3.2761,3.2761,2.9157,3.0679,136500.0],["2002-07-12",3.1239,3.204,3.0438,3.204,133200.0],["2002-07-15",3.204,3.204,2.9237,3.204,100600.0],["2002-07-16",3.1399,3.1399,2.8436,2.8436,82300.0],["2002-07-17",2.8436,3.164,2.8436,3.164,70800.0],["2002-07-18",3.188,3.188,2.8836,2.8836,64200.0],["2002-07-19",2.8195,2.8195,2.5792,2.7234,174600.0],["2002-07-22",2.7314,2.7394,2.6353,2.6353,60400.0],["2002-07-23",2.6834,2.7234,2.0025,2.5552,146100.0],["2002-07-24",2.5392,2.8436,2.4511,2.8436,61000.0],["2002-07-25",2.8035,2.8035,2.6113,2.8035,44300.0],["2002-07-26",2.8836,3.0679,2.8836,2.9397,62200.0],["2002-07-29",2.8836,3.0839,2.8836,3.0679,104200.0],["2002-07-30",3.1079,3.1079,2.8836,2.9237,53000.0],["2002-07-31",2.6834,3.1319,2.4511,2.9637,131700.0],["2002-08-01",2.9637,3.0278,2.8676,3.0278,95900.0],["2002-08-02",3.0038,3.0278,2.5552,2.5792,54100.0],["2002-08-05",2.6193,2.6193,2.5472,2.5472,49200.0],["2002-08-06",2.5632,2.6834,2.5392,2.6834,30000.0],["2002-08-07",2.6834,3.0038,2.6834,2.9557,52800.0],["2002-08-08",2.8916,2.9958,2.8836,2.9958,16300.0],["2002-08-09",2.9237,2.9637,2.403,2.6033,106100.0],["2002-08-12",2.5472,2.6754,2.4591,2.6754,110400.0],["2002-08-13",2.7074,2.7314,2.5632,2.5632,35700.0],["2002-08-14",2.8035,2.8035,2.6033,2.6914,82000.0],["2002-08-15",2.6914,2.6914,2.5872,2.6273,68100.0],["2002-08-16",2.6193,2.7635,2.6033,2.6593,80300.0],["2002-08-19",2.6273,2.7074,2.6033,2.6033,53200.0],["2002-08-20",2.5632,2.5953,2.2428,2.4751,279100.0],["2002-08-21",2.5232,2.6193,2.5232,2.5872,37000.0],["2002-08-22",2.6033,2.6674,2.5712,2.5712,53500.0],["2002-08-23",2.5632,2.6033,2.5152,2.5152,54200.0],["2002-08-26",2.5152,2.6193,2.5072,2.5632,71400.0],["2002-08-27",2.5472,2.6033,2.4511,2.5392,38600.0],["2002-08-28",2.5232,2.5392,2.4591,2.5232,89700.0],["2002-08-29",2.4831,2.5632,2.4591,2.5472,146800.0],["2002-08-30",2.5312,2.5872,2.4911,2.5232,23300.0],["2002-09-03",2.5232,2.5232,2.4431,2.4831,39600.0],["2002-09-04",2.4831,2.7154,2.4831,2.7154,99600.0],["2002-09-05",2.7234,2.7234,2.6433,2.6433,22500.0],["2002-09-06",2.6433,2.7074,2.5792,2.7074,18300.0],["2002-09-09",2.7234,2.7555,2.5632,2.6593,39900.0],["2002-09-10",2.6994,2.7074,2.5071,2.6433,36200.0],["2002-09-11",2.6834,2.7234,2.5792,2.6033,13100.0],["2002-09-12",2.5712,2.6113,2.5472,2.5712,43200.0],["2002-09-13",2.5712,2.7234,2.5712,2.6834,21500.0],["2002-09-16",2.6834,2.6834,2.5632,2.6754,25700.0],["2002-09-17",2.6674,2.6674,2.5632,2.5792,22300.0],["2002-09-18",2.5472,2.6353,2.5472,2.5712,21800.0],["2002-09-19",2.6353,2.6353,2.5552,2.5632,63800.0],["2002-09-20",2.6353,2.6433,2.5232,2.5552,93100.0],["2002-09-23",2.5632,2.5792,2.4991,2.4991,61300.0],["2002-09-24",2.4991,2.5872,2.4831,2.5552,76400.0],["2002-09-25",2.4831,2.6033,2.4831,2.6033,41500.0],["2002-09-26",2.6433,2.6433,2.4511,2.5152,35300.0],["2002-09-27",2.4991,2.4991,2.4351,2.4431,54700.0],["2002-09-30",2.403,2.4431,2.403,2.4351,53600.0],["2002-10-01",2.4351,2.4431,2.3389,2.355,129900.0],["2002-10-02",2.3469,2.411,2.3389,2.3389,53000.0],["2002-10-03",2.3469,2.363,2.3229,2.3309,45400.0],["2002-10-04",2.3309,2.3389,2.2108,2.2108,72000.0],["2002-10-07",2.2028,2.2668,2.1627,2.1787,76200.0],["2002-10-08",2.1627,2.2028,2.1227,2.2028,89200.0],["2002-10-09",2.1627,2.371,2.1227,2.1227,56300.0],["2002-10-10",2.1227,2.2028,2.1227,2.1707,39500.0],["2002-10-11",2.1627,2.2348,2.1627,2.1948,24400.0],["2002-10-14",2.1948,2.2348,2.1387,2.1387,14900.0],["2002-10-15",2.1627,2.3229,2.1627,2.2188,48300.0],["2002-10-16",2.1627,2.1627,2.1227,2.1467,33700.0],["2002-10-17",2.1467,2.1948,2.1387,2.1948,20900.0],["2002-10-18",2.2028,2.403,2.1787,2.3229,48400.0],["2002-10-21",2.3229,2.3389,2.2829,2.3229,8800.0],["2002-10-22",2.3229,2.363,2.2829,2.3309,38900.0],["2002-10-23",2.3229,2.4431,2.3229,2.4351,50000.0],["2002-10-24",2.403,2.4671,2.403,2.419,51600.0],["2002-10-25",2.4831,2.7875,2.411,2.7875,44400.0],["2002-10-28",2.7875,2.7875,2.6433,2.6433,18800.0],["2002-10-29",2.5872,2.5953,2.411,2.5953,26600.0],["2002-10-30",2.5872,2.6273,2.5071,2.5953,18500.0],["2002-10-31",2.5632,2.6593,2.5312,2.6433,11700.0],["2002-11-01",2.6433,2.7555,2.6353,2.7154,34300.0],["2002-11-04",2.7154,2.7955,2.6834,2.7955,19900.0],["2002-11-05",2.7875,2.7875,2.6033,2.6353,153400.0],["2002-11-06",2.6433,2.6433,2.5552,2.6033,68100.0],["2002-11-07",2.5953,2.6113,2.5792,2.5953,63900.0],["2002-11-08",2.5152,2.5152,2.371,2.403,96700.0],["2002-11-11",2.403,2.427,2.363,2.363,36800.0],["2002-11-12",2.395,2.4991,2.395,2.4991,49800.0],["2002-11-13",2.4671,2.5953,2.4431,2.5632,63400.0],["2002-11-14",2.5632,2.6834,2.4431,2.5792,42900.0],["2002-11-15",2.5712,2.6433,2.5472,2.5552,17900.0],["2002-11-18",2.5953,2.6033,2.411,2.427,44700.0],["2002-11-19",2.4351,2.5232,2.427,2.4351,58900.0],["2002-11-20",2.411,2.4431,2.395,2.403,104700.0],["2002-11-21",2.403,2.403,2.363,2.403,49400.0],["2002-11-22",2.403,2.4431,2.363,2.395,79100.0],["2002-11-25",2.371,2.5472,2.363,2.4991,71100.0],["2002-11-26",2.5232,2.5552,2.4831,2.5552,38000.0],["2002-11-27",2.5552,2.7394,2.4831,2.7394,55700.0],["2002-11-29",2.6914,2.7234,2.4831,2.5232,15600.0],["2002-12-02",2.5232,2.6754,2.4831,2.6754,21800.0],["2002-12-03",2.6273,2.6433,2.4991,2.5472,17500.0],["2002-12-04",2.5232,2.6593,2.5232,2.6353,34100.0],["2002-12-05",2.6033,2.6033,2.4511,2.4671,15100.0],["2002-12-06",2.5472,2.6433,2.4991,2.4991,35000.0],["2002-12-09",2.5312,2.5632,2.403,2.419,27500.0],["2002-12-10",2.4431,2.6033,2.403,2.5472,45900.0],["2002-12-11",2.5712,2.5792,2.4671,2.4831,38800.0],["2002-12-12",2.4831,2.6754,2.4671,2.6433,74000.0],["2002-12-13",2.6033,2.7074,2.5632,2.7074,65800.0],["2002-12-16",2.6674,2.7635,2.6674,2.7635,27200.0],["2002-12-17",2.7394,2.8676,2.7234,2.8356,98900.0],["2002-12-18",2.8276,2.8436,2.7475,2.7555,27900.0],["2002-12-19",2.7635,2.8436,2.7394,2.8436,24200.0],["2002-12-20",2.8436,2.8436,2.7875,2.8436,97700.0],["2002-12-23",2.8035,2.8676,2.8035,2.8596,38100.0],["2002-12-24",2.8596,2.8676,2.8115,2.8676,17600.0],["2002-12-26",2.8836,2.8836,2.7394,2.8195,33600.0],["2002-12-27",2.8436,2.8436,2.7154,2.7154,22200.0],["2002-12-30",2.6994,2.7394,2.6513,2.6834,46100.0],["2002-12-31",2.6994,2.7555,2.6433,2.6834,83800.0],["2003-01-02",2.6593,2.6834,2.5953,2.6834,64000.0],["2003-01-03",2.6513,2.6513,2.5792,2.6113,20000.0],["2003-01-06",2.6273,2.7074,2.6273,2.6914,7300.0],["2003-01-07",2.6593,2.6593,2.5071,2.5232,25300.0],["2003-01-08",2.5232,2.5792,2.5152,2.5392,26800.0],["2003-01-09",2.5632,2.6273,2.5632,2.5872,30600.0],["2003-01-10",2.6193,2.6433,2.5552,2.6033,15900.0],["2003-01-13",2.6033,2.6994,2.6033,2.6193,19500.0],["2003-01-14",2.6433,2.6994,2.6273,2.6674,62200.0],["2003-01-15",2.6754,2.7635,2.6674,2.7314,53900.0],["2003-01-16",2.7234,2.7234,2.5632,2.6113,88600.0],["2003-01-17",2.6273,2.6273,2.4751,2.4911,16200.0],["2003-01-21",2.5232,2.5232,2.4511,2.4831,16300.0],["2003-01-22",2.4671,2.5392,2.403,2.4671,40200.0],["2003-01-23",2.4991,2.5712,2.4671,2.5472,31000.0],["2003-01-24",2.5312,2.5312,2.4431,2.4431,31200.0],["2003-01-27",2.4431,2.5232,2.4431,2.4591,29900.0],["2003-01-28",2.4831,2.4831,2.4431,2.4831,10400.0],["2003-01-29",2.4671,2.4991,2.4431,2.4991,15400.0],["2003-01-30",2.4991,2.4991,2.411,2.411,34200.0],["2003-01-31",2.411,2.4831,2.411,2.4751,17700.0],["2003-02-03",2.4591,2.4831,2.4431,2.4431,6600.0],["2003-02-04",2.4431,2.4671,2.4431,2.4671,21500.0],["2003-02-05",2.4671,2.4671,2.411,2.419,22100.0],["2003-02-06",2.403,2.411,2.363,2.371,18100.0],["2003-02-07",2.371,2.371,2.2668,2.2829,38600.0],["2003-02-10",2.2428,2.371,2.2428,2.371,180500.0],["2003-02-11",2.3469,2.3469,2.2829,2.2829,15100.0],["2003-02-12",2.2829,2.2909,2.2829,2.2829,22800.0],["2003-02-13",2.2829,2.363,2.2829,2.363,12700.0],["2003-02-14",2.363,2.403,2.2428,2.2668,28200.0],["2003-02-18",2.3069,2.3389,2.2588,2.3389,18700.0],["2003-02-19",2.3229,2.395,2.1547,2.2108,31600.0],["2003-02-20",2.1948,2.2508,2.1948,2.2268,11800.0],["2003-02-21",2.2348,2.3229,2.1787,2.3149,23900.0],["2003-02-24",2.3229,2.3229,2.1787,2.1867,42000.0],["2003-02-25",2.1787,2.2989,2.1707,2.2428,55100.0],["2003-02-26",2.2268,2.2268,2.1707,2.2028,17800.0],["2003-02-27",2.2108,2.2108,2.1787,2.2108,10900.0],["2003-02-28",2.1867,2.2108,2.1787,2.1787,15200.0],["2003-03-03",2.1787,2.2108,2.1787,2.2028,12200.0],["2003-03-04",2.1867,2.2028,2.1307,2.2028,38400.0],["2003-03-05",2.1948,2.2108,2.1227,2.1627,182900.0],["2003-03-06",2.1547,2.1948,2.1547,2.1948,20700.0],["2003-03-07",2.1867,2.2108,2.1787,2.1787,6200.0],["2003-03-10",2.1467,2.1707,2.0906,2.0906,17200.0],["2003-03-11",2.0906,2.0906,2.0426,2.0906,29500.0],["2003-03-12",2.0906,2.0906,2.0586,2.0906,18700.0],["2003-03-13",2.0826,2.1787,2.0826,2.1787,16900.0],["2003-03-14",2.2028,2.2028,2.0986,2.0986,14100.0],["2003-03-17",2.0986,2.2428,2.0986,2.1627,36400.0],["2003-03-18",2.1227,2.1627,2.1066,2.1547,11400.0],["2003-03-19",2.1467,2.1627,2.0105,2.1627,44000.0],["2003-03-20",2.1227,2.1547,2.0666,2.1547,25100.0],["2003-03-21",2.1307,2.2028,2.0506,2.1627,57300.0],["2003-03-24",2.1627,2.2028,2.0265,2.0346,15400.0],["2003-03-25",2.0346,2.1467,2.0185,2.1066,36300.0],["2003-03-26",2.0826,2.0826,1.9224,1.9224,24900.0],["2003-03-27",1.9224,2.0025,1.6981,2.0025,116100.0],["2003-03-28",2.0025,2.2428,1.8824,1.9224,28100.0],["2003-03-31",1.8904,1.9144,1.7702,1.7702,32900.0],["2003-04-01",1.7702,1.9384,1.7622,1.9384,220000.0],["2003-04-02",1.9785,2.0826,1.8824,1.9545,41800.0],["2003-04-03",1.9304,1.9625,1.8263,1.8583,90400.0],["2003-04-04",1.7862,1.8583,1.6821,1.6821,105900.0],["2003-04-07",1.7462,1.7622,1.554,1.578,179000.0],["2003-04-08",1.5139,1.554,1.4819,1.5219,102100.0],["2003-04-09",1.4819,1.594,1.4819,1.4979,42000.0],["2003-04-10",1.5219,1.586,1.4498,1.4819,82100.0],["2003-04-11",1.5139,1.5139,1.4018,1.4258,77800.0],["2003-04-14",1.4338,1.4658,1.4338,1.4498,56700.0],["2003-04-15",1.4098,1.4418,1.3857,1.4178,76200.0],["2003-04-16",1.4819,1.5219,1.3617,1.3938,71700.0],["2003-04-17",1.4418,1.4658,1.4018,1.4658,83500.0],["2003-04-21",1.4739,1.4899,1.3217,1.4098,154300.0],["2003-04-22",1.4098,1.5379,1.4018,1.5379,364200.0],["2003-04-23",1.554,1.554,1.5059,1.5219,121400.0],["2003-04-24",1.554,1.562,1.4819,1.5379,149000.0],["2003-04-25",1.578,1.602,1.4338,1.4498,65600.0],["2003-04-28",1.4819,1.578,1.4819,1.578,50900.0],["2003-04-29",1.602,1.618,1.586,1.594,51000.0],["2003-04-30",1.6341,1.6341,1.562,1.578,27100.0],["2003-05-01",1.562,1.578,1.5299,1.57,16400.0],["2003-05-02",1.602,1.6661,1.602,1.6501,46600.0],["2003-05-05",1.6501,1.6581,1.61,1.6341,45200.0],["2003-05-06",1.6341,1.9464,1.6341,1.8503,114700.0],["2003-05-07",1.9304,2.2829,1.8423,2.2028,358300.0],["2003-05-08",2.363,2.363,2.0906,2.1227,262500.0],["2003-05-09",2.1627,2.2348,2.1307,2.1547,31600.0],["2003-05-12",2.1627,2.1627,2.0826,2.1627,98800.0],["2003-05-13",2.0826,2.1547,1.8023,2.1547,179500.0],["2003-05-14",2.1627,2.1627,1.8904,1.9224,57500.0],["2003-05-15",1.9625,2.0666,1.9384,2.0025,162000.0],["2003-05-16",1.9625,2.0105,1.9224,1.9945,32300.0],["2003-05-19",2.0025,2.0426,1.7702,1.9705,34100.0],["2003-05-20",1.9384,1.9705,1.8984,1.9384,150700.0],["2003-05-21",1.9705,2.0025,1.8423,1.9064,131600.0],["2003-05-22",1.9224,1.9224,1.8423,1.8904,140800.0],["2003-05-23",1.8663,1.9304,1.8583,1.9304,143700.0],["2003-05-27",1.9064,2.2028,1.9064,2.1467,145100.0],["2003-05-28",2.2268,2.2348,2.0906,2.1066,33400.0],["2003-05-29",2.1227,2.3389,2.1227,2.2028,69700.0],["2003-05-30",2.2428,2.3229,2.1627,2.2428,80100.0],["2003-06-02",2.2428,2.403,2.2428,2.2428,114100.0],["2003-06-03",2.2829,2.4671,2.2749,2.4511,113900.0],["2003-06-04",2.4511,2.5152,2.403,2.5071,174400.0],["2003-06-05",2.5071,2.6433,2.5071,2.6433,172700.0],["2003-06-06",2.6433,2.7635,2.5792,2.6193,91700.0],["2003-06-09",2.6033,2.6433,2.5232,2.6273,151500.0],["2003-06-10",2.6193,2.6674,2.419,2.4511,233000.0],["2003-06-11",2.4511,2.4671,2.355,2.4671,70100.0],["2003-06-12",2.4431,2.4671,2.363,2.395,141600.0],["2003-06-13",2.403,2.427,2.2829,2.2909,137500.0],["2003-06-16",2.3069,2.371,2.0826,2.2668,80400.0],["2003-06-17",2.3229,2.3229,2.0426,2.1066,103300.0],["2003-06-18",2.0826,2.1707,2.0826,2.1387,116000.0],["2003-06-19",2.1387,2.1627,2.1066,2.1066,100200.0],["2003-06-20",2.1867,2.2268,2.1387,2.2028,48500.0],["2003-06-23",2.2588,2.2588,2.0346,2.0426,99200.0],["2003-06-24",2.0265,2.0506,2.0185,2.0346,58700.0],["2003-06-25",2.0426,2.1707,2.0426,2.1627,84100.0],["2003-06-26",2.2028,2.2028,2.0986,2.1467,67800.0],["2003-06-27",2.1227,2.3229,2.1227,2.3229,151800.0],["2003-06-30",2.363,2.395,2.0666,2.1066,875300.0],["2003-07-01",2.1147,2.2268,2.1147,2.2108,191200.0],["2003-07-02",2.2428,2.2428,2.1627,2.2108,116600.0],["2003-07-03",2.1787,2.2428,2.1787,2.2188,49500.0],["2003-07-07",2.2749,2.2749,2.1787,2.1948,85900.0],["2003-07-08",2.2268,2.2989,2.1627,2.2588,129200.0],["2003-07-09",2.2428,2.4671,2.2428,2.395,465500.0],["2003-07-10",2.4751,2.5072,2.355,2.371,14500.0],["2003-07-11",2.419,2.419,2.2428,2.2588,43200.0],["2003-07-14",2.2668,2.355,2.0826,2.1227,403900.0],["2003-07-15",2.2028,2.2108,2.1547,2.1627,28800.0],["2003-07-16",2.1547,2.1867,2.1467,2.1627,107300.0],["2003-07-17",2.1627,2.3069,2.1627,2.2508,220300.0],["2003-07-18",2.2668,2.2668,2.1787,2.2188,83400.0],["2003-07-21",2.2028,2.3149,2.2028,2.3149,34700.0],["2003-07-22",2.363,2.403,2.3469,2.403,83500.0],["2003-07-23",2.4431,2.4911,2.403,2.427,58000.0],["2003-07-24",2.4351,2.5632,2.427,2.5152,187000.0],["2003-07-25",2.5232,2.7074,2.5232,2.6113,695600.0],["2003-07-28",2.5953,2.7234,2.5953,2.6193,107500.0],["2003-07-29",2.6273,2.6273,2.5072,2.5632,72900.0],["2003-07-30",2.5472,2.5632,2.4351,2.4351,84500.0],["2003-07-31",2.4671,2.6033,2.419,2.6033,68500.0],["2003-08-01",2.5873,2.6513,2.5392,2.6513,92900.0],["2003-08-04",2.6674,2.6754,2.5792,2.6353,77700.0],["2003-08-05",2.6353,2.6834,2.4431,2.6834,162800.0],["2003-08-06",2.6834,2.6834,2.5472,2.6273,55400.0],["2003-08-07",2.6033,2.6433,2.4751,2.6433,63700.0],["2003-08-08",2.6353,2.6834,2.6113,2.6433,47700.0],["2003-08-11",2.6433,2.6673,2.5472,2.6273,33100.0],["2003-08-12",2.6353,2.6994,2.6273,2.6433,39300.0],["2003-08-13",2.6433,2.7074,2.6433,2.7074,636900.0],["2003-08-14",2.7154,2.7154,2.6914,2.6914,13900.0],["2003-08-15",2.6834,2.7234,2.6674,2.7234,34000.0],["2003-08-18",2.7234,2.7475,2.6193,2.6353,221800.0],["2003-08-19",2.6193,2.6994,2.6193,2.6513,406000.0],["2003-08-20",2.6353,2.7875,2.6353,2.7795,391700.0],["2003-08-21",2.7875,2.8035,2.7475,2.7955,111200.0],["2003-08-22",2.7875,2.8035,2.7234,2.7875,97700.0],["2003-08-25",2.8035,3.1239,2.6834,3.1239,142000.0],["2003-08-26",3.1079,3.1079,3.0038,3.0278,90600.0],["2003-08-27",2.9958,2.9958,2.9397,2.9637,60200.0],["2003-08-28",2.9477,2.9958,2.8356,2.9958,51100.0],["2003-08-29",2.9637,2.9878,2.9317,2.9797,24400.0],["2003-09-02",2.9717,2.9717,2.7875,2.9637,110200.0],["2003-09-03",2.9637,3.0999,2.9397,3.0999,159600.0],["2003-09-04",3.0999,3.164,3.0598,3.1239,87500.0],["2003-09-05",3.0839,3.156,3.0438,3.0679,53100.0],["2003-09-08",3.0839,3.0839,3.0038,3.0278,46300.0],["2003-09-09",3.0118,3.204,2.9878,3.204,254400.0],["2003-09-10",3.204,3.2601,3.188,3.2441,146500.0],["2003-09-11",3.22,3.2361,3.18,3.188,71800.0],["2003-09-12",3.188,3.204,3.156,3.196,38200.0],["2003-09-15",3.196,3.204,3.0999,3.18,64100.0],["2003-09-16",3.18,3.2441,3.18,3.2361,72100.0],["2003-09-17",3.2441,3.2441,3.164,3.188,87000.0],["2003-09-18",3.188,3.204,3.18,3.204,140800.0],["2003-09-19",3.204,3.204,3.188,3.204,90300.0],["2003-09-22",3.204,3.2441,3.148,3.188,79100.0],["2003-09-23",3.204,3.3242,3.204,3.3082,46800.0],["2003-09-24",3.2841,3.3562,3.2841,3.3482,67700.0],["2003-09-25",3.3482,3.3482,3.22,3.2681,56400.0],["2003-09-26",3.2681,3.2681,3.0518,3.1159,115700.0],["2003-09-29",3.0919,3.172,2.9637,3.1079,79400.0],["2003-09-30",3.1159,3.1159,3.0438,3.0518,32900.0],["2003-10-01",3.0278,3.212,3.0278,3.212,113300.0],["2003-10-02",3.188,3.2441,3.148,3.22,107500.0],["2003-10-03",3.204,3.2281,3.0518,3.1079,199300.0],["2003-10-06",3.1159,3.212,3.1159,3.188,38000.0],["2003-10-07",3.204,3.212,3.1399,3.164,59100.0],["2003-10-08",3.188,3.188,3.156,3.164,43100.0],["2003-10-09",3.18,3.18,3.1399,3.164,33000.0],["2003-10-10",3.164,3.2281,3.148,3.212,109000.0],["2003-10-13",3.2361,3.3242,3.172,3.2921,66200.0],["2003-10-14",3.3482,3.4123,3.3402,3.4123,72100.0],["2003-10-15",3.4123,3.4123,3.3802,3.3883,19900.0],["2003-10-16",3.3642,3.3963,3.3642,3.3963,32300.0],["2003-10-17",3.3883,3.4283,3.3883,3.4123,57100.0],["2003-10-20",3.4443,3.4443,3.3802,3.4123,34500.0],["2003-10-21",3.4123,3.6045,3.4043,3.5645,74600.0],["2003-10-22",3.6045,3.8448,3.5965,3.6446,162400.0],["2003-10-23",3.6286,3.6606,3.5645,3.6526,30300.0],["2003-10-24",3.6606,3.6606,3.4283,3.4443,157400.0],["2003-10-27",3.4443,3.4603,3.4283,3.4443,10900.0],["2003-10-28",3.4043,3.4844,3.196,3.2841,128900.0],["2003-10-29",3.2841,3.4844,3.2681,3.4043,105500.0],["2003-10-30",3.4123,3.4123,3.3242,3.3482,85200.0],["2003-10-31",3.3242,3.3482,3.2841,3.3082,11700.0],["2003-11-03",3.2841,3.3802,3.22,3.3162,64500.0],["2003-11-04",3.3402,3.4043,3.3402,3.4043,386700.0],["2003-11-05",3.3802,3.5084,3.3802,3.4523,216400.0],["2003-11-06",3.4523,3.4523,3.3802,3.4043,29200.0],["2003-11-07",3.4283,3.4844,3.4043,3.4363,59400.0],["2003-11-10",3.4363,3.4363,3.164,3.22,32400.0],["2003-11-11",3.22,3.3242,3.22,3.3082,28200.0],["2003-11-12",3.3162,3.5084,3.3082,3.5084,136500.0],["2003-11-13",3.4443,3.4443,3.3082,3.3162,57200.0],["2003-11-14",3.3322,3.4283,3.3322,3.4283,93800.0],["2003-11-17",3.3963,3.4123,3.2681,3.3642,97400.0],["2003-11-18",3.3562,3.4043,3.3322,3.4043,57800.0],["2003-11-19",3.3883,3.3883,3.3242,3.3482,63300.0],["2003-11-20",3.3562,3.4123,3.3562,3.4123,73700.0],["2003-11-21",3.4283,3.5244,3.4283,3.4603,239700.0],["2003-11-24",3.4924,3.9169,3.4924,3.8048,435900.0],["2003-11-25",3.7968,3.949,3.7247,3.8769,434700.0],["2003-11-26",3.9089,3.965,3.7247,3.7327,287300.0],["2003-11-28",3.7407,3.8528,3.7407,3.8528,138900.0],["2003-12-01",3.9089,3.9089,3.7327,3.8608,220400.0],["2003-12-02",3.8608,3.989,3.8128,3.957,1096900.0],["2003-12-03",3.957,3.957,3.8528,3.9249,92300.0],["2003-12-04",3.8849,3.9329,3.8769,3.9249,139900.0],["2003-12-05",3.9009,3.9089,3.8849,3.8929,33900.0],["2003-12-08",3.8929,3.965,3.8448,3.8849,85800.0],["2003-12-09",3.9409,3.9409,3.8689,3.8849,102500.0],["2003-12-10",3.9009,4.005,3.8769,3.949,150700.0],["2003-12-11",3.949,4.2213,3.9409,4.2053,554300.0],["2003-12-12",4.2053,4.2293,4.1012,4.2293,299600.0],["2003-12-15",4.4055,4.4216,4.1893,4.3094,261400.0],["2003-12-16",4.3174,4.3174,4.1492,4.2293,187200.0],["2003-12-17",4.2453,4.3174,4.2053,4.2213,112100.0],["2003-12-18",4.2373,4.2854,4.1492,4.2854,159900.0],["2003-12-19",4.2293,4.2854,4.2053,4.2453,57200.0],["2003-12-22",4.2133,4.2854,4.1893,4.2694,126800.0],["2003-12-23",4.2854,4.2854,4.1813,4.2453,94100.0],["2003-12-24",4.2533,4.2774,4.2053,4.2453,43700.0],["2003-12-26",4.2614,4.2774,4.2453,4.2614,9000.0],["2003-12-29",4.2453,4.3254,4.2213,4.2213,203400.0],["2003-12-30",4.2293,4.5818,4.2293,4.5497,307300.0],["2003-12-31",4.5257,4.5257,4.2934,4.3895,274900.0],["2004-01-02",4.3575,4.3815,4.1572,4.2453,90200.0],["2004-01-05",4.2453,4.6458,4.2133,4.5657,222200.0],["2004-01-06",4.5257,4.6138,4.4856,4.5657,348000.0],["2004-01-07",4.5898,4.6298,4.5577,4.5898,104800.0],["2004-01-08",4.5898,4.9022,4.5898,4.8861,464300.0],["2004-01-09",4.8301,4.8701,4.806,4.8381,199200.0],["2004-01-12",4.8381,4.8461,4.806,4.814,51200.0],["2004-01-13",4.774,4.9662,4.774,4.9662,105400.0],["2004-01-14",4.9662,5.0864,4.8701,5.0864,205500.0],["2004-01-15",5.0864,5.2866,5.0463,5.2065,286800.0],["2004-01-16",5.2065,5.2466,5.1825,5.2466,416300.0],["2004-01-20",5.2786,5.4949,5.2706,5.4068,390300.0],["2004-01-21",5.4068,5.4789,5.3828,5.4068,574700.0],["2004-01-22",5.4228,5.4709,5.3107,5.3988,180300.0],["2004-01-23",5.3988,5.4789,5.3427,5.4228,246500.0],["2004-01-26",5.4068,5.4869,5.3587,5.4629,244500.0],["2004-01-27",5.4869,5.5269,5.3988,5.4068,148000.0],["2004-01-28",5.4869,5.607,5.4709,5.4869,224800.0],["2004-01-29",5.5269,5.559,5.0463,5.1745,249100.0],["2004-01-30",5.1985,5.4468,5.1665,5.3587,111500.0],["2004-02-02",5.5109,5.543,5.3427,5.3507,224800.0],["2004-02-03",5.3908,5.4869,5.3347,5.3667,157000.0],["2004-02-04",5.3908,5.4388,5.3667,5.4388,223500.0],["2004-02-05",5.4148,5.4308,5.1665,5.2626,202600.0],["2004-02-06",5.2866,5.4468,5.2786,5.4468,131300.0],["2004-02-09",5.4709,5.4709,5.0624,5.1264,109600.0],["2004-02-10",5.1905,5.3267,5.1905,5.2866,192700.0],["2004-02-11",5.2866,5.3748,5.2706,5.3748,96000.0],["2004-02-12",5.3748,5.4068,5.3107,5.3667,153600.0],["2004-02-13",5.3427,5.4068,5.2866,5.3667,86600.0],["2004-02-17",5.3667,5.3667,5.3267,5.3427,40700.0],["2004-02-18",5.3267,5.3507,5.2065,5.3107,105700.0],["2004-02-19",5.3427,5.3667,5.2065,5.2466,173000.0],["2004-02-20",5.2626,5.3187,5.2065,5.2546,66500.0],["2004-02-23",5.2546,5.2546,5.0864,5.1425,377200.0],["2004-02-24",5.1104,5.2065,5.1104,5.1905,114700.0],["2004-02-25",5.1905,5.2866,5.1665,5.2866,95000.0],["2004-02-26",5.2866,5.2866,5.1104,5.1665,60500.0],["2004-02-27",5.0864,5.2866,4.806,5.1985,358600.0],["2004-03-01",5.1184,5.3507,5.0223,5.2866,272200.0],["2004-03-02",5.2226,5.3587,5.2065,5.3347,148000.0],["2004-03-03",5.3347,5.3347,5.2466,5.3187,163400.0],["2004-03-04",5.3187,5.3267,5.2786,5.3267,95400.0],["2004-03-05",5.2866,5.4869,5.2866,5.3427,259000.0],["2004-03-08",5.9274,6.1677,5.6711,5.8874,1571800.0],["2004-03-09",5.9274,5.9995,5.7833,5.9995,445100.0],["2004-03-10",5.9995,5.9995,5.8473,5.8473,207800.0],["2004-03-11",5.7993,5.9675,5.6871,5.7512,234300.0],["2004-03-12",5.7672,5.8874,5.7352,5.8473,144000.0],["2004-03-15",5.8153,5.8233,5.6551,5.7192,121200.0],["2004-03-16",5.7592,5.8874,5.6551,5.8874,190100.0],["2004-03-17",5.8874,5.9675,5.7272,5.7672,97200.0],["2004-03-18",5.8073,5.8874,5.7032,5.8473,67100.0],["2004-03-19",5.8313,5.8313,5.7272,5.7993,119500.0],["2004-03-22",5.7192,5.8073,5.6471,5.7272,115600.0],["2004-03-23",5.7112,5.7192,5.4869,5.5269,171100.0],["2004-03-24",5.4869,5.551,5.4068,5.4148,104200.0],["2004-03-25",5.4629,5.599,5.4068,5.591,88500.0],["2004-03-26",5.599,5.7512,5.591,5.7032,68200.0],["2004-03-29",5.607,5.6231,5.4709,5.5269,114500.0],["2004-03-30",5.5109,5.7672,5.4468,5.7512,161200.0],["2004-03-31",5.7512,5.8473,5.7352,5.7833,228800.0],["2004-04-01",5.8313,5.8473,5.7753,5.8233,115900.0],["2004-04-02",5.8313,5.8473,5.7272,5.8313,112300.0],["2004-04-05",5.8393,5.8393,5.7512,5.7672,62700.0],["2004-04-06",5.7672,5.8473,5.7352,5.8473,44900.0],["2004-04-07",5.8473,5.8473,5.7352,5.7993,48300.0],["2004-04-08",5.7352,5.9675,5.607,5.8634,115700.0],["2004-04-12",5.8954,5.9194,5.8473,5.8473,142800.0],["2004-04-13",5.7672,5.7753,5.607,5.7512,78200.0],["2004-04-14",5.6711,5.6711,5.4869,5.6631,73600.0],["2004-04-15",5.607,5.7272,5.543,5.6391,54400.0],["2004-04-16",5.6391,5.7672,5.6231,5.7672,48700.0],["2004-04-19",5.7672,5.7672,5.567,5.7432,115600.0],["2004-04-20",5.7512,5.7833,5.7112,5.7192,86200.0],["2004-04-21",5.6871,5.7672,5.583,5.7032,69300.0],["2004-04-22",5.6231,5.7672,5.6231,5.7432,54600.0],["2004-04-23",5.7592,5.7833,5.7192,5.7512,31700.0],["2004-04-26",5.7592,5.9675,5.7592,5.8954,178900.0],["2004-04-27",5.8393,5.9274,5.8073,5.8473,73700.0],["2004-04-28",5.8313,5.8473,5.6871,5.8153,33700.0],["2004-04-29",5.7913,5.8073,5.607,5.6151,73500.0],["2004-04-30",5.607,5.607,5.3667,5.4629,155500.0],["2004-05-03",5.4629,5.599,5.4068,5.599,187000.0],["2004-05-04",5.6952,5.9515,5.6871,5.7672,236300.0],["2004-05-05",5.7672,5.9675,5.7672,5.8874,131400.0],["2004-05-06",5.9034,5.9194,5.8313,5.8473,99700.0],["2004-05-07",5.8634,5.9034,5.7192,5.7993,38900.0],["2004-05-10",5.7672,5.7672,5.4228,5.607,116300.0],["2004-05-11",5.607,5.6471,5.583,5.607,62600.0],["2004-05-12",5.567,5.599,5.4068,5.567,81400.0],["2004-05-13",5.567,5.591,5.4148,5.4949,44500.0],["2004-05-14",5.4949,5.6791,5.4949,5.6791,40000.0],["2004-05-17",5.607,5.607,5.3667,5.4308,54300.0],["2004-05-18",5.4308,5.4869,5.4068,5.4468,47200.0],["2004-05-19",5.4549,5.551,5.4068,5.5189,35300.0],["2004-05-20",5.5029,5.607,5.4869,5.607,63200.0],["2004-05-21",5.591,5.607,5.535,5.599,27800.0],["2004-05-24",5.599,5.607,5.535,5.607,78800.0],["2004-05-25",5.567,5.6231,5.5029,5.599,102900.0],["2004-05-26",5.607,5.607,5.5269,5.599,37400.0],["2004-05-27",5.599,5.607,5.535,5.591,40700.0],["2004-05-28",5.591,5.6471,5.591,5.6471,62600.0],["2004-06-01",5.6471,5.6471,5.535,5.6471,88800.0],["2004-06-02",5.6471,5.8073,5.591,5.7753,155500.0],["2004-06-03",5.8073,5.8473,5.7672,5.8073,156200.0],["2004-06-04",5.7833,5.8393,5.6871,5.8073,47200.0],["2004-06-07",5.7833,6.3279,5.6871,6.2158,400400.0],["2004-06-08",6.1677,6.1758,6.0156,6.1037,202800.0],["2004-06-09",6.1677,6.1918,6.0156,6.0876,167000.0],["2004-06-10",6.1277,6.1277,6.0156,6.1037,47400.0],["2004-06-14",6.1037,6.1277,6.0396,6.0796,117600.0],["2004-06-15",6.0636,6.0876,5.8714,6.0075,127600.0],["2004-06-16",5.9675,6.1197,5.9355,6.0876,110100.0],["2004-06-17",6.0876,6.1197,5.9034,6.1037,81000.0],["2004-06-18",6.1037,6.1597,6.0075,6.0636,138000.0],["2004-06-21",6.0636,6.0876,5.7833,5.8714,81200.0],["2004-06-22",5.8473,6.0316,5.8073,5.8393,104300.0],["2004-06-23",5.8393,5.8473,5.6952,5.7833,203700.0],["2004-06-24",5.8634,5.8794,5.599,5.6711,295800.0],["2004-06-25",5.7032,5.8233,4.9662,4.9662,2015100.0],["2004-06-28",5.2466,5.5109,5.2466,5.4068,755100.0],["2004-06-29",5.4068,5.4468,5.2466,5.2786,418400.0],["2004-06-30",5.1825,5.2386,5.0864,5.1184,341000.0],["2004-07-01",5.0784,5.1905,5.0704,5.1024,256700.0],["2004-07-02",5.3667,5.4068,5.2866,5.3667,264100.0],["2004-07-06",5.4148,5.567,5.3267,5.5189,302800.0],["2004-07-07",5.5269,5.607,5.3748,5.5269,146900.0],["2004-07-08",5.4468,5.4549,4.9422,5.0063,148200.0],["2004-07-09",4.9662,5.0624,4.758,4.9983,209100.0],["2004-07-12",5.0063,5.1985,5.0063,5.1344,112600.0],["2004-07-13",5.1425,5.1745,5.0543,5.0543,94900.0],["2004-07-14",4.9823,5.1585,4.9662,4.9742,112900.0],["2004-07-15",5.0063,5.0543,4.8701,4.9022,86100.0],["2004-07-16",4.8781,4.9262,4.5257,4.6058,423200.0],["2004-07-19",4.5657,4.774,4.5657,4.774,93800.0],["2004-07-20",4.806,4.9262,4.6779,4.8621,123600.0],["2004-07-21",4.9422,4.9983,4.5818,4.5818,123100.0],["2004-07-22",4.6458,4.8461,4.6458,4.798,191700.0],["2004-07-23",4.7179,4.7179,4.4776,4.5657,145400.0],["2004-07-26",4.5097,4.6218,4.2053,4.2533,308000.0],["2004-07-27",4.3174,4.6218,4.3094,4.4936,311500.0],["2004-07-28",4.4456,4.8621,4.4216,4.766,202100.0],["2004-07-29",4.806,4.8701,4.6058,4.7259,70500.0],["2004-07-30",4.6458,4.8621,4.5497,4.798,132100.0],["2004-08-02",4.7179,4.9422,4.6218,4.9422,161200.0],["2004-08-03",4.9502,5.0543,4.742,4.8941,333800.0],["2004-08-04",4.8861,5.0704,4.742,5.0063,192700.0],["2004-08-05",4.9262,5.0463,4.8781,4.9582,337600.0],["2004-08-06",4.8781,4.9903,4.8221,4.8781,127500.0],["2004-08-09",4.8861,5.0864,4.774,5.0383,289900.0],["2004-08-10",5.0063,5.0303,4.8701,4.9742,160300.0],["2004-08-11",4.9422,5.1665,4.806,5.0624,94500.0],["2004-08-12",4.9823,4.9983,4.806,4.8301,72400.0],["2004-08-13",4.8301,5.0463,4.8221,5.0383,73100.0],["2004-08-16",5.1104,5.2065,5.0143,5.2065,94900.0],["2004-08-17",5.2306,5.2386,5.0624,5.2386,103000.0],["2004-08-18",5.1905,5.3908,5.0704,5.3507,155300.0],["2004-08-19",5.3507,5.4789,5.2706,5.3748,165800.0],["2004-08-20",5.3748,5.551,5.3507,5.551,118800.0],["2004-08-23",5.5269,5.567,5.3267,5.3667,160600.0],["2004-08-24",5.3988,5.4789,5.1264,5.3187,113400.0],["2004-08-25",5.2866,5.4789,5.2866,5.4468,119000.0],["2004-08-26",5.4068,5.5029,5.3587,5.5029,187300.0],["2004-08-27",5.4869,5.4949,5.2866,5.4068,142400.0],["2004-08-30",5.3667,5.3988,5.2466,5.2786,60400.0],["2004-08-31",5.2947,5.3748,5.1344,5.3667,58300.0],["2004-09-01",5.3507,5.5189,5.1024,5.2065,145800.0],["2004-09-02",5.1264,5.5029,5.0864,5.4388,65600.0],["2004-09-03",5.4068,5.4388,5.1264,5.2786,69000.0],["2004-09-07",5.2786,5.4068,5.2065,5.3908,274700.0],["2004-09-08",5.4068,5.543,5.4068,5.5029,275400.0],["2004-09-09",5.5189,5.607,5.3828,5.607,268300.0],["2004-09-10",5.607,5.7672,5.567,5.7352,145300.0],["2004-09-13",5.6871,5.7272,5.3347,5.567,221500.0],["2004-09-14",5.535,5.6791,5.4949,5.6551,194800.0],["2004-09-15",5.6791,5.6791,5.607,5.6471,126700.0],["2004-09-16",5.6871,5.7672,5.6791,5.7512,253500.0],["2004-09-17",5.8073,5.8393,5.7272,5.8073,266600.0],["2004-09-20",5.7672,5.8073,5.6551,5.7833,48800.0],["2004-09-21",5.7833,5.8073,5.7352,5.8073,46500.0],["2004-09-22",5.7672,5.7833,5.6311,5.6631,60700.0],["2004-09-23",5.6711,5.7833,5.6471,5.7112,30700.0],["2004-09-24",5.6871,5.7913,5.6871,5.7592,74200.0],["2004-09-27",5.7112,5.7112,5.5029,5.5269,31000.0],["2004-09-28",5.5269,5.607,5.4068,5.4148,70300.0],["2004-09-29",5.4148,5.5269,5.4068,5.4468,69800.0],["2004-09-30",5.4468,5.4949,5.2466,5.2866,109700.0],["2004-10-01",5.3267,5.5269,5.2866,5.4629,258200.0],["2004-10-04",5.4468,5.583,5.4068,5.4308,84100.0],["2004-10-05",5.4148,5.4869,5.3107,5.3908,56200.0],["2004-10-06",5.3267,5.4468,5.3267,5.4388,64600.0],["2004-10-07",5.4148,5.4549,5.0463,5.0784,61900.0],["2004-10-08",4.9983,5.2226,4.8621,4.9342,83700.0],["2004-10-11",4.9342,5.0463,4.9102,4.9983,59900.0],["2004-10-12",4.9983,5.2546,4.9662,5.2065,30300.0],["2004-10-13",5.2065,5.2065,4.8301,5.1024,82800.0],["2004-10-14",5.0624,5.1024,5.0063,5.0463,58900.0],["2004-10-15",5.0463,5.0864,5.0063,5.0864,35300.0],["2004-10-18",5.0463,5.1505,4.9662,5.0303,76900.0],["2004-10-19",5.0784,5.1745,4.9903,5.0543,37700.0],["2004-10-20",5.0143,5.1264,4.9823,5.0463,51700.0],["2004-10-21",5.0704,5.1905,5.0143,5.0463,44800.0],["2004-10-22",5.0143,5.1264,4.8861,4.9102,97200.0],["2004-10-25",4.9102,5.2065,4.9102,5.1585,53300.0],["2004-10-26",5.1665,5.3427,5.1425,5.2706,92300.0],["2004-10-27",5.3107,5.4468,5.2626,5.3667,97900.0],["2004-10-28",5.3187,5.5109,5.2786,5.5029,71200.0],["2004-10-29",5.4709,5.567,5.4068,5.551,76400.0],["2004-11-01",5.5029,5.551,5.3828,5.4549,71500.0],["2004-11-02",5.4869,5.5269,5.3427,5.3908,71600.0],["2004-11-03",5.3908,5.4629,4.9662,5.4068,290800.0],["2004-11-04",5.3667,5.4148,5.3267,5.3587,173500.0],["2004-11-05",5.3587,5.3667,5.0864,5.1665,39000.0],["2004-11-08",5.1264,5.2065,5.0463,5.1425,48300.0],["2004-11-09",5.0944,5.2626,4.9742,5.1425,39800.0],["2004-11-10",5.1425,5.3267,5.0624,5.2306,39400.0],["2004-11-11",5.1985,5.3667,5.1104,5.2786,87600.0],["2004-11-12",5.2866,5.2866,5.1745,5.2466,70500.0],["2004-11-15",5.2386,5.3667,5.1024,5.3347,84000.0],["2004-11-16",5.2866,5.3908,5.2306,5.3027,74700.0],["2004-11-17",5.3587,5.607,5.3587,5.4709,52200.0],["2004-11-18",5.4869,5.543,5.4148,5.4869,60500.0],["2004-11-19",5.4869,5.607,5.4068,5.5269,100000.0],["2004-11-22",5.4629,5.607,5.4468,5.607,74900.0],["2004-11-23",5.591,5.7192,5.5029,5.6231,112700.0],["2004-11-24",5.6471,5.7592,5.6231,5.7592,46200.0],["2004-11-26",5.7833,5.8313,5.7672,5.7672,8600.0],["2004-11-29",5.6871,5.8473,5.6471,5.7672,55500.0],["2004-11-30",5.7192,5.8473,5.6231,5.7672,74800.0],["2004-12-01",5.8313,6.0075,5.7672,5.9675,161200.0],["2004-12-02",5.9274,6.0156,5.8954,5.9755,123100.0],["2004-12-03",5.9915,6.0075,5.8874,5.9675,62000.0],["2004-12-06",5.7833,5.9915,5.7032,5.7032,128100.0],["2004-12-07",5.6871,5.7512,5.6151,5.6551,85700.0],["2004-12-08",5.607,5.9675,5.607,5.9675,67500.0],["2004-12-09",5.9274,5.9595,5.7833,5.9114,52700.0],["2004-12-10",5.8874,6.0075,5.7913,5.9915,35300.0],["2004-12-13",5.9995,6.0796,5.8634,6.0796,69900.0],["2004-12-14",6.0476,6.368,6.0476,6.2559,241800.0],["2004-12-15",6.336,6.344,6.1677,6.1758,166600.0],["2004-12-16",6.1758,6.2078,5.8714,5.9995,99800.0],["2004-12-17",5.9835,5.9995,5.7032,5.8714,86600.0],["2004-12-20",5.8473,6.0476,5.8473,5.9435,83900.0],["2004-12-21",5.9435,6.0796,5.8714,5.9915,88600.0],["2004-12-22",6.0075,6.1677,6.0075,6.0796,122500.0],["2004-12-23",6.1517,6.1677,6.1117,6.1517,37000.0],["2004-12-27",6.1517,6.1677,6.0156,6.1597,81800.0],["2004-12-28",6.1357,6.2719,6.1277,6.2479,107800.0],["2004-12-29",6.2318,6.3119,6.1918,6.2719,47300.0],["2004-12-30",6.2238,6.2559,6.0396,6.1197,39900.0],["2004-12-31",6.1197,6.1758,5.9675,6.1517,66100.0],["2005-01-03",6.2799,6.3279,5.8634,5.9435,221800.0],["2005-01-04",6.0075,6.0476,5.543,5.567,144200.0],["2005-01-05",5.567,5.8473,5.5269,5.6151,101400.0],["2005-01-06",5.6551,5.6871,5.575,5.607,69000.0],["2005-01-07",5.6311,5.6311,5.5029,5.543,79300.0],["2005-01-10",5.543,5.8554,5.543,5.7112,50100.0],["2005-01-11",5.6871,5.7833,5.567,5.575,50400.0],["2005-01-12",5.6151,5.7192,5.5189,5.6871,50300.0],["2005-01-13",5.6871,5.6871,5.543,5.607,46800.0],["2005-01-14",5.6471,5.7112,5.559,5.7032,35200.0],["2005-01-18",5.7432,5.9274,5.599,5.9114,44600.0],["2005-01-19",5.8313,5.8473,5.6311,5.6631,295500.0],["2005-01-20",5.607,5.6151,5.3427,5.3507,163500.0],["2005-01-21",5.3667,5.6551,5.3667,5.583,132700.0],["2005-01-24",5.567,5.6871,5.543,5.575,85500.0],["2005-01-25",5.6391,5.6471,5.4068,5.591,81900.0],["2005-01-26",5.591,5.607,5.4869,5.599,66700.0],["2005-01-27",5.559,5.607,5.5269,5.607,52000.0],["2005-01-28",5.575,5.575,5.3747,5.4388,61700.0],["2005-01-31",5.607,5.607,5.3828,5.4549,151100.0],["2005-02-01",5.4148,5.7432,5.3828,5.7432,742000.0],["2005-02-02",5.7032,5.9274,5.7032,5.8954,196000.0],["2005-02-03",5.8954,5.8954,5.7512,5.7753,94000.0],["2005-02-04",5.6952,5.8714,5.6231,5.8393,139900.0],["2005-02-07",5.8954,5.9114,5.7432,5.8313,58700.0],["2005-02-08",5.7512,5.7913,5.607,5.7192,30400.0],["2005-02-09",5.6311,5.8233,5.6311,5.7672,86300.0],["2005-02-10",5.7192,5.7833,5.6231,5.7192,52300.0],["2005-02-11",5.6871,5.9274,5.607,5.9274,57100.0],["2005-02-14",5.8473,5.9194,5.8073,5.9114,69600.0],["2005-02-15",5.8473,6.0075,5.7512,5.9995,900700.0],["2005-02-16",5.9995,6.1517,5.8473,6.1197,191400.0],["2005-02-17",6.1117,6.1517,6.0316,6.0476,722900.0],["2005-02-18",6.0796,6.1117,5.9835,6.0556,204800.0],["2005-02-22",5.9755,6.0075,5.7512,5.7753,471000.0],["2005-02-23",5.8554,5.9114,5.7352,5.7352,91800.0],["2005-02-24",5.7432,5.7833,5.607,5.7192,72400.0],["2005-02-25",5.7592,6.0396,5.7512,5.9995,106600.0],["2005-02-28",6.0075,6.2078,5.9274,6.1838,208100.0],["2005-03-01",6.1677,6.384,6.1677,6.3199,241600.0],["2005-03-02",6.2078,6.3279,6.1197,6.2959,417100.0],["2005-03-03",6.3279,6.8486,6.3279,6.5763,1135100.0],["2005-03-04",6.5282,6.5682,6.3119,6.4321,251700.0],["2005-03-07",6.392,6.4882,6.36,6.4081,225400.0],["2005-03-08",6.368,6.4801,6.3199,6.3199,157000.0],["2005-03-09",6.3279,6.4481,6.3039,6.3039,110000.0],["2005-03-10",6.344,6.4,6.2158,6.2879,126800.0],["2005-03-11",6.2478,6.2478,6.0236,6.0876,88000.0],["2005-03-14",6.0876,6.2559,6.0716,6.2479,85000.0],["2005-03-15",6.2879,6.2879,6.0716,6.2398,121700.0],["2005-03-16",6.1838,6.2478,6.0476,6.1597,147200.0],["2005-03-17",6.2238,6.2799,6.0876,6.2799,51700.0],["2005-03-18",6.352,6.352,6.0636,6.1678,219000.0],["2005-03-21",6.1677,6.1677,5.9835,6.0636,107400.0],["2005-03-22",6.0876,6.2078,5.9835,6.0075,64700.0],["2005-03-23",5.9755,6.1277,5.9755,5.9915,113600.0],["2005-03-24",6.0156,6.3199,6.0075,6.2719,92100.0],["2005-03-28",6.2879,6.2959,6.1838,6.2479,84600.0],["2005-03-29",6.2479,6.3199,6.1677,6.2479,141900.0],["2005-03-30",6.2719,6.36,6.0796,6.36,81500.0],["2005-03-31",6.328,6.328,6.1117,6.2078,161200.0],["2005-04-01",6.2078,6.2799,5.9515,6.0236,167900.0],["2005-04-04",5.9675,6.368,5.9675,6.352,145400.0],["2005-04-05",6.2719,6.368,6.2478,6.368,79200.0],["2005-04-06",6.368,6.4081,6.2879,6.352,106000.0],["2005-04-07",6.336,6.4,6.2479,6.384,53500.0],["2005-04-08",6.384,6.392,6.1037,6.1117,80700.0],["2005-04-11",6.1437,6.1517,6.0156,6.0396,78300.0],["2005-04-12",6.0075,6.2478,5.8634,6.2238,135900.0],["2005-04-13",6.2238,6.4481,6.1277,6.392,262100.0],["2005-04-14",6.4081,6.4401,6.1677,6.1758,134000.0],["2005-04-15",6.1758,6.2078,5.8313,5.9595,94600.0],["2005-04-18",5.9034,6.3279,5.9034,6.1437,106400.0],["2005-04-19",6.1998,6.2078,5.9755,6.0075,99200.0],["2005-04-20",6.0156,6.0476,5.7913,5.9355,131900.0],["2005-04-21",6.0156,6.3199,5.9274,6.2719,98900.0],["2005-04-22",6.2158,6.3199,5.8554,5.8954,165600.0],["2005-04-25",5.9755,6.0876,5.6311,5.7753,134800.0],["2005-04-26",5.6952,6.0716,5.6471,5.6711,109600.0],["2005-04-27",5.6791,5.9435,5.559,5.7112,87500.0],["2005-04-28",5.7112,5.8874,5.6311,5.7432,107300.0],["2005-04-29",5.7592,5.8073,5.607,5.7192,69300.0],["2005-05-02",5.7192,5.7913,5.6311,5.7272,72100.0],["2005-05-03",5.7352,5.7913,5.2947,5.3187,88600.0],["2005-05-04",5.3988,5.5109,5.3027,5.4468,128200.0],["2005-05-05",5.4068,5.4148,5.0063,5.0864,244700.0],["2005-05-06",5.1264,5.1985,4.9662,5.0143,256200.0],["2005-05-09",5.0063,5.4148,5.0063,5.3507,387900.0],["2005-05-10",5.2706,5.3507,5.2065,5.3187,220700.0],["2005-05-11",5.3587,5.3988,5.2626,5.2706,268400.0],["2005-05-12",5.3027,5.3187,5.1665,5.1985,167100.0],["2005-05-13",5.2065,5.2626,4.9662,5.0063,188600.0],["2005-05-16",5.0063,5.1985,5.0063,5.1745,106400.0],["2005-05-17",5.1825,5.1825,4.9422,5.0624,138600.0],["2005-05-18",5.1425,5.2866,4.9903,5.1104,113600.0],["2005-05-19",5.0303,5.3667,5.0303,5.1985,110900.0],["2005-05-20",5.2226,5.3267,5.0704,5.1985,59400.0],["2005-05-23",5.1745,5.3027,5.1585,5.1905,90000.0],["2005-05-24",5.1665,5.1825,4.9823,5.0383,115200.0],["2005-05-25",5.0463,5.1665,4.9262,5.0143,84800.0],["2005-05-26",5.0303,5.1505,4.9823,5.0543,95500.0],["2005-05-27",5.0544,5.0864,5.0063,5.0303,51600.0],["2005-05-31",5.0223,5.1264,5.0223,5.0383,62300.0],["2005-06-01",5.0383,5.1425,5.0303,5.1184,66600.0],["2005-06-02",5.1264,5.1665,5.0624,5.1425,126100.0],["2005-06-03",5.1425,5.1745,5.0303,5.0463,62900.0],["2005-06-06",5.0864,5.0864,4.9662,5.0383,94900.0],["2005-06-07",5.0463,5.1264,4.9662,5.0624,69100.0],["2005-06-08",5.0544,5.1665,5.0143,5.0624,80800.0],["2005-06-09",5.0463,5.1585,5.0303,5.1024,100800.0],["2005-06-10",5.1264,5.1345,5.0143,5.0704,97200.0],["2005-06-13",5.0784,5.1985,5.0303,5.1425,155800.0],["2005-06-14",5.1505,5.1985,5.0784,5.1505,69900.0],["2005-06-15",5.2065,5.2306,5.0463,5.1825,76400.0],["2005-06-16",5.1905,5.3828,5.1104,5.3748,70900.0],["2005-06-17",5.3667,5.3667,5.2386,5.3267,247300.0],["2005-06-20",5.3187,5.3427,5.2145,5.2546,43700.0],["2005-06-21",5.2626,5.3427,5.2466,5.3187,87500.0],["2005-06-22",5.3267,5.4068,5.2466,5.3267,116800.0],["2005-06-23",5.3027,5.3187,5.2546,5.2626,111300.0],["2005-06-24",5.2546,5.2866,5.1264,5.2866,160800.0],["2005-06-27",5.2546,5.2546,5.1104,5.1425,93300.0],["2005-06-28",5.1665,5.2866,5.1024,5.2866,76200.0],["2005-06-29",5.2786,5.2866,5.1665,5.2866,80100.0],["2005-06-30",5.2866,5.2866,5.1264,5.2706,113900.0],["2005-07-01",5.2226,5.2466,5.1344,5.2065,35200.0],["2005-07-05",5.2065,5.2866,5.1825,5.2466,69000.0],["2005-07-06",5.2386,5.2626,5.1264,5.1425,69900.0],["2005-07-07",5.0864,5.2306,4.9823,5.1825,89700.0],["2005-07-08",5.1825,5.5269,5.1264,5.4468,65600.0],["2005-07-11",5.4468,5.7272,5.4468,5.6551,169000.0],["2005-07-12",5.6391,5.9595,5.543,5.8073,99800.0],["2005-07-13",5.8073,5.9515,5.7672,5.8473,91400.0],["2005-07-14",5.8954,5.9835,5.8073,5.8153,87600.0],["2005-07-15",5.8073,5.9194,5.6871,5.8393,112800.0],["2005-07-18",5.8233,5.8634,5.583,5.6551,113700.0],["2005-07-19",5.6952,5.9194,5.6151,5.8393,75300.0],["2005-07-20",5.8073,5.9755,5.6791,5.9114,67800.0],["2005-07-21",5.9194,5.9675,5.7272,5.7833,46100.0],["2005-07-22",5.8073,6.0236,5.8073,6.0236,59500.0],["2005-07-25",6.0476,6.1117,5.8393,5.8393,60400.0],["2005-07-26",5.8473,6.0876,5.7672,5.9515,98200.0],["2005-07-27",5.9515,6.0876,5.9274,6.0876,60900.0],["2005-07-28",6.1117,6.1517,5.9915,6.1517,119800.0],["2005-07-29",6.1437,6.3119,6.0876,6.2078,159100.0],["2005-08-01",6.2238,6.368,6.1277,6.368,167300.0],["2005-08-02",6.3279,6.336,6.1437,6.2559,137800.0],["2005-08-03",6.2559,6.4081,6.1998,6.4081,156300.0],["2005-08-04",6.3279,6.6003,6.2559,6.4721,244400.0],["2005-08-05",6.408,6.5122,6.2719,6.4321,190900.0],["2005-08-08",6.4641,6.6083,6.368,6.5362,132800.0],["2005-08-09",6.5282,6.6323,6.4401,6.4962,119400.0],["2005-08-10",6.5362,6.6003,6.2078,6.36,110300.0],["2005-08-11",6.36,6.4721,6.336,6.4481,47900.0],["2005-08-12",6.368,6.4882,6.2398,6.4401,69000.0],["2005-08-15",6.4481,6.5683,6.2639,6.5362,101300.0],["2005-08-16",6.4962,6.4962,6.368,6.4321,86800.0],["2005-08-17",6.384,6.5202,6.2318,6.4241,128600.0],["2005-08-18",6.4241,6.4241,6.0876,6.2799,79000.0],["2005-08-19",6.2879,6.2879,5.9915,6.0716,92000.0],["2005-08-22",6.1117,6.4,6.1117,6.2559,82600.0],["2005-08-23",6.2559,6.352,6.1277,6.1517,52800.0],["2005-08-24",6.1357,6.4081,6.1357,6.1758,75000.0],["2005-08-25",6.408,6.5602,6.36,6.4321,165800.0],["2005-08-26",6.4321,6.4401,6.1998,6.2719,61200.0],["2005-08-29",6.2639,6.3119,6.1197,6.2559,56400.0],["2005-08-30",6.2639,6.2719,6.1517,6.2479,79000.0],["2005-08-31",6.2238,6.6003,6.1597,6.5923,247900.0],["2005-09-01",6.6003,6.8086,6.4962,6.7285,228400.0],["2005-09-02",6.7685,6.7925,6.392,6.4641,95200.0],["2005-09-06",6.5042,6.7044,6.4321,6.6163,132900.0],["2005-09-07",6.6003,6.6323,6.5122,6.6163,53300.0],["2005-09-08",6.5442,6.5522,6.352,6.4401,62900.0],["2005-09-09",6.4481,6.5042,6.4401,6.4721,15200.0],["2005-09-12",6.408,6.6083,6.352,6.4882,77200.0],["2005-09-13",6.4401,6.6163,6.384,6.5843,78700.0],["2005-09-14",6.5042,6.5602,6.336,6.336,51300.0],["2005-09-15",6.368,6.4721,6.336,6.4721,67100.0],["2005-09-16",6.5282,6.5602,6.4,6.5282,215000.0],["2005-09-19",6.5122,6.5843,6.4481,6.5442,54900.0],["2005-09-20",6.5683,6.6484,6.4481,6.6484,206200.0],["2005-09-21",6.6484,6.6484,6.4481,6.5282,135300.0],["2005-09-22",6.4881,6.8086,6.4321,6.6564,206300.0],["2005-09-23",6.6564,6.9447,6.6323,6.9287,186500.0],["2005-09-26",6.9447,6.9607,6.7685,6.8486,144400.0],["2005-09-27",6.8486,7.0008,6.7124,6.9527,134400.0],["2005-09-28",6.9287,6.9287,6.7765,6.8086,160200.0],["2005-09-29",6.8005,6.9688,6.7285,6.9287,100800.0],["2005-09-30",6.9367,7.0569,6.8166,7.0569,83600.0],["2005-10-03",7.0729,7.5535,7.0729,7.5214,355900.0],["2005-10-04",7.6096,7.6817,7.4814,7.6656,359000.0],["2005-10-05",7.5855,7.6015,7.153,7.3372,223500.0],["2005-10-06",7.3052,7.4333,7.161,7.2892,232900.0],["2005-10-07",7.3052,7.4413,7.185,7.2331,147500.0],["2005-10-10",7.2731,7.2731,7.0489,7.193,79600.0],["2005-10-11",7.2091,7.2251,6.8887,6.8967,101200.0],["2005-10-12",6.8967,6.9287,6.6484,6.8326,121500.0],["2005-10-13",6.7685,6.9688,6.6484,6.9367,61300.0],["2005-10-14",7.0168,7.0729,6.7765,7.0649,79100.0],["2005-10-17",7.0489,7.0569,6.6884,6.8406,95900.0],["2005-10-18",6.8005,6.8887,6.4882,6.6243,147600.0],["2005-10-19",6.5843,7.129,6.4641,7.0328,156900.0],["2005-10-20",6.9928,7.0569,6.6484,6.7285,82600.0],["2005-10-21",6.7365,6.8566,6.6964,6.8005,198800.0],["2005-10-24",6.8166,7.201,6.8166,7.0168,79400.0],["2005-10-25",7.0248,7.2091,6.4882,6.7845,221800.0],["2005-10-26",6.7445,6.9848,6.7044,6.9527,88900.0],["2005-10-27",6.9287,6.9688,6.6484,6.8806,79900.0],["2005-10-28",6.9207,7.0088,6.8806,6.9447,60900.0],["2005-10-31",6.9607,7.0408,6.7365,6.8086,129500.0],["2005-11-01",6.8086,6.8406,6.7285,6.8086,49400.0],["2005-11-02",6.8086,6.8646,6.7044,6.8486,99800.0],["2005-11-03",6.9287,7.2972,6.8486,7.2731,255900.0],["2005-11-04",7.2091,7.3132,7.2091,7.2972,100100.0],["2005-11-07",7.3452,7.4974,7.3212,7.4574,186500.0],["2005-11-08",7.4494,7.4894,7.3052,7.4494,120900.0],["2005-11-09",7.4494,7.5935,7.3693,7.5695,158300.0],["2005-11-10",7.5695,7.7377,7.4574,7.6496,325200.0],["2005-11-11",7.6576,7.8338,7.5535,7.6897,211900.0],["2005-11-14",7.7457,7.8098,7.6656,7.7297,106100.0],["2005-11-15",7.7377,7.7457,7.5375,7.6096,155700.0],["2005-11-16",7.5695,7.5855,7.2411,7.3693,131600.0],["2005-11-17",7.3853,7.6096,7.3773,7.4654,154600.0],["2005-11-18",7.5455,7.7457,7.4734,7.6736,211800.0],["2005-11-21",7.6736,7.8419,7.6736,7.7297,143300.0],["2005-11-22",7.7377,7.8659,7.7217,7.8338,157100.0],["2005-11-23",7.8258,7.97,7.6977,7.7858,90200.0],["2005-11-25",7.7537,7.8659,7.7217,7.8499,30300.0],["2005-11-28",7.8137,7.8699,7.4925,7.5648,146200.0],["2005-11-29",7.6049,7.6611,7.4684,7.5246,132600.0],["2005-11-30",7.5567,7.6611,7.5086,7.5407,132200.0],["2005-12-01",7.5889,7.6692,7.5487,7.5487,170700.0],["2005-12-02",7.5086,7.6692,7.4443,7.629,184800.0],["2005-12-05",7.629,7.629,7.3319,7.4684,107800.0],["2005-12-06",7.5086,7.7093,7.5086,7.6049,195700.0],["2005-12-07",7.629,7.629,7.4523,7.5407,76400.0],["2005-12-08",7.5728,7.7013,7.5728,7.629,151500.0],["2005-12-09",7.629,7.7093,7.5166,7.629,90000.0],["2005-12-12",7.621,7.6451,7.4524,7.4684,130700.0],["2005-12-13",7.4283,7.6451,7.3961,7.4764,260100.0],["2005-12-14",7.5487,7.7254,7.5487,7.5889,84900.0],["2005-12-15",7.5889,7.6049,7.4283,7.4684,201500.0],["2005-12-16",7.4684,7.5487,7.3961,7.4764,298200.0],["2005-12-19",7.4925,7.7495,7.364,7.6531,346000.0],["2005-12-20",7.6531,7.6531,7.5086,7.5086,83200.0],["2005-12-21",7.5086,7.6371,7.4764,7.5407,73400.0],["2005-12-22",7.5648,7.8137,7.5648,7.629,99100.0],["2005-12-23",7.621,7.6371,7.5487,7.629,14800.0],["2005-12-27",7.629,7.6611,7.5166,7.5407,75700.0],["2005-12-28",7.5889,7.629,7.4604,7.613,93400.0],["2005-12-29",7.613,7.637,7.372,7.5086,178000.0],["2005-12-30",7.4443,7.4845,7.2676,7.3881,111000.0],["2006-01-03",7.4202,7.5567,7.1311,7.5407,169900.0],["2006-01-04",7.5407,7.6692,7.5327,7.5969,171600.0],["2006-01-05",7.629,7.7093,7.5808,7.5889,384800.0],["2006-01-06",7.621,7.6692,7.5487,7.5808,91100.0],["2006-01-09",7.5889,7.7093,7.5889,7.7093,417500.0],["2006-01-10",7.7093,8.3116,7.5969,8.151,493100.0],["2006-01-11",8.159,8.416,7.7495,8.0145,243300.0],["2006-01-12",7.9904,8.1751,7.9101,8.0707,104400.0],["2006-01-13",8.0627,8.2072,8.0627,8.143,92200.0],["2006-01-17",8.0787,8.2072,7.6933,8.1671,161800.0],["2006-01-18",8.0868,8.1912,7.9663,8.1671,127400.0],["2006-01-19",8.143,8.3518,8.0787,8.3437,173600.0],["2006-01-20",8.3518,8.3518,7.9583,8.1751,102500.0],["2006-01-23",8.1992,8.5525,8.1992,8.3518,77600.0],["2006-01-24",8.3518,8.4883,8.1349,8.4562,110500.0],["2006-01-25",8.416,8.5043,8.3036,8.5043,109800.0],["2006-01-26",8.4803,8.8256,8.4803,8.8256,141700.0],["2006-01-27",8.7533,8.8336,8.6409,8.6891,93600.0],["2006-01-30",8.6248,8.6971,8.4401,8.4481,85800.0],["2006-01-31",8.424,8.5766,8.1912,8.4401,264400.0],["2006-02-01",8.3518,8.5766,8.3357,8.424,334400.0],["2006-02-02",8.424,8.4803,8.2554,8.424,182400.0],["2006-02-03",8.4401,8.5927,8.4,8.5043,330300.0],["2006-02-06",8.5124,8.5445,8.3839,8.4722,213200.0],["2006-02-07",8.4722,8.673,8.2153,8.4803,284600.0],["2006-02-08",8.4883,8.5124,8.2474,8.4642,109400.0],["2006-02-09",8.4321,8.5606,8.3678,8.4722,175200.0],["2006-02-10",8.4481,8.4722,8.2313,8.3839,105600.0],["2006-02-13",8.3437,8.4321,8.2313,8.3598,80200.0],["2006-02-14",8.3678,8.4321,8.1109,8.4321,131000.0],["2006-02-15",8.416,8.4321,8.3196,8.4321,255000.0],["2006-02-16",8.4321,8.4321,8.3036,8.3919,218300.0],["2006-02-17",8.408,8.4321,8.3116,8.3196,151800.0],["2006-02-21",8.3036,8.4321,8.151,8.2233,223800.0],["2006-02-22",8.2152,8.3277,8.1349,8.2233,170200.0],["2006-02-23",8.0386,8.3518,8.0386,8.2072,330900.0],["2006-02-24",8.1912,8.5124,7.9984,8.4321,271100.0],["2006-02-27",8.5124,9.2191,8.5124,8.9781,377000.0],["2006-02-28",8.9782,9.0344,8.5365,8.8256,247900.0],["2006-03-01",8.8256,9.1147,8.7854,9.0745,334900.0],["2006-03-02",9.0745,9.2351,8.9782,9.1548,295700.0],["2006-03-03",9.1548,9.6768,9.1066,9.5644,250700.0],["2006-03-06",9.6286,9.6367,9.1388,9.1709,244900.0],["2006-03-07",9.1307,9.1388,8.8416,8.9139,266400.0],["2006-03-08",8.781,9.3852,8.7729,9.3046,171300.0],["2006-03-09",9.3127,9.7235,9.3046,9.651,255700.0],["2006-03-10",9.651,9.8524,9.4577,9.7074,269100.0],["2006-03-13",9.8283,9.933,9.6671,9.7477,362700.0],["2006-03-14",9.8524,10.0538,9.788,9.8524,395800.0],["2006-03-15",9.8927,10.223,9.7477,10.2149,326200.0],["2006-03-16",10.2472,10.5372,10.2472,10.4727,270200.0],["2006-03-17",10.4727,10.5936,10.1586,10.2713,582500.0],["2006-03-20",10.1586,10.2633,10.0055,10.1424,158300.0],["2006-03-21",10.1183,10.2311,9.8685,9.9249,237400.0],["2006-03-22",9.9249,10.0458,9.7799,9.9491,332800.0],["2006-03-23",9.9491,10.6741,9.9491,10.6741,1185000.0],["2006-03-24",10.7064,10.94,10.6741,10.8353,812500.0],["2006-03-27",10.8353,10.8755,10.6822,10.7869,508500.0],["2006-03-28",10.7869,10.8514,10.5855,10.7627,311900.0],["2006-03-29",10.7547,10.9561,10.65,10.948,205200.0],["2006-03-30",10.9964,11.0044,10.7386,10.8272,305000.0],["2006-03-31",10.8594,10.8836,10.6741,10.8755,344700.0],["2006-04-03",10.8755,11.0528,10.7305,10.8755,260100.0],["2006-04-04",10.8836,11.2139,10.7547,11.1575,321300.0],["2006-04-05",11.1092,11.3589,10.9722,11.2542,281600.0],["2006-04-06",11.2542,11.2542,10.8433,11.0367,177900.0],["2006-04-07",11.0447,11.2461,10.8836,11.0528,266200.0],["2006-04-10",11.1011,11.4797,11.0286,11.3992,384300.0],["2006-04-11",11.4153,11.4153,10.8997,10.9561,275000.0],["2006-04-12",10.8755,11.2058,10.5936,11.1978,196400.0],["2006-04-13",11.1736,11.3992,10.9803,11.3025,294700.0],["2006-04-17",11.3428,11.5361,11.1575,11.4958,228300.0],["2006-04-18",11.5361,11.9067,11.4958,11.8825,307600.0],["2006-04-19",11.9228,12.2128,11.7939,12.0678,337600.0],["2006-04-20",12.0678,12.1403,11.7778,12.0195,199100.0],["2006-04-21",12.2048,12.237,11.802,11.81,217600.0],["2006-04-24",11.9631,11.9631,11.6006,11.8825,217600.0],["2006-04-25",12.0436,12.0436,11.7053,11.81,294900.0],["2006-04-26",12.2773,12.2773,11.9873,12.0436,1010500.0],["2006-04-27",12.0034,12.092,11.7617,11.8584,392600.0],["2006-04-28",11.7778,12.3176,11.7617,12.2934,374200.0],["2006-05-01",12.245,12.3659,12.0275,12.1645,344800.0],["2006-05-02",12.1725,12.5109,12.0114,12.3256,224500.0],["2006-05-03",12.3659,12.664,12.2048,12.5189,325200.0],["2006-05-04",12.3256,12.3901,11.6892,11.9792,450000.0],["2006-05-05",11.9953,12.2853,11.9953,12.0678,372300.0],["2006-05-08",12.0195,12.2128,11.8342,12.0517,293400.0],["2006-05-09",12.0598,12.2048,11.9309,12.1,413300.0],["2006-05-10",12.1161,12.2209,12.0034,12.1161,326100.0],["2006-05-11",12.0598,12.0839,11.7536,11.7778,348700.0],["2006-05-12",11.6972,11.6972,10.948,11.5039,445100.0],["2006-05-15",11.3589,11.3589,10.7789,10.9722,308200.0],["2006-05-16",10.8916,11.6167,10.8916,11.4475,474700.0],["2006-05-17",11.2461,11.2461,10.7144,10.8514,395600.0],["2006-05-18",10.7144,11.0689,10.2713,10.3922,345700.0],["2006-05-19",10.3761,10.8755,10.1344,10.8111,369500.0],["2006-05-22",10.6339,10.94,10.0699,10.6902,681800.0],["2006-05-23",10.6902,11.0205,10.3036,10.3841,567700.0],["2006-05-24",10.3519,10.4405,10.0699,10.3116,271700.0],["2006-05-25",10.4325,10.6016,10.3116,10.5291,250300.0],["2006-05-26",10.5897,10.6382,10.4201,10.5493,151300.0],["2006-05-30",10.7513,10.9532,10.3393,10.3958,468600.0],["2006-05-31",10.3797,10.5816,10.2989,10.5009,337300.0],["2006-06-01",10.5009,10.824,10.4685,10.6463,292100.0],["2006-06-02",10.7028,10.9532,10.4524,10.8563,256000.0],["2006-06-05",10.8644,10.8644,10.2181,10.2262,207100.0],["2006-06-06",10.1939,10.202,9.7496,9.9597,330000.0],["2006-06-07",9.8546,10.2908,9.8304,10.0,239600.0],["2006-06-08",9.9354,10.4443,9.7496,10.3474,385700.0],["2006-06-09",10.3635,10.7109,9.8304,9.8304,253500.0],["2006-06-12",9.8547,9.9435,9.6123,9.6123,299300.0],["2006-06-13",9.6123,9.9677,9.5477,9.5558,301200.0],["2006-06-14",9.5477,9.895,9.5477,9.7012,199200.0],["2006-06-15",9.7739,10.5251,9.7739,10.4362,262300.0],["2006-06-16",10.4766,10.7432,10.097,10.2343,807800.0],["2006-06-19",10.2181,10.2585,9.7335,9.8143,385300.0],["2006-06-20",9.7739,10.1131,9.7012,9.9435,276200.0],["2006-06-21",9.9193,10.5816,9.9193,10.4524,237400.0],["2006-06-22",10.4847,10.4847,10.1778,10.3474,259100.0],["2006-06-23",10.3151,10.6543,10.2181,10.5816,207200.0],["2006-06-26",10.6947,11.1874,10.6382,11.0501,384700.0],["2006-06-27",11.0824,11.2601,10.6786,10.7593,308300.0],["2006-06-28",10.7674,10.7674,10.2343,10.3635,302600.0],["2006-06-29",10.5251,11.2602,10.4766,11.1713,367400.0],["2006-06-30",11.2521,11.559,11.034,11.5429,474700.0],["2006-07-03",11.6236,11.7125,11.4863,11.5429,80800.0],["2006-07-05",11.4621,11.5106,11.1471,11.2602,196100.0],["2006-07-06",11.2601,11.4379,11.1955,11.349,139600.0],["2006-07-07",11.3248,11.3248,10.9047,10.9128,91600.0],["2006-07-10",10.929,11.2844,10.9047,11.0097,153200.0],["2006-07-11",10.9694,11.2359,10.6543,11.2359,145600.0],["2006-07-12",11.1875,11.1875,10.6301,10.6382,131000.0],["2006-07-13",10.5574,10.5574,10.2101,10.3312,207700.0],["2006-07-14",10.2504,10.2747,9.7739,10.1616,199700.0],["2006-07-17",10.0162,10.2585,9.9597,10.2181,236100.0],["2006-07-18",10.2424,10.3393,9.9273,10.1616,187600.0],["2006-07-19",10.1939,10.7432,10.1939,10.5655,191000.0],["2006-07-20",10.6382,10.7028,10.0727,10.097,239700.0],["2006-07-21",10.097,10.097,9.4831,9.79,154500.0],["2006-07-24",9.992,10.6301,9.9193,10.4685,230400.0],["2006-07-25",10.4928,10.824,10.4524,10.6059,283700.0],["2006-07-26",10.5251,10.6543,10.2181,10.5089,149400.0],["2006-07-27",10.5816,10.7109,10.1858,10.307,185700.0],["2006-07-28",10.2989,10.9774,10.2989,10.9128,178500.0],["2006-07-31",10.8724,11.1794,10.622,11.1794,206800.0],["2006-08-01",11.0663,11.0663,10.727,10.8805,172600.0],["2006-08-02",10.9613,11.4136,10.929,11.2278,266600.0],["2006-08-03",11.1874,11.2844,10.7836,10.8563,401000.0],["2006-08-04",10.8643,10.8643,10.0566,10.5251,468300.0],["2006-08-07",10.4847,10.7836,10.3797,10.727,146800.0],["2006-08-08",10.727,10.727,9.9354,9.992,207000.0],["2006-08-09",10.1778,10.2343,9.8546,9.9273,282200.0],["2006-08-10",9.8546,10.1131,9.7739,10.0,203000.0],["2006-08-11",9.9193,10.1697,9.8708,10.0647,142200.0],["2006-08-14",10.1131,10.5412,10.097,10.2666,312200.0],["2006-08-15",10.2989,10.4201,10.1212,10.1778,209800.0],["2006-08-16",10.2101,10.5816,10.1616,10.2989,205100.0],["2006-08-17",10.2908,10.3555,10.2181,10.3151,140300.0],["2006-08-18",10.3151,10.3393,10.097,10.2989,96000.0],["2006-08-21",10.2989,10.2989,9.895,10.1858,252600.0],["2006-08-22",10.1454,10.3797,10.1051,10.2666,85200.0],["2006-08-23",10.3393,10.3797,10.0162,10.0324,122100.0],["2006-08-24",10.0566,10.1778,9.8304,9.9677,113800.0],["2006-08-25",9.9677,10.1778,9.8789,10.1374,96900.0],["2006-08-28",10.1778,10.7028,10.0808,10.1535,164700.0],["2006-08-29",10.1414,10.4411,9.9713,10.4411,194300.0],["2006-08-30",10.4654,10.7489,10.3115,10.6517,128100.0],["2006-08-31",10.6598,10.7894,10.5464,10.5545,149600.0],["2006-09-01",10.5707,10.7003,10.433,10.5788,80100.0],["2006-09-05",10.6193,10.9352,10.4897,10.6112,169000.0],["2006-09-06",10.5302,10.5383,10.1252,10.2872,167700.0],["2006-09-07",10.2062,10.3439,10.0442,10.2953,189200.0],["2006-09-08",10.2872,10.3277,10.0442,10.0847,189700.0],["2006-09-11",9.9632,10.028,9.7769,9.8903,143400.0],["2006-09-12",9.9713,9.9956,9.8012,9.9146,149500.0],["2006-09-13",9.947,10.0037,9.7202,9.7769,360800.0],["2006-09-14",9.7688,10.2872,9.7688,10.1576,135700.0],["2006-09-15",10.2629,10.2872,9.9227,9.9632,277900.0],["2006-09-18",9.8903,9.9956,9.5987,9.9389,155800.0],["2006-09-19",9.9146,9.9308,9.7202,9.8579,158800.0],["2006-09-20",9.9389,10.0037,9.785,9.8903,135200.0],["2006-09-21",9.9227,9.9713,9.5987,9.6635,117200.0],["2006-09-22",9.6149,9.6716,9.5582,9.5906,221600.0],["2006-09-25",9.5906,9.8822,9.4367,9.8255,136900.0],["2006-09-26",9.8255,9.9065,9.6797,9.7445,250300.0],["2006-09-27",9.6635,9.7688,9.6311,9.6959,186900.0],["2006-09-28",9.6959,9.785,9.5663,9.6392,102300.0],["2006-09-29",9.6068,9.6149,9.2504,9.2828,175100.0],["2006-10-02",9.2018,9.2018,8.5213,8.5942,799700.0],["2006-10-03",8.5942,8.7805,8.4403,8.4889,685500.0],["2006-10-04",8.497,8.8211,8.497,8.7643,711100.0],["2006-10-05",8.7886,9.0803,8.7238,9.0317,344000.0],["2006-10-06",8.9912,9.0479,8.821,8.9102,169200.0],["2006-10-09",8.8454,9.1127,8.7481,9.0236,200500.0],["2006-10-10",9.0641,9.1775,8.9425,9.1613,291800.0],["2006-10-11",9.1532,9.1937,8.8858,9.064,154600.0],["2006-10-12",9.1127,9.3152,9.1127,9.2342,183300.0],["2006-10-13",9.2342,9.2828,9.1694,9.1775,137800.0],["2006-10-16",9.1775,9.3638,9.1775,9.3071,155200.0],["2006-10-17",9.1937,9.2747,9.0479,9.2261,524000.0],["2006-10-18",9.3152,9.3962,9.1532,9.1532,85000.0],["2006-10-19",9.1127,9.2747,9.0965,9.1532,130800.0],["2006-10-20",9.1937,9.1937,9.0074,9.0722,145900.0],["2006-10-23",9.0641,9.1451,8.9101,8.9669,92600.0],["2006-10-24",8.9425,9.1127,8.9344,8.9587,85600.0],["2006-10-25",8.9345,9.2099,8.9345,9.0722,134200.0],["2006-10-26",9.1694,9.2747,8.9344,9.1937,170600.0],["2006-10-27",9.1856,9.2747,8.9587,9.0154,130800.0],["2006-10-30",8.9506,9.3152,8.8939,9.2747,292800.0],["2006-10-31",9.3071,9.5096,9.3071,9.4043,261100.0],["2006-11-01",9.4043,9.461,9.1775,9.2504,242400.0],["2006-11-02",9.7202,10.5869,9.704,10.4897,867200.0],["2006-11-03",10.4492,10.4897,10.1414,10.1657,308500.0],["2006-11-06",10.2062,10.3115,10.0604,10.109,199300.0],["2006-11-07",10.0928,10.2953,10.0523,10.1657,241200.0],["2006-11-08",10.1576,10.757,10.1252,10.7408,311600.0],["2006-11-09",10.7894,10.7894,10.4735,10.6031,389400.0],["2006-11-10",10.6112,10.7732,10.5788,10.7408,255000.0],["2006-11-13",10.7165,10.8218,10.595,10.6031,314600.0],["2006-11-14",10.6112,10.838,10.5302,10.757,255000.0],["2006-11-15",10.757,10.9271,10.7327,10.8866,222100.0],["2006-11-16",10.8623,10.9676,10.6922,10.757,107900.0],["2006-11-17",10.8542,11.2187,10.7894,11.1134,333100.0],["2006-11-20",11.0567,11.2916,11.0162,11.1134,185700.0],["2006-11-21",11.1782,11.3645,11.1701,11.2997,152500.0],["2006-11-22",11.3564,11.405,11.2025,11.2187,97300.0],["2006-11-24",11.1782,11.2916,11.1782,11.1782,34800.0],["2006-11-27",11.1377,11.1782,10.8947,11.1134,343600.0],["2006-11-28",11.1012,11.3042,10.9713,11.1256,252300.0],["2006-11-29",11.1905,11.4342,10.8982,10.9794,412500.0],["2006-11-30",10.9632,11.085,10.8901,10.955,311200.0],["2006-12-01",10.8982,10.9225,10.6546,10.7845,240600.0],["2006-12-04",10.8251,11.1093,10.7276,10.8576,351700.0],["2006-12-05",10.9063,11.085,10.8251,11.0281,236300.0],["2006-12-06",10.9469,10.9469,10.7358,10.7764,280200.0],["2006-12-07",10.7601,10.8819,10.5734,10.752,335100.0],["2006-12-08",10.7033,10.752,10.5409,10.5571,178800.0],["2006-12-11",10.5571,10.6302,10.4272,10.5571,227900.0],["2006-12-12",10.5571,10.5571,10.346,10.4109,243500.0],["2006-12-13",10.4921,10.5571,10.3947,10.5165,254000.0],["2006-12-14",10.5084,10.8495,10.5084,10.7764,260100.0],["2006-12-15",11.1662,11.3692,10.2648,10.2648,292000.0],["2006-12-18",10.2729,10.3866,10.1592,10.1998,377100.0],["2006-12-19",10.1511,10.3703,10.0617,10.3378,177800.0],["2006-12-20",10.3378,10.4597,10.281,10.3135,171400.0],["2006-12-21",10.3378,10.5165,9.7775,9.81,323300.0],["2006-12-22",9.8506,10.1105,9.7937,9.9237,279700.0],["2006-12-26",9.745,9.9237,9.745,9.8425,284200.0],["2006-12-27",9.8262,10.1429,9.8262,10.0699,216500.0],["2006-12-28",10.0942,10.4272,10.0699,10.281,291600.0],["2006-12-29",10.2648,10.3541,10.1592,10.2648,209500.0],["2007-01-03",10.3784,10.5165,10.1511,10.2972,441100.0],["2007-01-04",10.2485,10.4921,10.1186,10.3784,290500.0],["2007-01-05",9.9887,10.346,9.9887,10.0455,268000.0],["2007-01-08",10.0455,10.346,9.9886,10.1673,222900.0],["2007-01-09",10.2323,10.2323,10.1023,10.1673,145900.0],["2007-01-10",10.1105,10.1673,9.7125,9.81,146900.0],["2007-01-11",9.81,10.1835,9.7613,10.013,236900.0],["2007-01-12",10.013,10.2079,9.9074,10.0293,135600.0],["2007-01-16",10.0942,10.1105,9.8344,9.875,228400.0],["2007-01-17",9.8344,9.9074,9.7937,9.8668,150700.0],["2007-01-18",9.8425,9.8425,9.6638,9.7694,200400.0],["2007-01-19",9.7531,10.0211,9.7044,10.0049,220300.0],["2007-01-22",9.9643,10.0049,9.745,9.8262,210900.0],["2007-01-23",9.7937,10.1348,9.7044,10.078,135900.0],["2007-01-24",10.0617,10.2242,9.9968,10.1754,122500.0],["2007-01-25",10.1998,10.2323,9.8668,9.9805,172100.0],["2007-01-26",9.9724,10.1105,9.7288,10.013,170600.0],["2007-01-29",10.0049,10.2323,9.8912,10.1105,209900.0],["2007-01-30",10.1105,10.1998,9.9562,10.0374,96600.0],["2007-01-31",10.0049,10.0942,9.7694,9.948,194100.0],["2007-02-01",9.9886,10.0699,9.9074,10.0617,133100.0],["2007-02-02",10.1023,10.6383,10.0699,10.549,346200.0],["2007-02-05",10.5003,10.5003,10.1917,10.3541,217800.0],["2007-02-06",10.4028,10.4272,10.2729,10.3947,101900.0],["2007-02-07",10.4109,10.4921,10.3784,10.4759,157900.0],["2007-02-08",10.4759,10.4759,10.3135,10.4515,99200.0],["2007-02-09",10.4353,10.614,10.3541,10.3622,196300.0],["2007-02-12",10.3947,10.4921,10.3135,10.3622,91700.0],["2007-02-13",10.4191,10.7439,10.4191,10.687,196500.0],["2007-02-14",10.6627,10.9144,10.6546,10.7764,146200.0],["2007-02-15",10.8007,10.9307,10.6708,10.8251,186400.0],["2007-02-16",10.8251,10.955,10.5409,10.9063,191500.0],["2007-02-20",10.8495,10.9632,10.5734,10.9632,159500.0],["2007-02-21",10.8901,11.0444,10.8007,10.9307,216000.0],["2007-02-22",11.3205,11.3692,10.8819,11.3611,349900.0],["2007-02-23",11.3611,11.3611,11.1662,11.2961,279600.0],["2007-02-26",11.3286,11.3286,11.1499,11.1905,306300.0],["2007-02-27",10.9225,11.1256,10.7195,10.817,402200.0],["2007-02-28",10.817,11.0768,10.549,11.0525,286000.0],["2007-03-01",10.2404,10.7195,9.5826,10.6627,695100.0],["2007-03-02",10.5003,10.5409,10.1917,10.4759,560900.0],["2007-03-05",10.3135,10.5246,10.0699,10.1267,460400.0],["2007-03-06",10.3947,10.7195,10.1917,10.2485,323700.0],["2007-03-07",10.277,10.676,10.163,10.6109,353600.0],["2007-03-08",10.7331,10.9285,10.4155,10.6598,293700.0],["2007-03-09",10.7412,10.7901,10.5132,10.6109,344000.0],["2007-03-12",10.6598,10.7493,10.5132,10.5458,184400.0],["2007-03-13",10.4643,10.5702,10.2119,10.334,241600.0],["2007-03-14",10.3014,10.562,10.1793,10.505,180800.0],["2007-03-15",10.4643,10.7656,10.3503,10.6516,126400.0],["2007-03-16",10.6598,10.6598,10.3747,10.4155,317400.0],["2007-03-19",10.334,10.334,9.7721,9.8536,687500.0],["2007-03-20",9.821,9.9757,9.7721,9.8943,267900.0],["2007-03-21",9.8943,10.1141,9.8128,10.049,320200.0],["2007-03-22",10.1223,10.1386,10.0083,10.049,337000.0],["2007-03-23",10.0816,10.1793,9.9594,10.0571,256200.0],["2007-03-26",10.0571,10.106,9.9024,10.0164,616200.0],["2007-03-27",10.0001,10.0001,9.6988,9.764,402400.0],["2007-03-28",9.7314,9.8454,9.65,9.7233,469700.0],["2007-03-29",9.7721,9.7721,9.5523,9.6581,232600.0],["2007-03-30",9.65,9.8536,9.65,9.7558,312500.0],["2007-04-02",9.7558,9.9268,9.707,9.8617,209400.0],["2007-04-03",9.8698,10.0327,9.7803,9.878,193300.0],["2007-04-04",9.821,9.8698,9.7803,9.821,267500.0],["2007-04-05",9.7721,9.935,9.7477,9.8861,107500.0],["2007-04-09",9.878,9.8861,9.7314,9.7884,404100.0],["2007-04-10",9.8047,9.8943,9.6907,9.707,317900.0],["2007-04-11",9.6907,9.7803,9.5685,9.6581,743300.0],["2007-04-12",9.6093,9.764,9.5685,9.593,377000.0],["2007-04-13",9.593,9.8128,9.5685,9.7884,336400.0],["2007-04-16",9.8536,9.9757,9.7884,9.9269,182600.0],["2007-04-17",9.9431,10.0653,9.8943,10.0571,309600.0],["2007-04-18",10.0083,10.1304,9.9757,10.0653,252000.0],["2007-04-19",9.9839,10.1467,9.935,10.1141,312100.0],["2007-04-20",10.22,10.2607,10.1223,10.1874,230500.0],["2007-04-23",10.1386,10.2852,10.1386,10.163,150400.0],["2007-04-24",10.1793,10.2363,10.0083,10.0734,177600.0],["2007-04-25",10.1304,10.22,10.0571,10.1956,188800.0],["2007-04-26",10.1793,10.3585,10.106,10.334,135600.0],["2007-04-27",10.3422,10.3584,10.1386,10.1956,192100.0],["2007-04-30",10.1874,10.277,10.0816,10.1712,319300.0],["2007-05-01",10.1467,10.2852,10.0979,10.1874,354900.0],["2007-05-02",10.505,10.8145,10.3503,10.4969,804200.0],["2007-05-03",10.505,10.733,10.2607,10.505,877700.0],["2007-05-04",10.5132,10.9285,10.4887,10.7656,403600.0],["2007-05-07",10.8471,10.8471,10.7249,10.8389,243800.0],["2007-05-08",10.7738,10.8471,10.676,10.8389,362900.0],["2007-05-09",10.8308,10.9774,10.7901,10.8715,280700.0],["2007-05-10",10.8308,10.8552,10.5946,10.6435,317600.0],["2007-05-11",10.6679,11.1891,10.6679,11.1891,525800.0],["2007-05-14",11.1891,11.1972,11.0995,11.1239,358900.0],["2007-05-15",11.0832,11.2461,11.0588,11.0751,560200.0],["2007-05-16",11.0751,11.2298,11.0344,11.2298,531000.0],["2007-05-17",11.1647,11.2217,10.9529,11.0018,210800.0],["2007-05-18",11.0018,11.1891,10.9529,11.1076,234600.0],["2007-05-21",11.0832,11.4578,11.0832,11.352,209800.0],["2007-05-22",11.3194,11.3438,11.1239,11.2624,156800.0],["2007-05-23",11.2705,11.3845,11.2217,11.3275,168700.0],["2007-05-24",11.2868,11.3927,11.1321,11.2054,237500.0],["2007-05-25",11.2298,11.2705,11.1809,11.2217,282000.0],["2007-05-29",11.2666,11.389,11.2339,11.2911,193800.0],["2007-05-30",11.2094,11.487,11.1523,11.4625,250300.0],["2007-05-31",11.4625,11.6339,11.4298,11.4298,548700.0],["2007-06-01",11.5115,11.6013,11.3727,11.3809,423100.0],["2007-06-04",11.2829,11.438,11.2829,11.4135,338000.0],["2007-06-05",11.3809,11.4462,11.2502,11.3237,172400.0],["2007-06-06",11.2176,11.2257,11.0869,11.1278,393800.0],["2007-06-07",11.8136,11.8136,10.9726,10.9808,360400.0],["2007-06-08",11.0216,11.4462,10.9726,11.3237,266800.0],["2007-06-11",11.2829,11.3645,11.1278,11.3645,228000.0],["2007-06-12",11.2829,11.2829,11.1196,11.1768,312100.0],["2007-06-13",11.1849,11.4952,11.1523,11.4788,110600.0],["2007-06-14",11.4788,11.6503,11.4298,11.4543,111600.0],["2007-06-15",11.8381,11.8707,11.438,11.5197,270000.0],["2007-06-18",11.5196,11.585,11.34,11.5033,142900.0],["2007-06-19",11.4217,11.4217,11.1278,11.3237,239900.0],["2007-06-20",11.3155,11.3155,11.1114,11.2094,225800.0],["2007-06-21",11.1523,11.3319,10.9645,11.2992,262500.0],["2007-06-22",11.2992,11.34,11.1849,11.3319,321600.0],["2007-06-25",11.3319,11.4135,11.1196,11.2257,297800.0],["2007-06-26",11.2421,11.3074,11.1278,11.1768,197700.0],["2007-06-27",11.0951,11.3809,11.0216,11.3564,165200.0],["2007-06-28",11.3809,11.7564,11.3809,11.6339,144100.0],["2007-06-29",11.6911,11.7809,11.5686,11.5768,264200.0],["2007-07-02",11.6584,11.6748,11.536,11.6339,118800.0],["2007-07-03",11.6339,11.7074,11.5115,11.5115,84300.0],["2007-07-05",11.4788,11.5441,11.3809,11.5197,93500.0],["2007-07-06",11.4952,11.6503,11.438,11.5441,79900.0],["2007-07-09",11.536,11.5523,11.3645,11.4952,130900.0],["2007-07-10",11.3809,11.6503,11.3809,11.5523,238200.0],["2007-07-11",11.5196,11.536,11.3074,11.5115,105000.0],["2007-07-12",11.6013,11.8462,11.5441,11.8462,107000.0],["2007-07-13",11.8136,11.8136,11.6095,11.7401,114700.0],["2007-07-16",11.6911,12.0503,11.6911,11.9115,170200.0],["2007-07-17",11.887,12.0013,11.7564,11.887,204600.0],["2007-07-18",11.8544,11.8707,11.5441,11.8136,229500.0],["2007-07-19",11.9279,12.0258,11.7891,11.7891,105400.0],["2007-07-20",11.7646,11.7646,11.2829,11.4543,229400.0],["2007-07-23",11.4543,11.7482,11.2666,11.4217,186900.0],["2007-07-24",11.2257,11.2992,11.0135,11.1441,247200.0],["2007-07-25",11.1849,11.2257,10.7849,11.0053,310200.0],["2007-07-26",10.7685,11.0461,10.4665,10.8094,315400.0],["2007-07-27",10.7359,10.8584,10.3685,10.5399,299800.0],["2007-07-30",11.2666,11.2666,10.2869,10.6787,265100.0],["2007-07-31",10.7849,10.9073,10.5481,10.5644,244600.0],["2007-08-01",10.4746,10.7767,10.2134,10.5808,211200.0],["2007-08-02",10.7032,14.9404,9.9113,12.083,1049900.0],["2007-08-03",12.0422,12.2054,11.4298,11.6095,475800.0],["2007-08-06",11.6013,12.3606,11.3155,12.2626,747500.0],["2007-08-07",12.1401,12.2463,11.438,11.7972,357600.0],["2007-08-08",11.9279,12.2789,11.1114,11.8952,669700.0],["2007-08-09",11.6584,11.9605,11.2502,11.536,633900.0],["2007-08-10",11.5768,12.2952,11.3482,12.1238,481500.0],["2007-08-13",12.3279,12.3279,11.7319,12.0177,290400.0],["2007-08-14",11.9524,12.034,11.6421,11.6911,186200.0],["2007-08-15",11.6013,12.2463,11.438,11.5278,229800.0],["2007-08-16",11.4298,12.1891,11.2747,11.6748,572100.0],["2007-08-17",11.6748,12.2381,11.5196,11.8952,395600.0],["2007-08-20",12.0422,12.1483,11.7401,11.887,163100.0],["2007-08-21",11.7727,12.3687,11.6748,11.8136,189500.0],["2007-08-22",11.9768,12.3197,11.9115,12.2708,166400.0],["2007-08-23",12.2463,12.2789,11.9197,11.9197,127900.0],["2007-08-24",11.9524,12.5483,11.936,12.4259,240400.0],["2007-08-27",12.434,12.4749,12.1891,12.3116,304800.0],["2007-08-28",12.2789,12.3279,12.083,12.132,227800.0],["2007-08-29",12.2752,12.2752,11.7269,11.8906,238500.0],["2007-08-30",11.7514,12.357,11.7514,12.0542,142600.0],["2007-08-31",12.2179,12.2179,11.866,11.9069,121600.0],["2007-09-04",11.9396,12.5207,11.9396,12.2915,384800.0],["2007-09-05",12.357,12.357,11.8742,12.0133,266600.0],["2007-09-06",12.0706,12.2588,11.8005,12.2015,138700.0],["2007-09-07",11.956,12.0215,11.7842,11.8578,304800.0],["2007-09-10",11.8496,11.8496,11.154,11.4814,201000.0],["2007-09-11",11.4977,11.7187,11.4241,11.6696,203900.0],["2007-09-12",11.6287,11.7678,11.1868,11.2686,146800.0],["2007-09-13",11.3013,11.3341,11.0477,11.1786,179000.0],["2007-09-14",11.0231,11.375,10.884,11.0968,161900.0],["2007-09-17",11.1868,11.465,11.0477,11.1131,426800.0],["2007-09-18",11.1377,12.2343,11.1377,12.2097,328200.0],["2007-09-19",12.2752,12.6271,12.2261,12.2752,326500.0],["2007-09-20",12.2915,12.5616,12.267,12.4961,235400.0],["2007-09-21",12.6025,12.6025,12.357,12.4225,279500.0],["2007-09-24",12.3406,12.6352,11.9724,12.3979,361000.0],["2007-09-25",12.2915,12.2915,11.5468,11.7023,255200.0],["2007-09-26",11.8005,11.9969,11.7023,11.7596,281600.0],["2007-09-27",11.8333,12.0133,11.5141,11.555,146800.0],["2007-09-28",11.5714,11.8824,11.2277,11.6205,178800.0],["2007-10-01",11.5059,11.8906,11.3504,11.8906,305700.0],["2007-10-02",11.8906,12.0379,11.8333,11.9233,195800.0],["2007-10-03",11.8169,12.0379,11.7596,11.8578,145600.0],["2007-10-04",11.8824,12.0706,11.6696,11.956,120100.0],["2007-10-05",12.0379,12.357,11.9315,12.1442,458100.0],["2007-10-08",11.9969,12.2261,11.866,12.1933,174100.0],["2007-10-09",12.2997,12.4798,11.9724,12.357,220600.0],["2007-10-10",12.3488,12.6843,12.2097,12.6189,203400.0],["2007-10-11",12.6843,12.6843,12.0788,12.4143,314100.0],["2007-10-12",12.4143,12.7171,12.3979,12.4307,198100.0],["2007-10-15",12.2752,12.357,12.0051,12.2179,190700.0],["2007-10-16",12.2261,12.4388,12.046,12.2997,150900.0],["2007-10-17",12.4552,12.6434,12.3161,12.4716,146300.0],["2007-10-18",12.4388,12.447,12.2015,12.3406,209600.0],["2007-10-19",12.3161,12.4716,11.6614,11.7187,218000.0],["2007-10-22",11.555,11.866,11.4568,11.6941,285300.0],["2007-10-23",11.7842,12.0624,11.7023,12.0133,245900.0],["2007-10-24",11.8987,12.1606,11.6696,12.0051,197000.0],["2007-10-25",12.0951,12.1606,11.866,12.0051,200800.0],["2007-10-26",12.2015,12.2915,11.9151,12.1279,140200.0],["2007-10-29",12.1688,12.2424,11.8251,11.9806,307400.0],["2007-10-30",11.9478,11.9642,11.7842,11.9315,217300.0],["2007-10-31",11.8824,12.2752,11.7432,11.9642,347400.0],["2007-11-01",11.866,12.0706,10.7858,11.4159,821600.0],["2007-11-02",11.4568,11.4568,10.7039,10.8267,452100.0],["2007-11-05",10.8349,11.2768,10.5976,11.1786,368200.0],["2007-11-06",11.1786,11.2359,10.9495,11.0067,356700.0],["2007-11-07",10.9249,11.0968,10.6385,10.8676,297800.0],["2007-11-08",10.9822,10.9822,10.6303,10.8103,269500.0],["2007-11-09",10.8021,10.884,10.5157,10.6057,354800.0],["2007-11-12",10.5894,10.7367,10.2948,10.3848,426000.0],["2007-11-13",10.4584,10.5976,10.2702,10.303,418500.0],["2007-11-14",10.3193,10.6548,10.303,10.393,478900.0],["2007-11-15",10.3766,10.5239,10.3111,10.4339,425300.0],["2007-11-16",10.393,10.393,10.0165,10.2293,350300.0],["2007-11-19",10.1638,10.7531,10.1066,10.483,640100.0],["2007-11-20",10.5075,10.5157,9.8201,10.0002,595500.0],["2007-11-21",9.9593,10.0247,9.7301,9.7547,371500.0],["2007-11-23",9.8529,10.0002,9.8529,9.9429,104800.0],["2007-11-26",9.9347,10.1802,9.812,9.8365,385900.0],["2007-11-27",9.8529,9.9347,9.6074,9.6565,254500.0],["2007-11-28",9.6934,10.0056,9.6277,9.677,359100.0],["2007-11-29",9.6852,10.0138,9.6441,9.9152,198100.0],["2007-11-30",10.0549,10.0631,9.6442,9.6524,391000.0],["2007-12-03",9.7016,10.0056,9.2416,9.2416,483400.0],["2007-12-04",9.1266,9.3484,8.9541,9.1677,454100.0],["2007-12-05",9.3566,9.4716,9.3156,9.4388,301300.0],["2007-12-06",9.447,9.6852,9.332,9.5291,753600.0],["2007-12-07",9.5291,9.9481,9.4059,9.907,541100.0],["2007-12-10",9.9481,10.0795,9.8742,10.0467,298700.0],["2007-12-11",10.0631,10.0877,9.5538,9.6688,522700.0],["2007-12-12",9.9235,10.0385,9.5209,9.562,293800.0],["2007-12-13",9.4634,9.7427,9.4634,9.6852,263900.0],["2007-12-14",9.5456,9.792,9.4634,9.4634,160800.0],["2007-12-17",9.3731,9.5374,9.2006,9.4388,389000.0],["2007-12-18",9.5784,9.8495,9.5127,9.792,216500.0],["2007-12-19",9.7427,10.0056,9.6934,9.981,272700.0],["2007-12-20",10.0631,10.441,10.0056,10.441,444100.0],["2007-12-21",10.6299,10.786,10.5888,10.786,580600.0],["2007-12-24",10.7039,10.9174,10.6792,10.9174,93900.0],["2007-12-26",10.8681,10.8681,10.7039,10.7942,133600.0],["2007-12-27",10.8435,10.9996,10.7614,10.8435,222700.0],["2007-12-28",10.8435,10.9832,10.8353,10.9339,273100.0],["2007-12-31",10.901,10.9257,10.3506,10.4985,224400.0],["2008-01-02",10.5067,10.5067,10.0056,10.1206,259500.0],["2008-01-03",10.2356,10.2849,9.8331,9.8331,225300.0],["2008-01-04",9.7181,9.7674,9.3402,9.3977,175400.0],["2008-01-07",9.4223,9.792,9.2909,9.5949,196400.0],["2008-01-08",9.6277,9.8577,9.0445,9.1102,283700.0],["2008-01-09",9.0363,9.3484,8.8884,9.3484,202400.0],["2008-01-10",9.2416,9.562,9.1348,9.4141,183000.0],["2008-01-11",9.3238,9.447,9.0938,9.102,192500.0],["2008-01-14",9.1841,9.4634,9.143,9.4059,107900.0],["2008-01-15",9.2909,9.2991,8.8227,9.1677,182100.0],["2008-01-16",9.1841,9.332,8.6255,8.7159,429100.0],["2008-01-17",8.7077,8.8227,8.2476,8.3134,241900.0],["2008-01-18",8.338,8.4366,7.8287,8.0341,303400.0],["2008-01-22",7.7055,8.4448,7.6726,8.3709,413900.0],["2008-01-23",8.1573,8.8309,7.8205,8.7734,356200.0],["2008-01-24",8.8145,9.0034,8.568,8.8802,232600.0],["2008-01-25",9.0034,9.1348,8.7898,9.1184,300200.0],["2008-01-28",9.1102,9.5374,8.8637,9.447,330500.0],["2008-01-29",9.4881,9.7345,9.2581,9.4881,190700.0],["2008-01-30",9.3977,10.0795,9.3731,9.5456,271900.0],["2008-01-31",9.3484,10.096,9.2416,10.0795,306500.0],["2008-02-01",10.1042,10.1042,9.3813,9.6852,322200.0],["2008-02-04",9.6852,10.0549,9.4881,9.9481,279000.0],["2008-02-05",9.7345,9.9399,9.3731,9.4141,253500.0],["2008-02-06",9.5045,9.6359,9.143,9.2498,197300.0],["2008-02-07",9.2334,9.6031,9.0855,9.5949,265400.0],["2008-02-08",9.562,9.562,8.7816,9.0363,247500.0],["2008-02-11",9.0855,9.3566,8.9212,9.1102,132600.0],["2008-02-12",9.143,9.2909,8.9459,9.0691,125300.0],["2008-02-13",9.2088,9.6195,9.2088,9.5456,168500.0],["2008-02-14",9.5866,9.5866,9.0691,9.1266,99100.0],["2008-02-15",9.0691,9.1266,8.8555,9.0938,150900.0],["2008-02-19",9.2334,9.3977,9.143,9.2006,101100.0],["2008-02-20",9.1266,9.3238,9.0198,9.2088,162200.0],["2008-02-21",9.3402,9.6031,9.0034,9.0363,135000.0],["2008-02-22",9.028,9.1184,8.7652,9.0609,131600.0],["2008-02-25",9.0445,9.4388,8.913,9.3484,119700.0],["2008-02-26",9.2991,9.907,9.2827,9.8002,239200.0],["2008-02-27",9.7181,10.0385,9.1595,9.1595,464600.0],["2008-02-28",9.6031,9.677,9.332,9.5374,702700.0],["2008-02-29",9.4634,10.211,9.3895,9.7756,401100.0],["2008-03-03",9.8167,10.5971,9.6934,10.5806,617700.0],["2008-03-04",10.4821,10.9585,10.2356,10.2438,511500.0],["2008-03-05",10.4328,10.6464,10.2767,10.4163,610200.0],["2008-03-06",10.4287,10.7172,10.2721,10.2968,205400.0],["2008-03-07",10.6266,10.6595,9.8928,10.4287,238900.0],["2008-03-10",10.5111,10.6925,9.9753,10.0165,242500.0],["2008-03-11",10.3298,10.5606,9.8764,10.3875,420700.0],["2008-03-12",10.4369,10.9646,10.2308,10.8162,521100.0],["2008-03-13",10.6678,10.9233,10.5194,10.7997,279200.0],["2008-03-14",10.9151,10.9151,10.2638,10.4369,154600.0],["2008-03-17",10.1319,10.2226,9.9011,9.9011,269900.0],["2008-03-18",10.1896,10.2721,9.8599,10.2638,407500.0],["2008-03-19",10.338,10.7585,9.9753,10.0165,257800.0],["2008-03-20",10.4699,10.7585,9.7692,10.6595,630300.0],["2008-03-24",10.8162,10.8821,10.6183,10.7502,700800.0],["2008-03-25",10.7585,10.7914,10.6101,10.7585,375400.0],["2008-03-26",10.7502,10.9398,10.709,10.8409,443100.0],["2008-03-27",10.8162,11.0552,10.7008,10.8821,401100.0],["2008-03-28",10.8739,10.9975,10.709,10.7832,523500.0],["2008-03-31",10.7997,11.113,10.6266,10.7255,429400.0],["2008-04-01",10.7585,11.2861,10.6843,11.2861,530000.0],["2008-04-02",11.2119,11.5416,11.0882,11.3108,370400.0],["2008-04-03",11.2284,11.352,10.9646,11.3355,228300.0],["2008-04-04",11.2531,11.352,11.0388,11.113,319200.0],["2008-04-07",11.1789,11.3273,11.0965,11.1212,300800.0],["2008-04-08",10.9893,11.2778,10.8739,11.2036,258200.0],["2008-04-09",11.2531,11.3933,11.0552,11.1542,303500.0],["2008-04-10",11.0223,11.385,11.0223,11.2284,282300.0],["2008-04-11",11.0717,11.0717,10.709,10.742,190500.0],["2008-04-14",10.7172,10.8986,10.643,10.709,193400.0],["2008-04-15",10.7667,11.0305,10.676,11.0305,361000.0],["2008-04-16",11.1624,11.4097,11.0388,11.385,417500.0],["2008-04-17",11.3768,11.4427,11.1954,11.2531,240400.0],["2008-04-18",11.4427,11.5994,11.2696,11.5994,275300.0],["2008-04-21",11.5252,11.5746,11.1459,11.4015,168700.0],["2008-04-22",11.3191,11.4015,10.5029,10.7667,410000.0],["2008-04-23",10.8244,11.0717,10.709,10.9069,151500.0],["2008-04-24",10.9481,11.4427,10.7337,11.2119,301900.0],["2008-04-25",11.2778,11.3191,11.1789,11.2613,370200.0],["2008-04-28",11.2696,11.7395,11.2696,11.6158,262300.0],["2008-04-29",11.6653,11.6818,11.3768,11.451,178300.0],["2008-04-30",11.4345,11.5004,11.0965,11.2119,346400.0],["2008-05-01",11.1047,11.418,11.1047,11.3355,339200.0],["2008-05-02",12.0528,12.0528,10.8739,11.0882,589900.0],["2008-05-05",11.1707,11.2449,10.6925,10.8739,376100.0],["2008-05-06",10.8656,11.4675,10.7337,11.3273,452400.0],["2008-05-07",11.3603,11.6158,11.047,11.113,522800.0],["2008-05-08",11.1377,11.3603,11.0388,11.3191,377300.0],["2008-05-09",11.2366,11.4427,11.2119,11.3355,332000.0],["2008-05-12",11.3768,11.5004,11.3026,11.3355,299400.0],["2008-05-13",11.385,11.5664,11.2778,11.418,263800.0],["2008-05-14",11.4097,11.4427,11.1872,11.2366,311800.0],["2008-05-15",11.2036,11.5169,11.1377,11.4922,241500.0],["2008-05-16",11.4922,11.6323,11.2119,11.5169,370900.0],["2008-05-19",11.5334,11.5994,11.0717,11.08,308700.0],["2008-05-20",11.1377,11.418,11.1377,11.2943,376600.0],["2008-05-21",11.385,11.5664,11.2119,11.2943,397900.0],["2008-05-22",11.352,11.5499,11.2531,11.3603,320600.0],["2008-05-23",11.2119,11.3191,10.8491,11.0965,325000.0],["2008-05-27",11.1624,11.1954,10.9151,11.0882,261900.0],["2008-05-28",11.1833,11.2826,11.051,11.1668,186300.0],["2008-05-29",11.1585,11.1999,10.9766,11.0262,234300.0],["2008-05-30",11.0262,11.1999,10.9766,11.0841,299500.0],["2008-06-02",10.96,11.2413,10.7532,10.778,209900.0],["2008-06-03",10.8525,11.0841,10.778,10.9931,223300.0],["2008-06-04",10.9683,11.3074,10.8442,11.2082,311000.0],["2008-06-05",11.2247,11.6879,11.2082,11.5804,318600.0],["2008-06-06",11.5225,11.6135,11.2578,11.3736,308900.0],["2008-06-09",11.3405,11.6052,11.1585,11.2164,342100.0],["2008-06-10",11.1585,11.3322,11.0427,11.1999,314800.0],["2008-06-11",11.1668,11.3074,11.0924,11.0924,289000.0],["2008-06-12",11.2826,11.3074,11.1006,11.1916,300500.0],["2008-06-13",11.2909,11.5225,11.1172,11.2082,499200.0],["2008-06-16",11.1254,11.3901,11.0758,11.1999,510200.0],["2008-06-17",11.1585,11.2413,11.1089,11.1585,376800.0],["2008-06-18",11.0924,11.1503,10.7036,10.9352,667900.0],["2008-06-19",10.9352,11.0675,10.8194,10.96,207200.0],["2008-06-20",10.96,11.2164,10.3065,10.778,616700.0],["2008-06-23",10.8028,10.9104,10.7698,10.7946,328000.0],["2008-06-24",10.7532,10.8029,10.5382,10.6374,230000.0],["2008-06-25",10.6374,10.9021,10.6291,10.8359,575400.0],["2008-06-26",10.6788,11.1751,10.6788,10.9104,630000.0],["2008-06-27",10.9104,11.1503,10.8194,11.0345,594200.0],["2008-06-30",11.0675,11.2495,11.0345,11.1172,376200.0],["2008-07-01",11.0427,11.1668,10.6622,10.869,552100.0],["2008-07-02",10.8938,10.8938,10.563,10.6043,410800.0],["2008-07-03",10.6209,10.6457,10.1246,10.4058,224900.0],["2008-07-07",10.3975,10.6126,10.1577,10.3645,255900.0],["2008-07-08",10.3975,10.7284,10.3231,10.5878,369700.0],["2008-07-09",10.6126,10.745,10.3479,10.3727,375500.0],["2008-07-10",10.3396,10.7946,10.2156,10.3396,776900.0],["2008-07-11",10.2569,10.2817,9.6696,9.984,794200.0],["2008-07-14",10.0088,10.5795,10.0088,10.2735,749300.0],["2008-07-15",10.1246,10.4968,9.8847,10.2486,588200.0],["2008-07-16",10.3562,10.5547,10.2156,10.3727,352800.0],["2008-07-17",10.4389,10.563,10.0915,10.2569,395100.0],["2008-07-18",10.2486,10.472,10.1577,10.3231,220800.0],["2008-07-21",10.381,10.4389,10.2238,10.3479,162000.0],["2008-07-22",10.3562,10.6291,10.29,10.6043,239200.0],["2008-07-23",10.5961,10.7946,10.5216,10.6043,149400.0],["2008-07-24",10.654,10.8029,10.3396,10.687,414100.0],["2008-07-25",10.8028,11.0593,10.6788,10.7615,318800.0],["2008-07-28",10.7532,10.7946,10.5216,10.7367,305900.0],["2008-07-29",10.8525,11.1668,10.7201,11.142,424900.0],["2008-07-30",11.1668,11.4315,11.0179,11.1751,246600.0],["2008-07-31",11.0345,11.2743,10.8938,10.9683,288800.0],["2008-08-01",11.1668,12.085,11.0179,11.6135,846100.0],["2008-08-04",11.1254,11.1254,10.3562,10.9187,624600.0],["2008-08-05",11.0758,11.4977,11.0593,11.2164,488000.0],["2008-08-06",11.2743,11.3736,10.4968,11.2743,307600.0],["2008-08-07",11.1916,11.1916,10.7532,10.7863,322000.0],["2008-08-08",10.8442,11.5308,10.7863,11.4977,283000.0],["2008-08-11",11.5721,11.7955,11.3405,11.7872,286600.0],["2008-08-12",11.7706,11.7789,11.4563,11.7706,276300.0],["2008-08-13",11.7872,11.8368,11.3736,11.6217,253200.0],["2008-08-14",11.4067,11.8699,11.4067,11.6962,205700.0],["2008-08-15",11.8451,11.8451,10.778,10.9931,397800.0],["2008-08-18",11.0593,11.3405,10.9931,11.0924,174900.0],["2008-08-19",11.2495,11.6218,11.0675,11.4315,289300.0],["2008-08-20",11.5059,11.9113,11.2909,11.7293,338100.0],["2008-08-21",11.7624,12.0353,11.4977,11.9278,354400.0],["2008-08-22",11.9692,12.3083,11.9443,12.0436,388100.0],["2008-08-25",12.1346,12.1594,11.7375,11.7955,372900.0],["2008-08-26",11.812,12.0932,11.7293,12.0105,215400.0],["2008-08-27",12.023,12.7282,11.8985,12.4378,486600.0],["2008-08-28",12.5042,12.7531,12.4461,12.6536,315100.0],["2008-08-29",12.6868,12.861,12.6204,12.6453,239600.0],["2008-09-02",12.5789,13.1265,12.4295,12.8444,617800.0],["2008-09-03",12.9855,12.9855,12.0893,12.3217,953600.0],["2008-09-04",12.1391,12.3217,11.8736,12.2304,402000.0],["2008-09-05",12.1972,12.3632,11.8238,12.1972,354300.0],["2008-09-08",12.5374,12.5623,12.247,12.554,427400.0],["2008-09-09",12.5125,12.5291,11.9732,12.0313,307300.0],["2008-09-10",12.0064,12.4129,11.7906,12.2304,350700.0],["2008-09-11",12.1142,12.4378,11.9151,12.3632,258900.0],["2008-09-12",12.2387,12.4461,12.1142,12.3217,230700.0],["2008-09-15",12.247,12.4378,11.94,12.0396,296300.0],["2008-09-16",11.6579,12.164,11.2015,12.1391,415100.0],["2008-09-17",12.1225,12.7697,11.5085,11.5085,915700.0],["2008-09-18",11.774,11.9649,10.6041,11.6496,773700.0],["2008-09-19",12.8444,12.8444,12.1059,12.4544,1050200.0],["2008-09-22",12.4544,12.7863,12.164,12.2055,326300.0],["2008-09-23",12.0147,12.1806,11.9068,12.081,494400.0],["2008-09-24",12.1142,12.1889,11.4421,11.6413,409900.0],["2008-09-25",11.409,11.9898,11.409,11.7243,213900.0],["2008-09-26",11.5251,11.7077,11.3592,11.6496,245500.0],["2008-09-29",11.4504,11.4504,10.7867,11.1766,443800.0],["2008-09-30",11.2513,11.2513,10.6954,11.0854,350900.0],["2008-10-01",11.0771,11.0771,10.5792,10.7452,272900.0],["2008-10-02",10.7452,10.7452,10.322,10.322,380500.0],["2008-10-03",10.463,10.5792,9.7661,9.8324,378800.0],["2008-10-06",9.6333,9.849,9.2931,9.6914,564500.0],["2008-10-07",9.8739,9.9486,9.4757,9.5337,555600.0],["2008-10-08",9.4591,9.6665,8.9861,9.3263,944500.0],["2008-10-09",9.2433,9.6665,8.7621,8.8202,515400.0],["2008-10-10",8.5049,9.4259,8.3472,9.1189,1082600.0],["2008-10-13",9.5005,9.7163,9.1852,9.6997,213100.0],["2008-10-14",9.7495,9.8407,9.2018,9.4259,250100.0],["2008-10-15",9.4176,9.7578,8.8119,8.8202,219700.0],["2008-10-16",8.8119,9.5088,8.621,9.4176,598000.0],["2008-10-17",9.1189,9.6333,8.9529,9.0691,434900.0],["2008-10-20",9.3014,9.3512,8.928,9.3263,217200.0],["2008-10-21",9.2101,9.4923,9.0857,9.2433,220200.0],["2008-10-22",9.1687,9.3429,8.7953,8.9944,309500.0],["2008-10-23",9.0774,9.1023,8.09,8.3472,451800.0],["2008-10-24",7.8245,8.2808,7.6668,7.9821,453100.0],["2008-10-27",7.8909,7.9821,7.3349,7.3349,366200.0],["2008-10-28",7.4428,7.7,7.0362,7.6253,401800.0],["2008-10-29",7.7,7.7747,7.4926,7.5175,324400.0],["2008-10-30",7.5755,7.5838,6.8122,6.9615,686100.0],["2008-10-31",6.8039,7.7581,5.941,7.7415,1776400.0],["2008-11-03",7.6668,7.8577,7.1773,7.3183,564900.0],["2008-11-04",7.4013,7.617,7.2602,7.4428,406600.0],["2008-11-05",7.2851,7.4179,6.9698,7.003,446100.0],["2008-11-06",6.8537,7.2602,6.8537,7.0445,264800.0],["2008-11-07",7.0694,7.1358,6.7292,6.9284,553600.0],["2008-11-10",6.9201,7.1358,6.8869,6.9698,349300.0],["2008-11-11",6.9201,7.0362,6.7375,6.8288,466000.0],["2008-11-12",6.7043,6.8537,6.4222,6.4305,357100.0],["2008-11-13",6.4471,6.5135,5.9078,6.472,578400.0],["2008-11-14",6.389,6.4886,5.8912,5.8912,460200.0],["2008-11-17",5.9907,6.4139,5.7584,6.1982,325900.0],["2008-11-18",6.2397,6.4554,6.0073,6.2977,335000.0],["2008-11-19",6.2812,6.3807,5.7418,5.7501,269100.0],["2008-11-20",5.6257,5.8912,5.4265,5.5178,606400.0],["2008-11-21",5.5842,6.0239,5.1195,5.9658,727100.0],["2008-11-24",5.9741,6.5965,5.8414,6.2977,714400.0],["2008-11-25",6.4021,6.4689,6.1517,6.3103,387100.0],["2008-11-26",6.1517,7.0364,6.0932,7.0198,253600.0],["2008-11-28",6.9196,7.0448,6.8111,6.9697,138300.0],["2008-12-01",6.7526,6.953,5.918,5.943,433700.0],["2008-12-02",5.9013,6.5523,5.8178,6.5189,316900.0],["2008-12-03",6.3687,7.1533,6.327,7.0448,428700.0],["2008-12-04",6.9446,7.3536,6.7193,6.9112,351600.0],["2008-12-05",6.8445,7.3787,6.7777,7.3787,315500.0],["2008-12-08",7.579,8.2551,7.4955,8.0882,531100.0],["2008-12-09",8.18,8.4137,7.6875,7.7459,570300.0],["2008-12-10",7.7877,8.1549,7.6708,8.0297,336500.0],["2008-12-11",7.9963,8.1549,7.5706,7.7042,394100.0],["2008-12-12",7.5206,8.2384,7.4204,8.1466,357700.0],["2008-12-15",8.3135,8.422,7.9463,8.1549,363600.0],["2008-12-16",8.2634,8.6724,8.013,8.6391,421700.0],["2008-12-17",8.5556,8.5556,8.0715,8.2217,484300.0],["2008-12-18",8.205,8.3803,7.9713,8.2384,264100.0],["2008-12-19",8.5055,8.7976,8.2885,8.6808,608900.0],["2008-12-22",8.6474,8.6724,7.8711,8.2134,258100.0],["2008-12-23",8.2885,8.6057,8.0798,8.1549,162200.0],["2008-12-24",8.1299,8.2384,7.9546,7.9546,169000.0],["2008-12-26",8.0047,8.3636,7.9379,8.3469,147900.0],["2008-12-29",8.3135,8.3135,7.5873,7.8377,254700.0],["2008-12-30",7.9463,8.5639,7.8211,8.5556,412200.0],["2008-12-31",8.6057,8.9729,8.5222,8.8978,340500.0],["2009-01-02",8.9145,9.2484,8.7225,9.1983,173800.0],["2009-01-05",9.2484,9.407,8.9896,9.1566,299800.0],["2009-01-06",9.215,9.6407,8.9312,9.5489,330700.0],["2009-01-07",9.2734,9.3986,8.9062,9.0481,282400.0],["2009-01-08",8.998,9.5739,8.9062,9.5238,269500.0],["2009-01-09",9.4988,9.4988,8.806,8.8644,223400.0],["2009-01-12",8.8227,8.8227,8.4053,8.5723,251800.0],["2009-01-13",8.3636,8.8644,8.3469,8.7643,167300.0],["2009-01-14",8.6307,8.8143,8.3469,8.5472,348500.0],["2009-01-15",8.4721,8.8895,8.1466,8.6975,330000.0],["2009-01-16",8.7643,8.8561,8.3469,8.7976,235200.0],["2009-01-20",8.6557,8.6975,8.3302,8.4304,296500.0],["2009-01-21",8.4387,8.7559,8.1132,8.6975,462500.0],["2009-01-22",8.4805,8.6975,8.2885,8.5139,301200.0],["2009-01-23",8.4304,8.6557,8.1466,8.4387,164000.0],["2009-01-26",8.4471,8.831,8.2885,8.5639,147100.0],["2009-01-27",8.5556,8.8811,8.4805,8.7476,169200.0],["2009-01-28",8.9145,9.24,8.7726,9.0814,208600.0],["2009-01-29",9.0147,9.0397,8.6641,8.806,207300.0],["2009-01-30",8.9145,8.9145,8.3386,8.5389,313100.0],["2009-02-02",8.4471,8.9479,8.3553,8.9062,221100.0],["2009-02-03",9.0063,9.1148,8.7225,8.9479,285100.0],["2009-02-04",8.9479,9.2233,8.7225,8.9228,315200.0],["2009-02-05",8.8895,9.1315,8.6808,8.8394,339500.0],["2009-02-06",8.7893,9.1899,8.7643,9.1232,244000.0],["2009-02-09",9.1649,9.3318,8.8895,9.24,306800.0],["2009-02-10",9.2317,9.4988,8.9562,9.0981,350600.0],["2009-02-11",9.1148,9.2567,8.9813,9.1399,160100.0],["2009-02-12",8.9896,9.2233,8.7392,9.1649,157900.0],["2009-02-13",9.215,9.3903,8.9729,9.1816,205200.0],["2009-02-17",8.806,9.0063,8.5556,8.6307,313800.0],["2009-02-18",8.7309,8.7976,8.0548,8.1215,340700.0],["2009-02-19",8.1466,8.5139,8.1466,8.1967,228900.0],["2009-02-20",7.9546,8.3469,7.7042,7.8377,354800.0],["2009-02-23",7.9296,7.988,7.5039,7.5289,260500.0],["2009-02-24",7.6541,8.0297,7.6541,7.9129,442900.0],["2009-02-25",7.8544,7.8544,7.2868,7.4454,307500.0],["2009-02-26",7.604,7.6124,7.0949,7.1199,569900.0],["2009-02-27",7.4288,8.397,7.4121,7.9463,827900.0],["2009-03-02",7.8461,8.18,7.6124,7.6458,590000.0],["2009-03-03",7.7376,7.9212,7.4621,7.5623,462700.0],["2009-03-04",7.6708,7.9045,7.5957,7.8044,251100.0],["2009-03-05",7.6458,7.9129,7.4788,7.5289,204800.0],["2009-03-06",7.6925,7.8183,7.4744,7.6673,213900.0],["2009-03-09",7.5499,7.6254,6.7446,6.8788,420900.0],["2009-03-10",7.0633,7.2479,6.9375,7.1221,348800.0],["2009-03-11",7.1892,7.7932,7.1808,7.6086,317700.0],["2009-03-12",7.5499,7.9022,7.466,7.8267,273400.0],["2009-03-13",7.8435,8.1707,7.8099,8.1623,209900.0],["2009-03-16",8.2462,8.3384,8.0364,8.1958,308200.0],["2009-03-17",8.2126,8.3888,7.9945,8.3468,210100.0],["2009-03-18",8.3384,8.7998,8.1539,8.6572,308900.0],["2009-03-19",8.7243,8.825,8.4978,8.6069,188100.0],["2009-03-20",8.5817,8.6824,8.3468,8.3972,225900.0],["2009-03-23",8.6069,8.7411,8.3217,8.7327,250300.0],["2009-03-24",8.5817,8.8501,8.5481,8.6404,300900.0],["2009-03-25",8.7327,9.0347,8.33,8.825,262400.0],["2009-03-26",8.8585,9.4541,8.8166,9.2276,295100.0],["2009-03-27",9.085,9.2276,8.9844,9.1438,221000.0],["2009-03-30",8.934,8.934,8.3888,8.7243,282400.0],["2009-03-31",8.8585,8.8837,8.4727,8.6991,265300.0],["2009-04-01",8.7579,9.0095,8.5985,8.8585,334900.0],["2009-04-02",9.085,9.4961,8.9089,9.2696,358100.0],["2009-04-03",9.2276,9.6219,9.1857,9.6219,253200.0],["2009-04-06",9.5464,9.5464,8.9676,9.1354,179800.0],["2009-04-07",9.0515,9.2276,8.7243,8.9005,263400.0],["2009-04-08",8.9424,9.2612,8.7663,9.0347,139500.0],["2009-04-09",9.2276,9.4877,9.0934,9.2528,261700.0],["2009-04-13",9.1186,9.2696,8.7914,9.0766,189700.0],["2009-04-14",8.8921,8.9676,8.221,8.5481,315300.0],["2009-04-15",8.5146,8.8921,8.3972,8.7914,149200.0],["2009-04-16",8.8921,9.0515,8.6572,9.0011,308400.0],["2009-04-17",9.0095,9.0766,8.9173,9.0347,188300.0],["2009-04-20",8.825,8.8669,8.3972,8.5901,177600.0],["2009-04-21",8.6236,9.0934,8.4894,9.0766,219900.0],["2009-04-22",8.9256,9.429,8.9089,9.0683,303800.0],["2009-04-23",9.1018,9.1018,8.6236,9.0095,255200.0],["2009-04-24",9.0683,9.1689,8.7411,8.976,236000.0],["2009-04-27",8.825,8.9676,8.4978,8.6404,282400.0],["2009-04-28",8.6237,9.3031,8.5062,9.0515,201000.0],["2009-04-29",9.1521,9.731,9.127,9.5129,264400.0],["2009-04-30",9.5464,9.5967,9.0431,9.0515,273800.0],["2009-05-01",9.0515,9.1018,7.9861,8.2042,651800.0],["2009-05-04",8.1623,8.3552,7.9861,8.1455,580400.0],["2009-05-05",8.1371,8.5146,8.0197,8.3804,461300.0],["2009-05-06",8.4978,8.5985,8.2462,8.5146,328300.0],["2009-05-07",8.481,8.5398,8.221,8.4307,343900.0],["2009-05-08",8.4978,8.8837,8.481,8.8418,418400.0],["2009-05-11",8.6908,8.6908,8.0784,8.1623,289200.0],["2009-05-12",8.1707,8.2294,7.7932,7.8099,367800.0],["2009-05-13",7.7093,7.8015,7.2814,7.5331,341000.0],["2009-05-14",7.5918,7.7932,7.3821,7.6422,328400.0],["2009-05-15",7.5918,7.7344,7.4744,7.5079,253200.0],["2009-05-18",7.5918,7.9693,7.4576,7.9358,248800.0],["2009-05-19",7.8687,8.028,7.6841,7.726,262500.0],["2009-05-20",7.8015,8.0029,7.6673,7.7428,310000.0],["2009-05-21",7.6673,7.7093,7.5499,7.6338,446200.0],["2009-05-22",7.7177,7.8854,7.466,7.4912,393000.0],["2009-05-26",7.4576,7.8854,7.4324,7.6002,685300.0],["2009-05-27",7.6297,7.7983,7.4358,7.4948,600700.0],["2009-05-28",7.4695,7.6972,7.2672,7.655,253000.0],["2009-05-29",7.655,7.9332,7.655,7.8658,393100.0],["2009-06-01",8.1187,8.2873,8.0091,8.1946,375000.0],["2009-06-02",8.1946,8.5908,8.1777,8.5402,437200.0],["2009-06-03",8.4897,8.5402,8.3632,8.4981,281900.0],["2009-06-04",8.5234,8.6414,8.3969,8.5234,284100.0],["2009-06-05",8.5318,8.5655,8.3801,8.4306,175900.0],["2009-06-08",8.3295,8.6667,8.2283,8.4559,388700.0],["2009-06-09",8.5234,8.692,8.4559,8.5571,183400.0],["2009-06-10",8.5992,8.7341,8.4728,8.7088,221500.0],["2009-06-11",8.692,8.9702,8.6077,8.7594,275400.0],["2009-06-12",8.8184,8.9112,8.5402,8.8522,290300.0],["2009-06-15",8.633,8.7594,8.4475,8.4981,240300.0],["2009-06-16",8.5908,8.692,8.4559,8.5655,245900.0],["2009-06-17",8.4981,8.7679,8.4138,8.6245,195500.0],["2009-06-18",8.5655,8.7173,8.4306,8.6245,386900.0],["2009-06-19",8.6751,8.751,8.3885,8.4475,570300.0],["2009-06-22",8.3632,8.3801,8.203,8.2199,402900.0],["2009-06-23",8.2283,8.3379,8.1018,8.2114,420800.0],["2009-06-24",8.1777,8.4559,8.1777,8.3801,585300.0],["2009-06-25",8.3463,8.7847,8.1861,8.7847,555300.0],["2009-06-26",8.8353,8.8353,8.4897,8.6161,489000.0],["2009-06-29",8.7594,8.7932,8.5318,8.6414,293800.0],["2009-06-30",8.6245,8.7341,8.5993,8.6414,316600.0],["2009-07-01",8.7257,8.8943,8.6161,8.7426,157300.0],["2009-07-02",8.4644,8.6751,8.4559,8.6751,248700.0],["2009-07-06",8.5993,8.6836,8.3463,8.4391,247500.0],["2009-07-07",8.4644,8.4644,8.2114,8.2367,286700.0],["2009-07-08",8.2957,8.4644,8.085,8.2199,282400.0],["2009-07-09",8.2536,8.38,8.0765,8.203,174200.0],["2009-07-10",8.1356,8.2789,8.0681,8.2283,168300.0],["2009-07-13",8.2367,8.2957,7.967,8.2705,177400.0],["2009-07-14",8.2452,8.4897,8.1946,8.4475,207900.0],["2009-07-15",8.5402,9.1641,8.5402,9.0882,275000.0],["2009-07-16",9.0714,9.0967,8.81,8.9112,192300.0],["2009-07-17",8.928,9.1472,8.869,9.0629,187000.0],["2009-07-20",9.0798,9.24,8.9955,9.0882,110800.0],["2009-07-21",9.1641,9.2315,9.0123,9.1641,85700.0],["2009-07-22",9.1135,9.3159,9.0545,9.1978,91900.0],["2009-07-23",9.1472,9.5688,9.1472,9.4339,180700.0],["2009-07-24",9.3327,9.4592,9.1219,9.4592,105300.0],["2009-07-27",9.476,9.5182,9.3327,9.5182,139900.0],["2009-07-28",9.4929,9.6109,9.3749,9.5266,127400.0],["2009-07-29",9.4845,9.6025,9.3411,9.476,114300.0],["2009-07-30",9.5603,10.0072,9.4255,9.8048,221300.0],["2009-07-31",9.0292,10.0493,9.0292,9.9313,337900.0],["2009-08-03",9.3243,9.6278,8.9871,9.6025,473500.0],["2009-08-04",9.5013,9.6446,9.4002,9.5435,223700.0],["2009-08-05",9.5182,9.5603,9.3159,9.5182,170700.0],["2009-08-06",9.5266,9.6531,9.181,9.3243,159900.0],["2009-08-07",9.476,10.2264,9.4507,10.1336,221500.0],["2009-08-10",10.1168,10.1421,9.8301,10.1083,157400.0],["2009-08-11",10.0325,10.513,9.9987,10.3191,334300.0],["2009-08-12",10.3697,10.7322,10.3444,10.5383,288500.0],["2009-08-13",10.5383,10.6985,10.3612,10.4034,138800.0],["2009-08-14",10.3781,10.3781,10.1336,10.2011,286000.0],["2009-08-17",10.0409,10.2011,9.8048,9.9734,168600.0],["2009-08-18",10.884,10.884,9.9734,10.5805,361000.0],["2009-08-19",10.4877,10.4961,10.2264,10.454,161200.0],["2009-08-20",10.5299,10.6563,10.3107,10.5636,174200.0],["2009-08-21",10.7238,11.061,10.4371,10.6395,313900.0],["2009-08-24",10.7744,10.7828,10.5214,10.6479,156600.0],["2009-08-25",10.7744,10.7744,10.4456,10.454,171900.0],["2009-08-26",10.4793,10.5552,10.2601,10.4371,220200.0],["2009-08-27",10.4794,10.4794,10.0308,10.2255,90000.0],["2009-08-28",10.3609,10.3609,9.9885,10.1239,108900.0],["2009-08-31",10.0731,10.234,9.9208,10.0477,164000.0],["2009-09-01",9.9546,9.9885,9.1251,9.4637,629600.0],["2009-09-02",9.4637,9.4637,8.8034,8.9896,515000.0],["2009-09-03",9.0658,9.3621,9.015,9.3282,290000.0],["2009-09-04",9.3028,9.5652,9.2351,9.5145,170000.0],["2009-09-08",9.5568,9.7345,9.3367,9.3536,159200.0],["2009-09-09",9.3621,9.6245,9.3621,9.5399,149600.0],["2009-09-10",9.5145,9.5991,9.2774,9.3621,186200.0],["2009-09-11",9.3536,9.6245,9.3282,9.5145,191300.0],["2009-09-14",9.4552,9.5737,9.4213,9.5568,109700.0],["2009-09-15",9.6414,9.6499,9.4383,9.5991,158800.0],["2009-09-16",9.5991,9.8361,9.4721,9.8023,115000.0],["2009-09-17",9.8192,10.0308,9.7176,9.9377,175800.0],["2009-09-18",9.9631,10.1578,9.6584,10.1409,278600.0],["2009-09-21",10.0647,10.1663,9.9038,9.9885,187400.0],["2009-09-22",10.0224,10.0985,9.6584,9.8446,310600.0],["2009-09-23",10.4117,10.6657,10.3863,10.4456,1169000.0],["2009-09-24",10.4371,10.598,10.3271,10.4794,367700.0],["2009-09-25",10.4794,10.6995,10.3609,10.4287,398400.0],["2009-09-28",10.4456,10.6995,10.4287,10.5472,259800.0],["2009-09-29",10.5895,10.7419,10.3271,10.344,4882400.0],["2009-09-30",10.2763,10.3271,9.7938,9.8107,454500.0],["2009-10-01",9.7345,9.9208,9.6076,9.6584,291500.0],["2009-10-02",9.5483,9.7092,9.4891,9.5229,190700.0],["2009-10-05",9.5399,9.6753,9.4044,9.4298,268300.0],["2009-10-06",9.5314,9.7007,9.5145,9.6922,139400.0],["2009-10-07",9.6838,9.7515,9.6076,9.6922,176700.0],["2009-10-08",9.7345,9.8277,9.4129,9.4213,265800.0],["2009-10-09",9.4044,9.5737,9.3706,9.4721,235000.0],["2009-10-12",9.4806,9.6922,9.3621,9.396,445800.0],["2009-10-13",9.4298,9.4975,9.2605,9.4891,252200.0],["2009-10-14",9.5653,9.7345,9.5653,9.6499,198900.0],["2009-10-15",9.6245,9.6922,9.5229,9.5737,302700.0],["2009-10-16",9.5314,9.7007,9.4383,9.5991,171300.0],["2009-10-19",9.6584,9.8361,9.616,9.7092,112800.0],["2009-10-20",9.743,9.743,9.5568,9.6499,118900.0],["2009-10-21",9.5991,9.8446,9.4213,9.4383,236300.0],["2009-10-22",9.4383,9.8277,9.3621,9.7261,161000.0],["2009-10-23",9.7261,9.87,9.4552,9.5314,161100.0],["2009-10-26",9.5399,9.7769,9.3367,9.379,244400.0],["2009-10-27",9.3621,9.633,9.2267,9.396,119200.0],["2009-10-28",9.4044,9.4383,9.1505,9.1589,205400.0],["2009-10-29",9.2267,9.396,9.2267,9.396,185100.0],["2009-10-30",9.3028,9.3536,9.0743,9.2267,424300.0],["2009-11-02",9.2521,9.4975,9.032,9.2267,273500.0],["2009-11-03",9.2097,9.4637,9.0828,9.379,233300.0],["2009-11-04",9.4552,9.6838,9.0404,9.0489,292200.0],["2009-11-05",9.0828,9.743,9.0828,9.7345,432700.0],["2009-11-06",9.6584,9.6668,9.2436,9.3113,245300.0],["2009-11-09",9.379,9.7092,9.3452,9.6838,317000.0],["2009-11-10",9.6668,10.1493,9.6668,9.9716,333900.0],["2009-11-11",10.0308,10.0308,9.7853,9.8954,371900.0],["2009-11-12",9.8446,9.9377,9.5314,9.5991,184500.0],["2009-11-13",9.6584,9.7007,9.3198,9.5145,259600.0],["2009-11-16",9.5399,9.9377,9.5229,9.8446,291100.0],["2009-11-17",9.8277,9.8277,9.6668,9.7176,196000.0],["2009-11-18",9.7176,9.7176,9.4552,9.506,148600.0],["2009-11-19",9.4044,9.4721,9.2351,9.4213,156200.0],["2009-11-20",9.379,9.4383,9.2436,9.3452,154700.0],["2009-11-23",9.506,9.8361,9.506,9.7345,249200.0],["2009-11-24",9.7771,9.8281,9.6495,9.7601,221800.0],["2009-11-25",9.7856,10.0321,9.7175,9.9131,213700.0],["2009-11-27",9.6495,9.8706,9.641,9.6495,120200.0],["2009-11-30",9.6495,9.743,9.624,9.6835,325300.0],["2009-12-01",9.8111,9.9726,9.7516,9.8876,195100.0],["2009-12-02",9.9216,10.0746,9.8111,9.8621,148100.0],["2009-12-03",9.9216,9.9896,9.8196,9.9131,226500.0],["2009-12-04",10.0066,10.1596,9.8621,10.0236,188300.0],["2009-12-07",10.0491,10.0831,9.9046,9.9556,121100.0],["2009-12-08",9.9386,10.0661,9.8621,10.0236,191600.0],["2009-12-09",10.0576,10.1256,9.8451,10.0491,118500.0],["2009-12-10",10.1171,10.2021,10.0236,10.2021,523600.0],["2009-12-11",10.1936,10.2447,10.0151,10.2191,232600.0],["2009-12-14",10.3042,10.6102,10.2447,10.5507,294600.0],["2009-12-15",10.5677,10.6187,10.4997,10.5422,419600.0],["2009-12-16",10.5932,10.7123,10.4912,10.5762,252500.0],["2009-12-17",10.5422,10.6017,10.3042,10.4062,229900.0],["2009-12-18",10.5252,10.6102,10.2872,10.6102,497200.0],["2009-12-21",10.6782,10.7803,10.5677,10.7038,218500.0],["2009-12-22",10.7548,10.7973,10.6357,10.6612,265100.0],["2009-12-23",10.7463,10.7888,10.6953,10.7378,77600.0],["2009-12-24",10.8058,10.8653,10.7718,10.8483,26900.0],["2009-12-28",10.8483,10.8483,10.7293,10.8143,87700.0],["2009-12-29",10.8483,10.8483,10.7038,10.7123,111600.0],["2009-12-30",10.7208,10.7803,10.5847,10.7123,105600.0],["2009-12-31",10.7378,10.7718,10.4827,10.4912,156500.0],["2010-01-04",10.6527,10.8228,10.5677,10.8143,108500.0],["2010-01-05",10.8313,10.8313,10.5677,10.6952,162300.0],["2010-01-06",10.7123,10.9503,10.6442,10.8568,346300.0],["2010-01-07",10.8653,11.2649,10.8228,11.2564,187100.0],["2010-01-08",11.1884,11.3414,11.1458,11.1884,178500.0],["2010-01-11",11.2394,11.2394,10.9928,11.0353,141100.0],["2010-01-12",10.9928,11.0693,10.7973,11.0183,83300.0],["2010-01-13",11.0268,11.1373,10.9758,11.0438,223000.0],["2010-01-14",11.0608,11.2989,10.8908,11.2734,138300.0],["2010-01-15",11.2989,11.3074,10.8058,11.1288,256200.0],["2010-01-19",11.1713,11.1798,10.9673,11.0523,179300.0],["2010-01-20",10.9418,10.9843,10.5847,10.6187,243600.0],["2010-01-21",10.6612,10.8143,10.3722,10.4402,181300.0],["2010-01-22",10.4147,10.5337,10.1681,10.2702,133200.0],["2010-01-25",10.3637,10.3722,10.2021,10.3042,59200.0],["2010-01-26",10.2872,10.3127,10.1851,10.2191,109500.0],["2010-01-27",10.1511,10.2532,10.1086,10.2106,143100.0],["2010-01-28",10.2191,10.2191,9.9641,10.0491,124500.0],["2010-01-29",10.1001,10.2617,9.9726,9.9726,159500.0],["2010-02-01",9.9981,10.1086,9.7516,10.0831,136300.0],["2010-02-02",10.0576,10.2106,9.9726,10.0661,114300.0],["2010-02-03",10.0406,10.2106,9.9471,10.1001,92800.0],["2010-02-04",10.0406,10.0831,9.7005,9.7431,126700.0],["2010-02-05",9.7515,9.8536,9.5475,9.8536,125500.0],["2010-02-08",9.8196,9.9046,9.5305,9.5475,235000.0],["2010-02-09",9.675,9.7686,9.539,9.7005,140200.0],["2010-02-10",9.7175,9.7175,9.5135,9.5645,132600.0],["2010-02-11",9.5305,9.6835,9.4965,9.675,328700.0],["2010-02-12",9.573,9.7601,9.573,9.726,289700.0],["2010-02-16",9.7686,9.8366,9.624,9.7345,243500.0],["2010-02-17",9.7941,9.8536,9.7005,9.8111,315800.0],["2010-02-18",9.8366,10.0321,9.8111,10.0066,134600.0],["2010-02-19",10.0151,10.1256,9.9641,10.0576,206300.0],["2010-02-22",10.0576,10.2021,10.0406,10.1681,274900.0],["2010-02-23",10.1256,10.1936,9.9131,10.0831,178300.0],["2010-02-24",10.0831,10.1596,9.9811,10.0321,132100.0],["2010-02-25",9.9046,10.0321,9.7175,10.0236,179200.0],["2010-02-26",10.0321,10.0916,9.9046,9.9641,179400.0],["2010-03-01",10.0406,10.3467,10.0406,10.3127,402500.0],["2010-03-02",10.3552,10.5422,9.9726,10.1511,648800.0],["2010-03-03",10.1426,10.2447,9.9811,10.0151,432300.0],["2010-03-04",10.1001,10.1341,9.9896,10.0491,194200.0],["2010-03-05",10.0661,10.2191,10.0661,10.1596,205100.0],["2010-03-08",10.1938,10.3218,10.0316,10.0486,293000.0],["2010-03-09",10.0316,10.1255,9.9462,9.9889,332900.0],["2010-03-10",9.9633,10.1511,9.9462,10.0486,179500.0],["2010-03-11",9.9974,10.5097,9.9547,10.5097,260400.0],["2010-03-12",10.5267,10.6207,10.4158,10.595,241300.0],["2010-03-15",10.6121,10.6207,10.467,10.5524,185000.0],["2010-03-16",10.5609,10.6207,10.4926,10.5609,143300.0],["2010-03-17",10.5524,10.6207,10.4584,10.5011,264200.0],["2010-03-18",10.5268,10.6719,10.5268,10.6377,125300.0],["2010-03-19",10.8256,10.8341,10.6719,10.8256,307600.0],["2010-03-22",10.7316,11.0646,10.7146,11.0475,153000.0],["2010-03-23",11.0219,11.3037,10.8512,11.2866,199700.0],["2010-03-24",11.2098,11.2866,11.0561,11.0817,266700.0],["2010-03-25",11.1158,11.1158,10.6292,10.6377,160100.0],["2010-03-26",10.706,10.7146,10.5011,10.5524,152900.0],["2010-03-29",10.5524,10.6036,10.4755,10.5524,103200.0],["2010-03-30",10.6036,10.7914,10.5011,10.706,128300.0],["2010-03-31",10.6377,10.9195,10.6377,10.6633,224300.0],["2010-04-01",10.8085,10.9622,10.6719,10.7402,153100.0],["2010-04-05",10.7402,11.0988,10.6804,11.0988,137400.0],["2010-04-06",11.0048,11.1158,10.928,10.9536,120700.0],["2010-04-07",10.8853,11.1671,10.8426,11.15,154700.0],["2010-04-08",11.0817,11.1073,11.0134,11.0219,79600.0],["2010-04-09",11.0048,11.1158,11.0048,11.039,75300.0],["2010-04-12",11.0219,11.1415,10.9878,11.0817,198100.0],["2010-04-13",11.0219,11.0646,10.928,10.9622,190500.0],["2010-04-14",10.9878,11.0817,10.928,11.0561,183900.0],["2010-04-15",11.0049,11.1756,10.9878,11.15,424900.0],["2010-04-16",11.1671,11.2268,11.0048,11.1671,172600.0],["2010-04-19",11.0902,11.2268,10.928,11.1073,156700.0],["2010-04-20",11.0817,11.3549,11.0817,11.3122,142500.0],["2010-04-21",11.3037,11.3549,11.1756,11.3378,119800.0],["2010-04-22",11.2012,11.4403,11.2012,11.4061,208800.0],["2010-04-23",11.4061,11.8842,11.3976,11.8671,202600.0],["2010-04-26",11.8842,11.9184,11.7135,11.8842,252300.0],["2010-04-27",11.8671,12.2001,11.7818,11.9184,296000.0],["2010-04-28",11.961,12.0891,11.8671,12.0208,169800.0],["2010-04-29",12.1318,12.3623,12.0123,12.3623,167900.0],["2010-04-30",12.3282,12.3794,12.0123,12.0208,352800.0],["2010-05-03",12.1318,12.3026,11.9867,12.2769,180600.0],["2010-05-04",12.0806,12.2769,11.9098,12.1233,445400.0],["2010-05-05",11.4232,11.4232,10.0316,10.3304,1227800.0],["2010-05-06",10.1169,10.1938,9.5108,9.6474,741300.0],["2010-05-07",9.5535,9.8694,9.2717,9.3315,659700.0],["2010-05-10",9.6815,9.7754,9.3913,9.4766,430100.0],["2010-05-11",9.3571,9.7498,9.3059,9.5706,471000.0],["2010-05-12",9.5876,10.2792,9.4937,10.2109,303500.0],["2010-05-13",10.134,10.2621,9.8096,9.9803,177100.0],["2010-05-14",9.9291,9.9291,9.5279,9.8011,323000.0],["2010-05-17",9.8864,10.1767,9.6986,10.1511,314400.0],["2010-05-18",10.3048,10.3731,9.8011,9.8437,188500.0],["2010-05-19",9.784,9.8864,9.4852,9.5876,218600.0],["2010-05-20",9.3998,9.5279,9.212,9.2547,345900.0],["2010-05-21",9.1607,9.4766,9.0839,9.3059,344100.0],["2010-05-24",9.2717,9.3571,9.0412,9.0668,116200.0],["2010-05-25",8.8961,9.0327,8.7339,8.9985,130100.0],["2010-05-26",9.0243,9.2216,8.8184,8.8527,201800.0],["2010-05-27",9.0586,9.4875,8.9985,9.4532,245600.0],["2010-05-28",9.376,9.5733,9.2902,9.4532,212200.0],["2010-06-01",9.2216,9.3331,8.8956,8.9128,405000.0],["2010-06-02",8.8956,9.0328,8.7927,8.887,600500.0],["2010-06-03",8.9728,9.1529,8.8613,8.9556,310300.0],["2010-06-04",8.8441,8.8441,8.4667,8.5096,234700.0],["2010-06-07",8.4924,8.6554,8.2865,8.2865,210700.0],["2010-06-08",8.3637,8.8098,8.2951,8.6297,617200.0],["2010-06-09",8.7498,8.8441,8.5696,8.664,518500.0],["2010-06-10",8.8441,8.9128,8.6468,8.887,181500.0],["2010-06-11",8.7755,9.1701,8.7755,9.1015,189400.0],["2010-06-14",9.1529,9.2988,8.8956,8.9299,128000.0],["2010-06-15",8.9299,9.2645,8.887,9.2216,143500.0],["2010-06-16",9.1101,9.2044,9.0328,9.0843,86500.0],["2010-06-17",9.0843,9.1015,8.8699,8.9728,662800.0],["2010-06-18",9.05,9.1873,8.9642,9.05,211200.0],["2010-06-21",9.1958,9.2559,8.8956,9.0071,351200.0],["2010-06-22",9.0071,9.1272,8.8355,8.8784,456000.0],["2010-06-23",8.8355,9.1186,8.7583,9.0071,291500.0],["2010-06-24",8.9042,9.0586,8.6726,8.6811,191800.0],["2010-06-25",8.724,9.0843,8.5182,8.9299,443700.0],["2010-06-28",8.9213,9.0328,8.7669,8.8527,154400.0],["2010-06-29",8.6897,8.6897,8.441,8.5267,168100.0],["2010-06-30",8.5353,8.664,8.2265,8.2865,249500.0],["2010-07-01",8.3037,8.4581,8.1579,8.4066,210500.0],["2010-07-02",8.4581,8.5353,8.3209,8.4495,138100.0],["2010-07-06",8.5182,8.6554,8.2694,8.3123,192800.0],["2010-07-07",8.3809,8.6382,8.3637,8.6382,184200.0],["2010-07-08",8.7326,8.827,8.5954,8.8012,72300.0],["2010-07-09",8.7583,8.9042,8.664,8.887,77000.0],["2010-07-12",8.827,8.9985,8.6382,8.7412,80900.0],["2010-07-13",8.887,9.0157,8.8098,8.9642,172000.0],["2010-07-14",8.9042,8.9042,8.7069,8.827,59000.0],["2010-07-15",8.8441,8.8527,8.5782,8.7927,105700.0],["2010-07-16",8.7755,8.7927,8.3723,8.3895,177800.0],["2010-07-19",8.4066,8.5954,8.3123,8.5696,139700.0],["2010-07-20",8.4495,8.7326,8.4066,8.7155,128400.0],["2010-07-21",8.8012,8.8098,8.6125,8.7326,165500.0],["2010-07-22",8.8784,9.1186,8.8699,9.0929,189700.0],["2010-07-23",9.0243,9.4274,9.0157,9.4103,242300.0],["2010-07-26",9.4703,9.7534,9.436,9.6676,217500.0],["2010-07-27",9.7706,10.0451,9.6934,9.8821,253300.0],["2010-07-28",9.8735,9.9421,9.8049,9.8821,196900.0],["2010-07-29",9.9936,9.9936,9.762,9.8306,165200.0],["2010-07-30",9.6419,9.9164,9.6076,9.7877,152000.0],["2010-08-02",9.9421,10.088,9.822,10.088,190800.0],["2010-08-03",10.0708,10.2424,9.7105,10.0193,211100.0],["2010-08-04",10.0708,10.148,9.8735,9.9679,202500.0],["2010-08-05",9.8821,9.9593,9.822,9.8392,112600.0],["2010-08-06",9.6676,9.8821,9.5304,9.7363,154100.0],["2010-08-09",9.7706,9.8992,9.7105,9.8649,110100.0],["2010-08-10",9.7191,9.7277,9.3846,9.5475,111200.0],["2010-08-11",9.3331,9.3417,8.9642,9.0243,193300.0],["2010-08-12",8.827,9.0757,8.7583,9.0071,145800.0],["2010-08-13",8.9471,8.9471,8.6897,8.7755,126900.0],["2010-08-16",8.7069,9.0157,8.5782,9.0157,166900.0],["2010-08-17",9.1444,9.2988,9.1272,9.1701,216500.0],["2010-08-18",9.1444,9.3331,9.0843,9.213,99700.0],["2010-08-19",9.1529,9.1529,8.9385,8.9814,131000.0],["2010-08-20",8.9128,8.9985,8.7841,8.99,168600.0],["2010-08-23",9.05,9.1701,8.8699,8.8956,191100.0],["2010-08-24",8.7498,9.0414,8.7326,8.9042,224200.0],["2010-08-25",8.8355,9.0243,8.827,9.0071,165500.0],["2010-08-26",9.0328,9.0757,8.8784,8.9213,103500.0],["2010-08-27",9.0506,9.2403,8.9472,9.2403,99600.0],["2010-08-30",9.2058,9.2316,9.0679,9.0937,134600.0],["2010-08-31",9.0592,9.2575,8.9386,8.9903,126800.0],["2010-09-01",9.1541,9.4127,9.0162,9.4127,150600.0],["2010-09-02",9.3696,9.4213,9.2489,9.3609,77500.0],["2010-09-03",9.4902,9.5419,9.292,9.4902,100400.0],["2010-09-07",9.4557,9.5419,9.3006,9.3178,93400.0],["2010-09-08",9.3265,9.4644,9.2058,9.2834,163000.0],["2010-09-09",9.4385,9.4385,9.0937,9.2661,115400.0],["2010-09-10",9.3265,9.3782,9.1368,9.223,84400.0],["2010-09-13",9.2834,9.4816,9.2144,9.4471,157200.0],["2010-09-14",9.404,9.473,9.2747,9.4127,96400.0],["2010-09-15",9.3523,9.4816,9.3437,9.404,136700.0],["2010-09-16",9.3696,9.3696,9.1023,9.1368,171200.0],["2010-09-17",9.1885,9.1885,8.9472,9.0506,279500.0],["2010-09-20",9.0506,9.2316,8.9644,9.1368,290800.0],["2010-09-21",9.1454,9.1713,9.0851,9.0851,198100.0],["2010-09-22",9.0765,9.1196,9.0075,9.0592,256800.0],["2010-09-23",8.9644,9.0506,8.9127,8.9644,282500.0],["2010-09-24",9.1196,9.1196,9.0506,9.1196,194200.0],["2010-09-27",9.1368,9.1541,8.9989,9.0334,127100.0],["2010-09-28",9.0851,9.1541,8.8955,9.1454,316200.0],["2010-09-29",9.0851,9.2489,9.0851,9.2403,124200.0],["2010-09-30",9.3351,9.3782,9.0937,9.2489,110100.0],["2010-10-01",9.3437,9.3609,9.2058,9.3092,149500.0],["2010-10-04",9.2661,9.3265,9.1799,9.2144,153000.0],["2010-10-05",9.3351,9.404,9.2144,9.3609,185800.0],["2010-10-06",9.3178,9.4471,9.3006,9.4471,114800.0],["2010-10-07",9.4989,9.5592,9.4213,9.4558,118800.0],["2010-10-08",9.4902,9.7057,9.3782,9.6626,110100.0],["2010-10-11",9.654,9.6885,9.5419,9.6195,118500.0],["2010-10-12",9.5592,9.654,9.4213,9.6195,203300.0],["2010-10-13",9.6799,9.7919,9.5506,9.6109,244600.0],["2010-10-14",9.6281,9.7057,9.5678,9.6971,144500.0],["2010-10-15",9.8178,9.8264,9.6281,9.6885,133900.0],["2010-10-18",9.7143,9.8092,9.6626,9.7919,59200.0],["2010-10-19",9.6195,9.8264,9.4213,9.4644,99100.0],["2010-10-20",9.5333,9.6799,9.4816,9.5506,72200.0],["2010-10-21",9.6195,9.8436,9.4127,9.835,164000.0],["2010-10-22",9.8781,9.9471,9.7747,9.835,107200.0],["2010-10-25",9.9212,10.0505,9.8092,9.8695,143800.0],["2010-10-26",9.7833,9.8954,9.6712,9.835,100500.0],["2010-10-27",9.7402,9.7833,9.6023,9.7402,132100.0],["2010-10-28",9.8264,9.835,9.6368,9.8092,102600.0],["2010-10-29",9.7574,9.9212,9.723,9.8695,88900.0],["2010-11-01",9.8781,10.0677,9.6195,9.7919,133000.0],["2010-11-02",9.9212,10.0505,9.8953,9.9815,120100.0],["2010-11-03",10.0246,10.0677,9.111,9.2058,642800.0],["2010-11-04",9.3609,9.654,9.3523,9.5937,247200.0],["2010-11-05",9.6368,9.8264,9.5419,9.8005,178100.0],["2010-11-08",9.6195,9.723,9.5419,9.6799,122000.0],["2010-11-09",9.7057,9.7833,9.5937,9.7143,143400.0],["2010-11-10",9.7574,9.9384,9.6368,9.9212,179600.0],["2010-11-11",9.7919,9.9729,9.7747,9.8781,204300.0],["2010-11-12",9.7574,9.7833,9.6195,9.7057,86700.0],["2010-11-15",9.7574,9.8954,9.6368,9.7833,124700.0],["2010-11-16",9.723,9.7316,9.4471,9.5247,131100.0],["2010-11-17",9.5419,9.5419,9.3523,9.3782,68000.0],["2010-11-18",9.5075,9.6368,9.4471,9.5333,79100.0],["2010-11-19",9.4816,9.6971,9.4558,9.6626,70100.0],["2010-11-22",9.6195,9.6454,9.3954,9.5764,50200.0],["2010-11-23",9.4299,9.654,9.3868,9.5937,62200.0],["2010-11-24",9.7057,9.904,9.6885,9.8092,102500.0],["2010-11-26",9.7312,9.8871,9.6966,9.8265,18300.0],["2010-11-29",9.7486,9.8957,9.5667,9.8611,60900.0],["2010-11-30",9.7312,9.7312,9.5841,9.6533,137200.0],["2010-12-01",9.8524,10.1381,9.8092,10.1381,127200.0],["2010-12-02",10.1295,10.32,10.0689,10.3113,120600.0],["2010-12-03",10.2247,10.4758,10.1728,10.4412,154600.0],["2010-12-06",10.3979,10.5451,10.294,10.5364,86500.0],["2010-12-07",10.623,10.7355,10.4671,10.5364,111200.0],["2010-12-08",10.571,10.7269,10.571,10.6057,86700.0],["2010-12-09",10.7096,10.7182,10.5451,10.623,112800.0],["2010-12-10",10.6663,10.8221,10.5277,10.7009,88700.0],["2010-12-13",10.7355,10.7615,10.5018,10.5883,155000.0],["2010-12-14",10.649,10.8048,10.6403,10.7269,109200.0],["2010-12-15",10.7355,10.8654,10.6749,10.7528,135200.0],["2010-12-16",10.7615,10.952,10.6922,10.8827,98900.0],["2010-12-17",10.8827,11.0905,10.8134,11.0905,286000.0],["2010-12-20",11.1251,11.2463,11.0212,11.0905,117900.0],["2010-12-21",11.1598,11.2463,11.0991,11.2463,62500.0],["2010-12-22",11.255,11.3935,11.1511,11.3069,76600.0],["2010-12-23",11.2896,11.5234,11.2896,11.4195,57600.0],["2010-12-27",11.4281,11.6879,11.3849,11.5926,40000.0],["2010-12-28",11.6359,11.6359,11.4455,11.5667,56500.0],["2010-12-29",11.584,11.6359,11.4801,11.5234,25100.0],["2010-12-30",11.4974,12.0342,11.4974,11.532,93300.0],["2010-12-31",11.4801,11.6186,11.3762,11.4022,80700.0],["2011-01-03",11.4801,11.8264,11.3069,11.6792,114200.0],["2011-01-04",11.6792,11.6792,11.1771,11.281,87700.0],["2011-01-05",11.2463,11.3849,11.1424,11.3762,68000.0],["2011-01-06",11.4022,11.4022,11.0732,11.2636,123100.0],["2011-01-07",11.3069,11.3416,10.9347,11.1251,52100.0],["2011-01-10",11.0299,11.1251,10.8827,10.9606,96500.0],["2011-01-11",11.0212,11.255,10.9693,11.0385,39500.0],["2011-01-12",11.1771,11.4195,11.1078,11.3242,57900.0],["2011-01-13",11.3416,11.3416,11.1598,11.281,57800.0],["2011-01-14",11.2723,11.584,11.2204,11.532,51200.0],["2011-01-18",11.4801,11.5234,11.2983,11.4541,65500.0],["2011-01-19",11.4195,11.5061,10.8914,10.9,92100.0],["2011-01-20",10.8308,10.9347,10.6316,10.6403,117600.0],["2011-01-21",10.6922,10.7269,10.4585,10.4931,122700.0],["2011-01-24",10.4671,10.9606,10.4671,10.9433,48400.0],["2011-01-25",10.8394,11.0991,10.7788,11.0905,94300.0],["2011-01-26",11.1511,11.6619,11.1511,11.5753,96900.0],["2011-01-27",11.532,11.5493,11.3589,11.3935,91600.0],["2011-01-28",11.3416,11.3935,10.9606,11.0385,190200.0],["2011-01-31",11.0991,11.1598,10.9779,11.0212,158500.0],["2011-02-01",11.0991,11.2463,11.0299,11.229,210700.0],["2011-02-02",11.1684,11.2723,11.1684,11.2636,74500.0],["2011-02-03",11.281,11.281,10.9693,11.1857,65400.0],["2011-02-04",11.1771,11.255,11.0645,11.1771,88800.0],["2011-02-07",11.1511,11.4108,11.1511,11.3416,98900.0],["2011-02-08",11.2983,11.3502,11.2117,11.2723,87700.0],["2011-02-09",11.1944,11.3242,11.1165,11.2117,157500.0],["2011-02-10",11.1078,11.2204,11.0126,11.0559,78200.0],["2011-02-11",11.0212,11.0991,10.9,11.0991,62500.0],["2011-02-14",11.0645,11.1857,11.0645,11.1598,52200.0],["2011-02-15",11.1338,11.255,11.0126,11.0126,132000.0],["2011-02-16",11.0732,11.2636,11.0732,11.2117,57200.0],["2011-02-17",11.1944,11.229,10.9779,11.1684,74400.0],["2011-02-18",11.229,11.2463,11.1165,11.2463,79800.0],["2011-02-22",11.1078,11.1857,11.0385,11.0818,82100.0],["2011-02-23",11.0559,11.0559,10.6663,10.7355,113000.0],["2011-02-24",10.7702,10.9173,10.6836,10.8221,139400.0],["2011-02-25",10.874,11.0991,10.7961,11.0818,97600.0],["2011-02-28",11.1944,11.6879,11.1944,11.4887,191300.0],["2011-03-01",11.5234,11.6446,11.1338,11.2463,237800.0],["2011-03-02",11.5753,12.3372,11.5753,11.9043,379700.0],["2011-03-03",12.0602,12.1554,11.9822,12.0688,249800.0],["2011-03-04",12.1034,12.2246,11.9303,12.0428,135900.0],["2011-03-07",11.9736,12.0169,11.558,11.6532,113400.0],["2011-03-08",11.6359,12.0169,11.5753,11.9216,286200.0],["2011-03-09",11.9129,12.2084,11.8869,12.1736,165700.0],["2011-03-10",11.9738,11.9825,11.5914,11.6696,126300.0],["2011-03-11",11.5827,11.7739,11.4785,11.6783,74100.0],["2011-03-14",11.4785,11.7565,11.2526,11.687,68200.0],["2011-03-15",11.3742,11.5219,11.3308,11.4524,113800.0],["2011-03-16",11.4263,11.4698,11.1483,11.1657,116700.0],["2011-03-17",11.409,11.4177,11.2178,11.2352,54200.0],["2011-03-18",11.3394,11.4872,11.2439,11.4785,137800.0],["2011-03-21",11.6523,11.9911,11.6523,11.9825,80900.0],["2011-03-22",11.9825,12.2258,11.9216,12.2084,134600.0],["2011-03-23",12.1736,12.2518,11.9825,12.2257,57300.0],["2011-03-24",12.2692,12.2779,11.9911,12.052,72200.0],["2011-03-25",12.1128,12.2171,11.9216,11.939,97900.0],["2011-03-28",11.9651,11.9911,11.7218,11.7218,45800.0],["2011-03-29",11.7392,11.8347,11.3742,11.8087,67000.0],["2011-03-30",11.9042,12.2431,11.8347,12.1649,83400.0],["2011-03-31",12.1041,12.2257,12.078,12.2257,133100.0],["2011-04-01",12.2431,12.3648,12.1215,12.1562,224800.0],["2011-04-04",12.191,12.3474,12.0954,12.33,94200.0],["2011-04-05",12.2692,12.5125,12.2084,12.304,79500.0],["2011-04-06",12.3908,12.4777,12.2692,12.4256,49000.0],["2011-04-07",12.3995,12.5212,12.2866,12.2866,43900.0],["2011-04-08",12.3995,12.3995,12.0085,12.0259,59400.0],["2011-04-11",11.9564,11.9651,11.4177,11.4611,318100.0],["2011-04-12",11.3481,11.3829,11.0614,11.0701,143500.0],["2011-04-13",11.1135,11.1135,10.7312,10.9224,141300.0],["2011-04-14",10.8268,11.2178,10.8007,11.1222,67700.0],["2011-04-15",11.0962,11.157,10.9484,11.1135,159200.0],["2011-04-18",10.9137,10.9832,10.7573,10.8529,66600.0],["2011-04-19",10.9224,11.0006,10.7747,10.8702,49800.0],["2011-04-20",9.8275,10.792,9.8275,10.792,427600.0],["2011-04-21",10.8615,10.8615,10.3489,10.4097,217400.0],["2011-04-25",10.4358,10.54,10.4097,10.4271,65500.0],["2011-04-26",10.4531,10.766,10.4531,10.6009,94900.0],["2011-04-27",10.5922,10.5922,10.2881,10.3663,241800.0],["2011-04-28",10.3402,10.4445,10.2967,10.401,95200.0],["2011-04-29",10.4445,10.7138,10.4445,10.6096,119000.0],["2011-05-02",10.6096,10.6182,10.1925,10.3402,117000.0],["2011-05-03",10.2707,10.4097,10.1664,10.2099,186000.0],["2011-05-04",10.0969,10.123,9.7319,9.8536,237000.0],["2011-05-05",9.7319,9.897,9.4278,9.6451,189900.0],["2011-05-06",9.7928,9.8188,9.3583,9.3757,118700.0],["2011-05-09",9.3931,9.4104,9.1758,9.2627,100000.0],["2011-05-10",9.2801,9.8101,9.2714,9.758,151800.0],["2011-05-11",9.6972,9.6972,9.4539,9.5842,317700.0],["2011-05-12",9.5147,9.8449,9.5147,9.7319,130000.0],["2011-05-13",9.7232,9.758,9.5668,9.5929,142000.0],["2011-05-16",9.5582,9.6711,9.4886,9.5147,118500.0],["2011-05-17",9.5582,9.645,9.3235,9.3496,305800.0],["2011-05-18",9.4018,9.5147,9.367,9.4713,77200.0],["2011-05-19",9.5495,9.6277,9.3409,9.4713,114500.0],["2011-05-20",9.4104,9.5408,9.3496,9.4278,108000.0],["2011-05-23",9.2106,9.4104,9.1498,9.254,81400.0],["2011-05-24",9.3062,9.3062,8.8022,8.8109,180200.0],["2011-05-25",8.7847,9.0554,8.7847,8.9681,146700.0],["2011-05-26",8.9244,9.2038,8.8633,9.1427,116600.0],["2011-05-27",9.1689,9.23,9.0117,9.0205,69500.0],["2011-05-31",9.1078,9.1864,8.9593,9.0554,224200.0],["2011-06-01",9.0205,9.0903,8.8109,8.9855,404600.0],["2011-06-02",8.9768,9.1078,8.9593,9.0467,145000.0],["2011-06-03",8.8633,9.0991,8.8371,9.0729,186600.0],["2011-06-06",9.0554,9.2388,8.9593,9.1078,188500.0],["2011-06-07",9.2038,9.2388,9.0641,9.0729,62200.0],["2011-06-08",9.0117,9.099,8.9943,9.0379,92600.0],["2011-06-09",9.0641,9.0729,8.9943,9.0205,87100.0],["2011-06-10",8.9331,8.9681,8.7585,8.7847,91100.0],["2011-06-13",8.8109,8.8895,8.741,8.7934,74300.0],["2011-06-14",8.9069,9.0292,8.9069,8.9855,105200.0],["2011-06-15",8.8633,8.9768,8.7847,8.9419,112600.0],["2011-06-16",8.9331,8.9593,8.7498,8.8196,140200.0],["2011-06-17",8.8633,8.9943,8.741,8.776,188500.0],["2011-06-20",8.7672,8.9506,8.7148,8.8633,66000.0],["2011-06-21",8.9506,9.099,8.9069,9.0816,103200.0],["2011-06-22",9.0117,9.1078,9.003,9.0554,68100.0],["2011-06-23",8.9244,9.2213,8.9069,9.2038,105000.0],["2011-06-24",9.2213,9.2475,9.0379,9.0816,318000.0],["2011-06-27",9.0903,9.1864,9.0205,9.1078,95300.0],["2011-06-28",9.134,9.1602,9.0729,9.134,91000.0],["2011-06-29",9.1689,9.1689,9.0379,9.1252,72800.0],["2011-06-30",9.1252,9.3261,9.0903,9.265,96000.0],["2011-07-01",9.2912,9.5269,9.2824,9.492,195800.0],["2011-07-05",9.4745,9.5793,9.3872,9.5531,100800.0],["2011-07-06",9.5007,9.6143,9.4833,9.5357,104800.0],["2011-07-07",9.6579,9.8675,9.6143,9.8238,74600.0],["2011-07-08",9.6666,9.7103,9.5793,9.6579,94300.0],["2011-07-11",9.5095,9.5269,9.3523,9.4309,55700.0],["2011-07-12",9.4047,9.492,9.3348,9.3698,70100.0],["2011-07-13",9.4134,9.5619,9.3436,9.3959,86100.0],["2011-07-14",9.4396,9.4396,9.3261,9.361,99400.0],["2011-07-15",9.3785,9.4047,9.2824,9.3436,99500.0],["2011-07-18",9.2912,9.3174,9.1689,9.1951,81100.0],["2011-07-19",9.2737,9.492,9.1427,9.4745,168500.0],["2011-07-20",9.4658,9.4658,9.2126,9.3698,176800.0],["2011-07-21",9.4396,9.6143,9.3872,9.5793,110100.0],["2011-07-22",9.5706,9.5706,9.2912,9.3348,71100.0],["2011-07-25",9.1951,9.3697,9.1602,9.2213,67200.0],["2011-07-26",9.1951,9.361,9.0816,9.1514,144600.0],["2011-07-27",9.134,9.1776,8.9419,8.9506,202400.0],["2011-07-28",8.9244,9.099,8.8196,8.9419,79200.0],["2011-07-29",8.8022,9.1427,8.8022,9.1165,123400.0],["2011-08-01",9.2038,9.3436,8.8109,9.0467,319000.0],["2011-08-02",8.9943,9.1514,8.6974,8.7061,162900.0],["2011-08-03",9.9112,10.9416,9.7627,10.374,624700.0],["2011-08-04",10.2168,10.4264,9.7802,9.7889,254000.0],["2011-08-05",9.885,9.9199,9.2126,9.265,379400.0],["2011-08-08",9.0205,9.2388,8.383,8.383,328800.0],["2011-08-09",8.6275,8.8196,7.99,8.7323,306100.0],["2011-08-10",8.4529,8.5751,7.9726,8.0337,246800.0],["2011-08-11",8.1036,8.6624,8.0774,8.514,264300.0],["2011-08-12",8.5664,8.645,8.2695,8.5227,115500.0],["2011-08-15",8.6013,8.7847,8.5053,8.7148,70600.0],["2011-08-16",8.6013,8.6974,8.4965,8.5838,126700.0],["2011-08-17",8.6537,8.7498,8.4179,8.4441,91500.0],["2011-08-18",8.1385,8.2346,7.7543,7.8154,250500.0],["2011-08-19",7.667,7.9551,7.667,7.8329,233200.0],["2011-08-22",8.0686,8.0686,7.7805,7.8241,97100.0],["2011-08-23",7.8154,8.0075,7.7543,8.0075,185600.0],["2011-08-24",7.9636,8.1919,7.9548,8.1656,117400.0],["2011-08-25",8.227,8.2885,7.8846,7.8934,110100.0],["2011-08-26",7.8319,8.2358,7.7704,8.227,96800.0],["2011-08-29",8.3499,8.5168,8.2358,8.508,133400.0],["2011-08-30",8.4377,8.666,8.2885,8.5782,110900.0],["2011-08-31",8.6309,8.7187,8.3324,8.3938,161500.0],["2011-09-01",8.4114,8.5519,8.148,8.2621,237400.0],["2011-09-02",8.0602,8.1656,7.8934,7.9022,201700.0],["2011-09-06",7.6739,8.0339,7.6739,8.0163,152100.0],["2011-09-07",8.1568,8.5343,8.148,8.4377,167500.0],["2011-09-08",8.3675,8.5168,8.2534,8.3324,125800.0],["2011-09-09",8.2182,8.429,8.1041,8.1919,199600.0],["2011-09-12",8.0339,8.3148,7.9987,8.148,84800.0],["2011-09-13",8.1919,8.4641,8.1217,8.3851,73400.0],["2011-09-14",8.4553,8.7011,8.2182,8.5958,131600.0],["2011-09-15",8.6572,8.8153,8.5255,8.7538,96000.0],["2011-09-16",8.8241,8.9119,8.666,8.666,223900.0],["2011-09-19",8.508,8.5958,8.3148,8.429,62900.0],["2011-09-20",8.4026,8.5431,8.0865,8.0865,91300.0],["2011-09-21",8.1041,8.1831,7.5685,7.5861,151800.0],["2011-09-22",7.3753,7.63,7.3314,7.4719,176400.0],["2011-09-23",7.4983,7.7529,7.4983,7.6124,163100.0],["2011-09-26",7.7002,7.7704,7.4895,7.7002,132900.0],["2011-09-27",7.9022,8.1304,7.7968,7.8846,172900.0],["2011-09-28",7.8758,7.8758,7.5158,7.5158,117400.0],["2011-09-29",7.7002,7.7792,7.4983,7.7178,81500.0],["2011-09-30",7.5597,7.709,7.2963,7.3051,152200.0],["2011-10-03",7.27,7.3929,6.8924,6.9188,226500.0],["2011-10-04",6.8749,7.8144,6.8573,7.7617,297500.0],["2011-10-05",7.8056,7.9636,7.6124,7.8758,129300.0],["2011-10-06",7.8144,8.3412,7.7792,8.3324,132000.0],["2011-10-07",8.306,8.306,7.8056,7.867,82600.0],["2011-10-10",8.069,8.5431,8.0426,8.5343,143700.0],["2011-10-11",8.4114,8.7011,8.4026,8.6046,100300.0],["2011-10-12",8.6924,8.9733,8.5343,8.8855,102800.0],["2011-10-13",8.7802,8.7977,8.5782,8.7538,59800.0],["2011-10-14",8.868,8.9382,8.7363,8.9294,72100.0],["2011-10-17",8.8065,8.868,8.508,8.5255,74700.0],["2011-10-18",8.5958,8.7802,8.4202,8.7363,146900.0],["2011-10-19",8.7011,8.7363,8.3763,8.4202,70800.0],["2011-10-20",8.4202,8.4816,8.0778,8.4729,58700.0],["2011-10-21",8.6748,8.6836,8.4026,8.6397,104000.0],["2011-10-24",8.6485,9.0524,8.6046,8.9997,101000.0],["2011-10-25",8.868,8.9733,8.666,8.7802,109900.0],["2011-10-26",8.9909,8.9997,8.6485,8.8943,115200.0],["2011-10-27",9.2543,9.9391,9.1489,9.8952,226700.0],["2011-10-28",9.8777,10.1762,9.8426,9.8513,141700.0],["2011-10-31",9.6757,9.7987,9.5001,9.6582,164800.0],["2011-11-01",9.228,9.5353,9.0524,9.2631,212300.0],["2011-11-02",9.4475,9.7899,9.3772,9.7635,218800.0],["2011-11-03",9.9216,10.3869,9.7109,10.3167,190500.0],["2011-11-04",10.5362,10.5362,9.2719,9.3684,88300.0],["2011-11-07",9.3421,9.4914,8.8416,8.9207,152600.0],["2011-11-08",9.026,9.0699,8.6046,8.8767,140800.0],["2011-11-09",8.587,8.7538,8.2358,8.2709,154400.0],["2011-11-10",8.4641,8.5168,8.1919,8.2534,174100.0],["2011-11-11",8.3851,8.4992,8.2709,8.4114,166300.0],["2011-11-14",8.3412,8.4816,8.0953,8.227,134200.0],["2011-11-15",8.1743,8.5519,7.867,8.4992,330000.0],["2011-11-16",8.429,8.7626,8.429,8.5431,110600.0],["2011-11-17",8.5255,8.6133,8.3412,8.4729,87400.0],["2011-11-18",8.4729,8.6836,8.4729,8.6485,101000.0],["2011-11-21",8.4465,8.508,8.3324,8.3675,98500.0],["2011-11-22",8.3938,8.6485,8.2797,8.429,110900.0],["2011-11-23",8.3407,8.3407,7.917,7.9435,83800.0],["2011-11-25",7.8817,8.0583,7.5905,7.5905,64400.0],["2011-11-28",7.8641,8.4025,7.8641,8.376,166800.0],["2011-11-29",8.3672,8.5084,8.2966,8.4201,155700.0],["2011-11-30",8.8703,9.2674,8.8614,9.2057,300800.0],["2011-12-01",9.1527,9.3557,9.0644,9.1792,158400.0],["2011-12-02",9.3469,9.5411,9.2145,9.2763,73100.0],["2011-12-05",9.4528,9.7088,9.3645,9.5852,129400.0],["2011-12-06",9.5675,9.7176,9.5058,9.6646,146400.0],["2011-12-07",9.5852,9.8411,9.444,9.8058,97800.0],["2011-12-08",9.6823,9.6823,9.3557,9.391,119900.0],["2011-12-09",9.444,9.9824,9.3822,9.8147,144000.0],["2011-12-12",9.6558,9.7264,9.4969,9.6911,87000.0],["2011-12-13",9.8323,10.0,9.3381,9.4351,128700.0],["2011-12-14",9.2674,9.2674,8.8967,8.9321,167800.0],["2011-12-15",9.1086,9.135,8.9497,9.0821,74300.0],["2011-12-16",9.188,9.5499,9.0556,9.1439,289200.0],["2011-12-19",9.2498,9.4263,8.9056,8.9321,77800.0],["2011-12-20",9.188,9.4969,9.1527,9.4704,119200.0],["2011-12-21",9.4175,9.7529,9.2498,9.7352,59200.0],["2011-12-22",9.7882,9.9735,9.6823,9.7176,69900.0],["2011-12-23",9.7794,9.8147,9.5499,9.6734,26500.0],["2011-12-27",9.594,9.8147,9.594,9.7441,27700.0],["2011-12-28",9.7176,9.7352,9.2321,9.3027,66400.0],["2011-12-29",9.3469,9.6646,9.3469,9.4969,70400.0],["2011-12-30",9.444,9.5675,9.444,9.4616,85700.0],["2012-01-03",9.7794,9.85,9.6381,9.7264,107400.0],["2012-01-04",9.6293,9.7264,9.5322,9.647,49200.0],["2012-01-05",9.5411,9.7617,9.3557,9.7264,54600.0],["2012-01-06",9.7352,9.7352,9.4881,9.594,57800.0],["2012-01-09",9.6823,9.6823,9.4087,9.4263,59200.0],["2012-01-10",9.6117,9.7352,9.5852,9.7088,59400.0],["2012-01-11",9.6293,9.8941,9.6293,9.7705,92900.0],["2012-01-12",9.8323,10.0971,9.7088,10.0618,65800.0],["2012-01-13",9.9206,9.9735,9.7352,9.7705,53900.0],["2012-01-17",9.85,9.8588,9.594,9.6999,83400.0],["2012-01-18",9.6911,10.0353,9.6646,10.0265,47500.0],["2012-01-19",10.0265,10.2118,10.0,10.1942,44900.0],["2012-01-20",10.1854,10.3884,10.1589,10.2913,41700.0],["2012-01-23",10.2471,10.4237,10.0883,10.1501,34800.0],["2012-01-24",10.0794,10.3884,10.0794,10.3442,66700.0],["2012-01-25",10.2913,10.5825,10.1765,10.5737,55100.0],["2012-01-26",10.5914,10.7591,10.3972,10.6531,111300.0],["2012-01-27",10.6002,10.865,10.6002,10.812,72400.0],["2012-01-30",10.7061,10.9621,10.6002,10.8826,64300.0],["2012-01-31",10.9621,10.9621,10.5031,10.5561,110200.0],["2012-02-01",10.662,11.1651,10.5472,11.0945,171200.0],["2012-02-02",11.1033,11.3681,11.0238,11.2533,97300.0],["2012-02-03",11.421,11.5181,11.3592,11.421,450800.0],["2012-02-06",11.3681,11.4298,11.1298,11.4034,58100.0],["2012-02-07",11.3945,11.3945,11.068,11.1915,42300.0],["2012-02-08",11.2533,11.2886,11.1298,11.2533,76500.0],["2012-02-09",11.3151,11.3151,11.1651,11.1827,19100.0],["2012-02-10",11.0062,11.1562,10.7679,10.7855,224200.0],["2012-02-13",10.9797,11.015,10.8297,10.9003,68500.0],["2012-02-14",10.8561,10.9003,10.6178,10.7061,84900.0],["2012-02-15",10.7944,10.7944,10.4501,10.5119,150200.0],["2012-02-16",10.5208,10.7502,10.5208,10.7326,77500.0],["2012-02-17",10.6796,10.7502,10.4501,10.6796,97300.0],["2012-02-21",10.7149,10.8473,10.6002,10.662,61100.0],["2012-02-22",10.6002,10.662,10.256,10.4855,73400.0],["2012-02-23",10.5384,10.9091,10.5296,10.8738,118900.0],["2012-02-24",10.8385,10.8562,10.609,10.662,50100.0],["2012-02-27",10.5296,10.6973,10.2736,10.5561,48200.0],["2012-02-28",10.5384,10.5384,10.2913,10.3884,92700.0],["2012-02-29",10.4678,10.4855,10.0265,10.0971,146400.0],["2012-03-01",10.1942,10.1942,9.647,9.647,174000.0],["2012-03-02",9.6646,9.6734,8.9056,8.985,226500.0],["2012-03-05",8.9762,9.1704,8.9762,9.0644,175300.0],["2012-03-06",8.9144,8.9585,8.7997,8.7997,148300.0],["2012-03-07",8.8173,8.9409,8.8173,8.9144,73100.0],["2012-03-08",9.012,9.0563,8.8434,9.0208,249800.0],["2012-03-09",9.0031,9.3402,9.0031,9.1716,147700.0],["2012-03-12",9.1628,9.2958,9.145,9.2692,398000.0],["2012-03-13",9.3756,9.5353,9.2869,9.5264,138700.0],["2012-03-14",9.5176,9.5708,9.4732,9.4909,101100.0],["2012-03-15",9.4998,9.6329,9.3934,9.6151,66600.0],["2012-03-16",9.6595,9.7127,9.5974,9.6417,180800.0],["2012-03-19",9.5885,9.9433,9.553,9.7837,102800.0],["2012-03-20",9.6595,9.6595,9.4643,9.4998,110300.0],["2012-03-21",9.5619,9.6417,9.4732,9.4821,45500.0],["2012-03-22",9.3313,9.3313,9.1628,9.2781,82700.0],["2012-03-23",9.2603,9.6063,9.1805,9.5619,105400.0],["2012-03-26",9.7127,9.9611,9.6684,9.9433,90000.0],["2012-03-27",9.9256,10.0852,9.8103,9.8103,92800.0],["2012-03-28",9.8191,9.9256,9.624,9.9167,97700.0],["2012-03-29",9.8014,10.0054,9.7482,9.9345,107100.0],["2012-03-30",10.0498,10.0675,9.6684,9.6772,86300.0],["2012-04-02",9.6151,9.9788,9.5708,9.9788,177900.0],["2012-04-03",9.9433,10.0498,9.5885,9.7038,98100.0],["2012-04-04",9.5264,9.5619,9.216,9.2692,84600.0],["2012-04-05",9.1982,9.3047,9.1539,9.2337,81600.0],["2012-04-09",8.9942,9.0208,8.8346,8.87,81800.0],["2012-04-10",8.8346,8.8878,8.5241,8.6306,118300.0],["2012-04-11",8.3378,8.7547,8.3378,8.6838,110100.0],["2012-04-12",8.666,9.0297,8.6394,8.9499,123700.0],["2012-04-13",8.9055,8.9055,8.7015,8.7459,104500.0],["2012-04-16",8.8168,8.8878,8.6394,8.7459,52100.0],["2012-04-17",8.8523,9.0208,8.8523,8.9144,69300.0],["2012-04-18",8.8168,8.8612,8.5951,8.7104,54700.0],["2012-04-19",8.7193,8.7636,8.5064,8.6926,154100.0],["2012-04-20",8.8168,9.1007,8.7813,8.9676,82200.0],["2012-04-23",8.7547,8.8878,8.6572,8.8523,131400.0],["2012-04-24",8.8789,9.1184,8.8168,9.1184,104100.0],["2012-04-25",9.2781,9.4555,9.1894,9.3402,121900.0],["2012-04-26",9.3047,9.3579,9.2515,9.3047,47300.0],["2012-04-27",9.3313,9.6329,9.2426,9.5974,86000.0],["2012-04-30",9.553,9.553,9.3668,9.3845,86000.0],["2012-05-01",9.3934,9.6684,9.1628,9.1894,120300.0],["2012-05-02",9.0918,9.4555,8.9499,9.4289,93000.0],["2012-05-03",9.3668,9.4023,8.9587,9.0297,149900.0],["2012-05-04",8.9588,8.9588,8.6926,8.6926,136600.0],["2012-05-07",8.6572,8.8168,8.6572,8.7104,59000.0],["2012-05-08",8.6483,8.8789,8.5152,8.8257,86200.0],["2012-05-09",8.6749,8.8257,8.6483,8.6483,56000.0],["2012-05-10",8.7375,8.782,8.6394,8.7107,52500.0],["2012-05-11",8.6305,8.7642,8.5681,8.6483,64000.0],["2012-05-14",8.5146,8.6305,8.4611,8.5502,105300.0],["2012-05-15",8.5413,8.8088,8.47,8.5591,69000.0],["2012-05-16",8.5859,8.7285,8.5591,8.577,59600.0],["2012-05-17",8.5859,8.5948,8.3184,8.3273,72200.0],["2012-05-18",8.3006,8.47,8.256,8.3362,99500.0],["2012-05-21",8.3897,8.5502,8.1668,8.4967,78700.0],["2012-05-22",8.4789,8.6037,8.1401,8.1847,107000.0],["2012-05-23",8.0866,8.3452,8.0064,8.3095,87000.0],["2012-05-24",8.3006,8.4343,8.0153,8.2827,49400.0],["2012-05-25",8.3006,8.3362,8.1668,8.2917,57200.0],["2012-05-29",8.2114,8.3987,7.9974,8.2114,128600.0],["2012-05-30",8.0955,8.0955,7.9439,7.9707,191800.0],["2012-05-31",8.0064,8.149,7.8637,8.0955,154000.0],["2012-06-01",7.8548,8.1847,7.8548,8.0242,148000.0],["2012-06-04",8.0688,8.1847,8.0153,8.0599,90700.0],["2012-06-05",8.0331,8.256,8.0064,8.042,91600.0],["2012-06-06",8.1401,8.2827,8.1133,8.2827,107200.0],["2012-06-07",8.4343,8.5056,8.2649,8.3006,93400.0],["2012-06-08",8.256,8.5591,8.1668,8.5235,93600.0],["2012-06-11",8.6661,8.6661,8.1401,8.1668,133300.0],["2012-06-12",8.2471,8.3541,8.0866,8.3452,54800.0],["2012-06-13",8.3362,8.47,8.2471,8.3006,99200.0],["2012-06-14",8.3362,8.5056,8.3362,8.4254,69600.0],["2012-06-15",8.4165,8.8266,8.3541,8.782,145300.0],["2012-06-18",8.675,8.8088,8.6215,8.6483,65100.0],["2012-06-19",8.6661,8.996,8.6572,8.9514,71100.0],["2012-06-20",8.9693,8.996,8.7464,8.782,55200.0],["2012-06-21",8.7464,8.8623,8.2738,8.2917,63900.0],["2012-06-22",8.3719,8.4254,8.1847,8.2917,397300.0],["2012-06-25",8.1579,8.3184,8.149,8.2025,77800.0],["2012-06-26",8.1936,8.3541,8.1134,8.2738,53500.0],["2012-06-27",8.2917,8.3897,8.2738,8.363,67300.0],["2012-06-28",8.2649,8.5324,8.2203,8.5324,55700.0],["2012-06-29",8.7731,8.9871,8.7285,8.9336,104400.0],["2012-07-02",8.9158,9.2991,8.8801,9.2724,161700.0],["2012-07-03",9.3081,9.5845,9.2635,9.5666,62300.0],["2012-07-05",9.522,9.7182,9.4418,9.6023,76200.0],["2012-07-06",9.4596,9.5399,9.0228,9.0673,83500.0],["2012-07-09",9.0495,9.1654,8.9158,9.0495,116400.0],["2012-07-10",9.1476,9.1476,8.8088,8.8712,46300.0],["2012-07-11",8.9158,8.9603,8.7999,8.9069,61000.0],["2012-07-12",8.8444,9.3259,8.7909,9.2635,58900.0],["2012-07-13",9.2813,9.5399,9.2813,9.4418,88800.0],["2012-07-16",9.3972,9.5399,9.3081,9.3437,73700.0],["2012-07-17",9.4507,9.4507,9.1208,9.3081,40400.0],["2012-07-18",9.317,9.5042,9.2457,9.3259,93900.0],["2012-07-19",9.3794,9.4151,9.2635,9.3259,32100.0],["2012-07-20",9.2011,9.2278,9.0049,9.0228,93700.0],["2012-07-23",8.8266,9.0852,8.7909,8.9782,43900.0],["2012-07-24",9.0228,9.0763,8.5859,8.6215,45300.0],["2012-07-25",8.7018,8.7642,8.4076,8.4165,40700.0],["2012-07-26",8.6037,8.6661,8.4076,8.47,32600.0],["2012-07-27",8.5146,9.1387,8.2827,9.0763,68500.0],["2012-07-30",9.1119,9.1654,8.8801,8.8979,30700.0],["2012-07-31",8.8355,9.0584,8.7196,8.7285,53000.0],["2012-08-01",8.8088,9.0049,8.0064,8.1134,168300.0],["2012-08-02",8.5146,9.2278,8.5146,8.9425,118800.0],["2012-08-03",9.1476,9.5845,9.1208,9.5845,92300.0],["2012-08-06",9.6201,9.629,9.3437,9.5131,79200.0],["2012-08-07",9.629,9.6914,9.522,9.5666,98000.0],["2012-08-08",9.5131,9.6201,9.4685,9.5755,53000.0],["2012-08-09",9.5755,9.692,9.5576,9.5935,46100.0],["2012-08-10",9.5755,9.5934,9.3964,9.5128,68300.0],["2012-08-13",9.5218,9.683,9.4949,9.683,45900.0],["2012-08-14",9.7905,9.7905,9.2799,9.3426,106200.0],["2012-08-15",9.3337,9.6024,9.3337,9.5576,64600.0],["2012-08-16",9.5308,9.8174,9.4053,9.7905,55100.0],["2012-08-17",9.6651,9.898,9.6114,9.8263,82900.0],["2012-08-20",9.7726,9.8711,9.6562,9.8711,44200.0],["2012-08-21",9.9428,10.2653,9.8353,9.889,68300.0],["2012-08-22",9.889,9.889,9.5576,9.6293,74800.0],["2012-08-23",9.6472,9.6472,9.5218,9.5666,20900.0],["2012-08-24",9.5128,9.7009,9.4949,9.7009,28700.0],["2012-08-27",9.7368,9.7816,9.5128,9.7726,34100.0],["2012-08-28",9.7457,9.9428,9.7099,9.8532,59000.0],["2012-08-29",9.898,9.907,9.7816,9.7995,64600.0],["2012-08-30",9.7189,9.7189,9.5397,9.5666,27900.0],["2012-08-31",9.7009,9.7009,9.1904,9.2441,125700.0],["2012-09-04",9.2262,9.2979,9.1097,9.2531,107000.0],["2012-09-05",9.2799,9.3068,9.0829,9.1187,112700.0],["2012-09-06",9.2262,9.9338,9.2262,9.8711,86100.0],["2012-09-07",9.9607,9.9876,9.7995,9.8801,44200.0],["2012-09-10",9.898,10.1936,9.898,10.0413,45700.0],["2012-09-11",10.0772,10.2294,9.9697,10.1219,37700.0],["2012-09-12",10.1936,10.1936,9.898,10.0592,49500.0],["2012-09-13",10.104,10.4175,9.898,10.319,99700.0],["2012-09-14",10.3996,10.5071,10.2205,10.3369,122900.0],["2012-09-17",10.3011,10.4713,10.0055,10.4534,48500.0],["2012-09-18",10.4355,10.4355,10.2384,10.2921,98700.0],["2012-09-19",10.319,10.319,10.1219,10.2294,48500.0],["2012-09-20",10.1757,10.31,10.0772,10.2653,29300.0],["2012-09-21",10.4355,10.5967,10.4175,10.5877,194000.0],["2012-09-24",10.5071,10.6325,10.3638,10.4534,87400.0],["2012-09-25",10.5609,10.6415,10.1309,10.1488,102800.0],["2012-09-26",10.2205,10.3011,9.9338,10.0055,53800.0],["2012-09-27",10.0592,10.113,9.889,10.0772,73200.0],["2012-09-28",10.0055,10.0324,9.7726,9.7905,59000.0],["2012-10-01",9.8711,9.9786,9.7099,9.7816,63900.0],["2012-10-02",9.8532,9.8532,9.7278,9.8084,39800.0],["2012-10-03",9.8174,9.8174,9.6562,9.6651,32200.0],["2012-10-04",9.7189,9.7547,9.4412,9.7547,41300.0],["2012-10-05",9.7816,10.0324,9.7816,9.9338,25600.0],["2012-10-08",9.8443,9.8532,9.6472,9.6562,27200.0],["2012-10-09",9.6382,9.6382,9.1277,9.1814,103100.0],["2012-10-10",9.1993,9.2889,9.047,9.2531,54400.0],["2012-10-11",9.3785,9.468,9.2441,9.2531,42100.0],["2012-10-12",9.2799,9.4053,9.1545,9.2441,56000.0],["2012-10-15",9.2799,9.4591,9.1277,9.4412,52300.0],["2012-10-16",9.486,9.7009,9.486,9.5845,40700.0],["2012-10-17",9.6293,9.7009,9.468,9.7009,48400.0],["2012-10-18",9.7189,9.8801,9.7099,9.7457,44000.0],["2012-10-19",9.6293,9.6293,9.0829,9.1814,77000.0],["2012-10-22",9.1635,9.2262,9.065,9.1545,41600.0],["2012-10-23",9.0829,9.2352,9.047,9.1904,42500.0],["2012-10-24",9.262,9.4591,9.1635,9.4501,130300.0],["2012-10-25",9.5666,9.692,9.4322,9.683,65300.0],["2012-10-26",9.7009,9.8353,9.5487,9.6114,83300.0],["2012-10-31",9.6472,9.7905,9.6024,9.7636,46100.0],["2012-11-01",9.8174,9.8263,9.6472,9.6741,66700.0],["2012-11-02",9.7099,9.8263,9.4053,9.5308,87200.0],["2012-11-05",9.5128,9.8622,9.5128,9.6024,47200.0],["2012-11-06",9.6741,9.7905,9.5487,9.7816,46300.0],["2012-11-07",9.6016,9.6916,9.2416,9.2416,59600.0],["2012-11-08",9.1876,9.1876,8.9087,8.9087,79600.0],["2012-11-09",8.8637,9.4036,8.8637,9.1966,54200.0],["2012-11-12",9.2686,9.3316,9.1157,9.1876,24300.0],["2012-11-13",9.1427,9.2956,8.9897,9.0077,36900.0],["2012-11-14",9.0617,9.0617,8.6117,8.6477,92300.0],["2012-11-15",8.6657,8.8367,8.5667,8.7197,67800.0],["2012-11-16",8.6657,9.0977,8.5487,9.0167,108800.0],["2012-11-19",9.1696,9.3496,9.0707,9.3406,40100.0],["2012-11-20",9.2866,9.3766,9.1517,9.1786,44400.0],["2012-11-21",9.1876,9.3766,8.9807,9.3316,48300.0],["2012-11-23",9.3496,9.4666,9.3406,9.4576,26500.0],["2012-11-26",9.4126,9.6286,9.4036,9.6196,56400.0],["2012-11-27",9.6196,9.7636,9.6016,9.6916,38700.0],["2012-11-28",9.6016,9.6736,9.4486,9.6196,57100.0],["2012-11-29",9.5836,9.8356,9.4036,9.7996,74500.0],["2012-11-30",9.8535,9.8535,9.5836,9.7276,109100.0],["2012-12-03",9.8176,9.8985,9.7186,9.8805,40500.0],["2012-12-04",9.8985,10.0605,9.7906,10.0425,66000.0],["2012-12-05",10.0695,10.0965,9.9435,10.0245,50400.0],["2012-12-06",10.0335,10.0695,9.8625,10.0425,78800.0],["2012-12-07",9.9615,9.9615,9.6106,9.6646,65400.0],["2012-12-10",9.7276,9.8805,9.6646,9.8445,45800.0],["2012-12-11",9.9615,10.3215,9.9165,10.2945,112300.0],["2012-12-12",10.3035,10.5374,10.1955,10.2945,183800.0],["2012-12-13",10.3215,10.3485,10.1505,10.2585,45500.0],["2012-12-14",10.1955,10.3305,10.0785,10.2135,57200.0],["2012-12-17",10.2675,10.6544,10.1865,10.6364,292500.0],["2012-12-18",10.6454,10.6814,10.5375,10.6724,148300.0],["2012-12-19",10.6724,10.6994,10.5195,10.5914,84900.0],["2012-12-20",10.5914,10.6184,10.4925,10.5644,88400.0],["2012-12-21",10.4205,10.6274,10.3575,10.5734,339200.0],["2012-12-24",10.5644,10.6634,10.3125,10.6274,68600.0],["2012-12-26",10.6724,10.8344,10.5374,10.7264,101800.0],["2012-12-27",10.7624,10.7714,10.4205,10.6274,73600.0],["2012-12-28",10.5554,10.7714,10.5105,10.5464,80000.0],["2012-12-31",10.5914,10.9874,10.4655,10.9424,124200.0],["2013-01-02",11.2573,11.4103,11.0144,11.2034,263100.0],["2013-01-03",11.2483,11.3563,11.1764,11.2933,73500.0],["2013-01-04",11.3923,11.6623,11.3293,11.5003,102600.0],["2013-01-07",11.4193,11.4283,11.3293,11.3923,39600.0],["2013-01-08",11.3743,11.4913,11.2123,11.2843,32500.0],["2013-01-09",11.3563,11.4103,11.2753,11.3383,81600.0],["2013-01-10",11.4283,11.4733,11.3203,11.4103,78900.0],["2013-01-11",11.4103,11.4103,11.1584,11.3293,253800.0],["2013-01-14",11.2843,11.5543,11.2753,11.3833,259800.0],["2013-01-15",11.2663,11.4463,11.2303,11.3653,92000.0],["2013-01-16",11.3293,11.3293,11.1314,11.1853,67200.0],["2013-01-17",11.2933,11.3563,11.1854,11.2393,110400.0],["2013-01-18",11.2573,11.3293,11.2303,11.2753,87900.0],["2013-01-22",11.2483,11.5723,11.2033,11.5453,131200.0],["2013-01-23",11.5723,11.5813,11.4553,11.5723,97000.0],["2013-01-24",11.6083,11.6713,11.4193,11.4463,168100.0],["2013-01-25",11.5453,11.5453,11.3653,11.5273,77300.0],["2013-01-28",11.5453,11.7163,11.4013,11.6353,113200.0],["2013-01-29",11.6263,11.8243,11.5633,11.6803,85900.0],["2013-01-30",11.6983,11.6983,11.3113,11.3743,67300.0],["2013-01-31",11.3743,11.6353,11.3563,11.6173,79900.0],["2013-02-01",11.7073,11.7433,11.6533,11.7073,115700.0],["2013-02-04",11.1854,11.1854,10.7084,10.8794,162500.0],["2013-02-05",10.9334,11.0684,10.8884,11.0234,130100.0],["2013-02-06",10.9334,10.9424,10.6454,10.7084,113000.0],["2013-02-07",10.7264,10.8434,10.5644,10.7534,102800.0],["2013-02-08",10.8074,10.8884,10.7354,10.8254,33400.0],["2013-02-11",10.8524,10.8614,10.6994,10.7894,59300.0],["2013-02-12",10.8344,11.0234,10.8254,10.9244,66900.0],["2013-02-13",10.9784,11.0864,10.8344,10.9514,86700.0],["2013-02-14",10.9064,11.0504,10.8884,10.9784,58800.0],["2013-02-15",11.0234,11.3833,10.9694,11.2034,82800.0],["2013-02-19",11.2483,11.5543,11.2483,11.5453,155700.0],["2013-02-20",11.5903,11.6263,11.1584,11.1584,107000.0],["2013-02-21",11.1494,11.3563,11.1224,11.2933,48400.0],["2013-02-22",11.4103,11.5093,11.2393,11.4913,59900.0],["2013-02-25",11.5633,11.5633,11.0054,11.0324,98600.0],["2013-02-26",11.1134,11.3923,10.9694,11.1853,36900.0],["2013-02-27",11.2034,11.5453,11.2034,11.3563,68400.0],["2013-02-28",11.3653,11.4733,11.1944,11.2303,77600.0],["2013-03-01",11.0504,11.5633,10.8704,11.5003,92800.0],["2013-03-04",11.4193,11.4553,10.8164,10.9334,171200.0],["2013-03-05",11.0594,11.1404,10.9424,11.0144,152500.0],["2013-03-06",11.0594,11.5453,11.0594,11.5363,66700.0],["2013-03-07",11.5092,11.5182,11.2291,11.2472,65400.0],["2013-03-08",11.4008,11.6628,11.2382,11.6357,128600.0],["2013-03-11",11.5724,11.6989,11.4369,11.5002,57800.0],["2013-03-12",11.5273,11.5905,11.3466,11.5544,61900.0],["2013-03-13",11.5544,11.735,11.455,11.6266,48600.0],["2013-03-14",11.6808,12.0964,11.6176,12.0151,71000.0],["2013-03-15",11.9609,12.3403,11.9519,12.2951,143800.0],["2013-03-18",12.1054,12.3674,12.1054,12.2951,60300.0],["2013-03-19",12.3494,12.4126,12.1506,12.3403,108400.0],["2013-03-20",12.5481,12.6113,12.3584,12.521,90900.0],["2013-03-21",12.512,12.512,12.1506,12.4487,149300.0],["2013-03-22",12.5571,12.6475,12.4668,12.6204,76600.0],["2013-03-25",12.6475,12.8101,12.4939,12.7378,101500.0],["2013-03-26",12.8643,12.8914,12.6204,12.8191,59700.0],["2013-03-27",12.7288,12.8101,12.6655,12.7468,54700.0],["2013-03-28",12.8191,12.8282,12.6655,12.7288,84600.0],["2013-04-01",12.7107,12.792,12.2138,12.3313,122600.0],["2013-04-02",12.4849,12.53,11.979,12.0332,50900.0],["2013-04-03",12.0422,12.1596,11.8435,11.9609,90800.0],["2013-04-04",11.979,12.1235,11.979,12.0874,37300.0],["2013-04-05",11.8525,11.997,11.6537,11.8073,106900.0],["2013-04-08",11.8796,12.0422,11.8073,12.0061,50400.0],["2013-04-09",12.0241,12.0874,11.7892,11.8073,57600.0],["2013-04-10",11.8073,12.3494,11.8073,12.2138,89600.0],["2013-04-11",12.1777,12.3765,12.1145,12.2138,39500.0],["2013-04-12",12.1235,12.2229,12.0241,12.1777,42100.0],["2013-04-15",12.0241,12.0783,11.0936,11.202,109300.0],["2013-04-16",11.3647,11.446,11.202,11.3376,82400.0],["2013-04-17",11.2382,11.3376,10.7955,11.0214,142100.0],["2013-04-18",11.0756,11.1388,10.8226,10.8859,81300.0],["2013-04-19",10.9039,11.0756,10.7775,11.0485,70500.0],["2013-04-22",11.1207,11.4098,10.7232,11.2833,104800.0],["2013-04-23",11.4189,11.5634,11.2562,11.5273,51800.0],["2013-04-24",11.5544,11.6628,11.3918,11.446,47000.0],["2013-04-25",11.464,11.8073,11.464,11.5002,52000.0],["2013-04-26",11.4821,11.4821,11.2743,11.3827,88100.0],["2013-04-29",11.4911,11.5453,11.3556,11.4189,53600.0],["2013-04-30",11.446,11.6537,11.2563,11.5905,146100.0],["2013-05-01",11.4911,11.5092,10.5335,10.5697,157000.0],["2013-05-02",11.1117,11.9699,11.1117,11.6266,386100.0],["2013-05-03",11.8706,12.3765,11.5724,12.1145,209900.0],["2013-05-06",12.1506,12.2319,12.0241,12.1777,52900.0],["2013-05-07",12.2409,12.4578,12.1416,12.1867,66800.0],["2013-05-08",12.1777,12.25,12.0241,12.1958,140400.0],["2013-05-09",12.2048,12.2502,11.8603,11.8693,130600.0],["2013-05-10",11.9328,12.1414,11.8693,12.1051,62000.0],["2013-05-13",12.1142,12.223,11.9782,12.0779,39500.0],["2013-05-14",12.0688,12.2865,11.96,12.2411,92200.0],["2013-05-15",12.1595,12.232,12.0416,12.1958,69800.0],["2013-05-16",12.1232,12.2592,12.0326,12.0779,38800.0],["2013-05-17",12.1958,12.2865,12.0688,12.2502,126000.0],["2013-05-20",12.223,12.2774,12.1232,12.2411,80100.0],["2013-05-21",12.2592,12.4678,12.1595,12.3046,102900.0],["2013-05-22",12.2955,12.5857,12.1232,12.223,108700.0],["2013-05-23",12.0507,12.4406,12.0507,12.3227,145700.0],["2013-05-24",12.2592,12.3771,12.1776,12.3137,61400.0],["2013-05-28",12.5585,12.9665,12.5585,12.6945,212300.0],["2013-05-29",12.6038,12.6673,12.3227,12.4769,237600.0],["2013-05-30",12.5585,12.6401,12.359,12.6038,52200.0],["2013-05-31",12.4678,12.767,12.4678,12.5313,71100.0],["2013-06-03",12.8124,13.2657,12.6764,13.2295,335500.0],["2013-06-04",13.2839,13.4834,13.1569,13.2385,775600.0],["2013-06-05",13.2476,13.2929,12.9937,13.1751,150200.0],["2013-06-06",13.1479,13.5106,13.0481,13.4834,148700.0],["2013-06-07",13.4924,13.5831,13.2385,13.3745,335100.0],["2013-06-10",13.4924,13.565,13.3111,13.4834,123900.0],["2013-06-11",13.2295,13.429,13.1388,13.3201,93300.0],["2013-06-12",13.4924,13.4924,12.9212,13.0391,121800.0],["2013-06-13",13.0753,13.5559,13.03,13.4834,38200.0],["2013-06-14",13.4834,13.4834,12.9937,13.03,48600.0],["2013-06-17",13.166,13.1932,13.0028,13.1297,47400.0],["2013-06-18",13.2113,13.565,13.1388,13.5559,135500.0],["2013-06-19",13.5106,13.6284,13.2295,13.302,94200.0],["2013-06-20",12.9665,13.0391,12.758,12.8486,73100.0],["2013-06-21",12.8305,13.0663,12.6401,12.9756,232800.0],["2013-06-24",12.7942,12.8758,12.6038,12.6582,79600.0],["2013-06-25",12.8577,12.9121,12.7398,12.8124,70800.0],["2013-06-26",13.2657,13.5196,13.1025,13.2748,177800.0],["2013-06-27",13.438,13.9186,13.3383,13.9005,141600.0],["2013-06-28",13.8914,13.9821,13.5287,13.5287,390000.0],["2013-07-01",13.7372,13.9911,13.6919,13.9005,128700.0],["2013-07-02",13.9277,14.0183,13.5287,13.7554,84500.0],["2013-07-03",13.7463,13.9639,13.7373,13.9549,42500.0],["2013-07-05",14.0546,14.109,13.837,14.109,65300.0],["2013-07-08",14.2269,14.2632,14.0274,14.1544,83100.0],["2013-07-09",14.3176,14.4808,14.1997,14.4626,156400.0],["2013-07-10",14.4899,14.5805,14.2813,14.4717,100800.0],["2013-07-11",14.7347,14.7437,14.4627,14.5171,131200.0],["2013-07-12",14.4899,14.5533,14.381,14.4626,82200.0],["2013-07-15",14.3901,14.5443,14.3357,14.4264,92700.0],["2013-07-16",14.4898,14.5352,14.381,14.4082,88600.0],["2013-07-17",14.508,14.508,14.3357,14.4082,167700.0],["2013-07-18",14.4808,14.8163,14.4173,14.6259,188700.0],["2013-07-19",14.6259,14.7165,14.4989,14.6803,176700.0],["2013-07-22",14.7437,14.907,14.6531,14.8344,115200.0],["2013-07-23",14.9614,15.0339,14.5533,14.5896,150700.0],["2013-07-24",14.6712,14.78,14.3176,14.3266,106600.0],["2013-07-25",14.2813,14.6259,14.2813,14.6077,129900.0],["2013-07-26",14.4173,14.6168,14.3629,14.4899,89000.0],["2013-07-29",14.4808,14.5533,13.9186,13.9458,60900.0],["2013-07-30",14.0909,14.0909,13.7826,14.0274,104500.0],["2013-07-31",14.0999,14.1634,13.837,14.0093,137700.0],["2013-08-01",14.3538,15.6142,14.3538,14.6984,223400.0],["2013-08-02",14.6531,14.8616,14.5533,14.7891,165300.0],["2013-08-05",14.7981,14.8707,14.5805,14.8616,189200.0],["2013-08-06",14.7437,14.7437,14.4989,14.6259,118100.0],["2013-08-07",14.5896,14.7165,14.2904,14.6349,187600.0],["2013-08-08",14.8396,14.8396,14.4575,14.5576,188000.0],["2013-08-09",14.5303,14.6577,14.2391,14.6395,89300.0],["2013-08-12",14.5667,14.7942,14.5212,14.6668,116500.0],["2013-08-13",14.7305,14.9397,14.4939,14.8851,100800.0],["2013-08-14",14.9488,14.9761,14.7669,14.8033,107200.0],["2013-08-15",14.4484,14.7578,14.3574,14.4666,90700.0],["2013-08-16",14.3301,14.6759,14.2755,14.4029,129300.0],["2013-08-19",14.4211,14.7851,14.2573,14.3119,170300.0],["2013-08-20",14.2937,14.8396,14.2937,14.7851,184700.0],["2013-08-21",14.685,14.876,14.5849,14.7396,47500.0],["2013-08-22",14.776,15.0489,14.776,14.9943,111200.0],["2013-08-23",15.0216,15.0762,14.8214,14.9761,73800.0],["2013-08-26",15.0216,15.0216,14.6122,14.7305,70800.0],["2013-08-27",14.4666,14.5849,14.1846,14.2118,85600.0],["2013-08-28",14.2391,14.2664,14.0481,14.0481,91600.0],["2013-08-29",14.0572,14.3574,14.0208,14.1846,52700.0],["2013-08-30",14.13,14.2028,13.6568,13.7387,126400.0],["2013-09-03",14.0117,14.2391,13.857,14.0299,116900.0],["2013-09-04",14.039,14.1391,13.7842,13.8297,190600.0],["2013-09-05",13.8388,14.0572,13.8388,13.9025,89000.0],["2013-09-06",14.0481,14.3119,13.8479,14.2755,220200.0],["2013-09-09",14.3301,14.594,14.3119,14.5121,93500.0],["2013-09-10",14.6759,14.7032,14.4211,14.5303,89700.0],["2013-09-11",14.4575,14.685,14.4302,14.5485,147700.0],["2013-09-12",14.503,14.6668,14.3301,14.3574,56900.0],["2013-09-13",14.4484,14.6759,14.3483,14.594,49800.0],["2013-09-16",14.7578,14.8306,14.5121,14.6304,95200.0],["2013-09-17",14.6304,14.776,14.6304,14.7123,81100.0],["2013-09-18",14.7032,15.2582,14.6304,14.9852,105700.0],["2013-09-19",15.058,15.1854,14.967,15.1217,129500.0],["2013-09-20",15.0762,15.2309,14.9579,15.1945,290600.0],["2013-09-23",15.1945,15.2582,14.967,15.2036,107200.0],["2013-09-24",15.2309,15.431,14.9852,15.2218,88900.0],["2013-09-25",15.2946,15.5584,15.1126,15.4401,74900.0],["2013-09-26",15.5129,15.5584,15.2036,15.4492,84000.0],["2013-09-27",15.2946,15.4401,15.2855,15.3037,55200.0],["2013-09-30",15.0944,15.3856,15.0034,15.2946,150800.0],["2013-10-01",15.2764,15.795,15.2491,15.7768,293900.0],["2013-10-02",15.6312,15.7859,15.2127,15.3037,106000.0],["2013-10-03",15.3037,15.3037,14.8396,15.1399,93200.0],["2013-10-04",15.1035,15.4583,15.0398,15.3037,40000.0],["2013-10-07",15.1217,15.1581,14.876,14.9215,63900.0],["2013-10-08",14.9579,15.0398,14.6122,14.7032,87400.0],["2013-10-09",14.7851,15.1126,14.594,14.8214,202800.0],["2013-10-10",15.0944,15.2855,15.0944,15.2491,110700.0],["2013-10-11",15.1308,15.886,15.1126,15.8132,109100.0],["2013-10-14",15.7313,16.0042,15.7313,15.9406,67100.0],["2013-10-15",15.8314,15.8314,15.4856,15.5493,94200.0],["2013-10-16",15.6494,15.6585,15.4674,15.613,100900.0],["2013-10-17",15.5584,15.9042,15.5584,15.9042,186000.0],["2013-10-18",16.0952,16.2408,15.8678,16.2317,172300.0],["2013-10-21",16.3318,16.4228,16.2044,16.4137,94600.0],["2013-10-22",16.4228,16.7685,16.4228,16.6957,107500.0],["2013-10-23",16.6048,17.0415,16.6048,16.8049,107800.0],["2013-10-24",16.8959,16.9323,16.6412,16.8595,160500.0],["2013-10-25",16.9232,16.9687,16.6866,16.8049,70100.0],["2013-10-28",16.7867,16.8049,16.6593,16.8049,118600.0],["2013-10-29",16.8686,16.9687,16.7048,16.8595,164600.0],["2013-10-30",16.9232,16.9323,16.5502,16.6866,199400.0],["2013-10-31",17.6875,18.015,16.9414,16.9505,368800.0],["2013-11-01",16.8322,17.369,16.6139,17.2053,298200.0],["2013-11-04",17.3872,18.0787,17.3872,17.9695,400400.0],["2013-11-05",17.924,18.197,17.642,18.1697,325200.0],["2013-11-06",18.2472,18.3841,17.9188,18.2016,380700.0],["2013-11-07",18.375,18.5209,17.8823,17.9005,269300.0],["2013-11-08",17.8914,18.2746,17.7911,18.1104,225000.0],["2013-11-11",18.1104,18.2016,17.9097,17.9279,237000.0],["2013-11-12",17.9188,18.5574,17.8732,18.4662,392800.0],["2013-11-13",18.302,18.302,18.0009,18.1834,150400.0],["2013-11-14",18.2199,18.3567,17.9918,18.1651,155300.0],["2013-11-15",18.1286,18.1925,17.9279,18.0009,114600.0],["2013-11-18",18.1286,18.4115,17.8823,18.0557,232700.0],["2013-11-19",18.0283,18.2472,17.8276,17.9097,80400.0],["2013-11-20",17.9735,18.0192,17.6177,17.709,132800.0],["2013-11-21",17.8458,19.114,17.8184,18.7764,552100.0],["2013-11-22",18.895,19.0866,18.6852,18.7034,333700.0],["2013-11-25",18.4388,18.5666,17.8549,18.0374,320400.0],["2013-11-26",18.0283,18.4753,17.8823,18.375,352600.0],["2013-11-27",18.4571,18.9863,18.4571,18.6396,265600.0],["2013-11-29",18.7034,18.9042,18.6578,18.7034,132500.0],["2013-12-02",18.6213,18.7308,18.1925,18.448,210400.0],["2013-12-03",18.4571,18.7582,18.302,18.5301,431900.0],["2013-12-04",18.5118,18.6031,18.1104,18.1925,378200.0],["2013-12-05",18.2564,18.521,18.1925,18.3841,264000.0],["2013-12-06",18.5757,18.5757,18.2837,18.3111,291000.0],["2013-12-09",18.3841,18.4206,18.156,18.3476,156300.0],["2013-12-10",18.375,18.6578,18.2381,18.2472,268800.0],["2013-12-11",18.2381,18.2564,17.3531,17.5721,286300.0],["2013-12-12",17.5539,17.5721,17.1889,17.3166,342500.0],["2013-12-13",17.4261,17.5174,17.1707,17.2254,194300.0],["2013-12-16",17.271,17.4626,17.2619,17.3896,345600.0],["2013-12-17",17.4353,17.4717,17.1889,17.2072,314700.0],["2013-12-18",17.2801,17.2893,16.897,17.2163,310200.0],["2013-12-19",17.2345,17.3075,16.9152,17.0247,245900.0],["2013-12-20",17.0338,17.1524,16.8787,16.9608,786200.0],["2013-12-23",17.0612,17.8732,17.0156,17.7546,236100.0],["2013-12-24",17.7454,17.8002,17.6086,17.636,126400.0],["2013-12-26",17.7272,18.0192,17.6542,17.8823,150200.0],["2013-12-27",17.9644,17.9644,17.5082,17.6177,144400.0],["2013-12-30",17.5538,17.8093,17.5447,17.6451,128500.0],["2013-12-31",17.7363,17.8093,17.6451,17.6907,221200.0],["2014-01-02",17.709,17.7637,17.3258,17.4261,137200.0],["2014-01-03",17.4535,17.4535,17.1524,17.271,161400.0],["2014-01-06",17.3622,17.3622,17.0064,17.0156,214500.0],["2014-01-07",17.1159,17.3988,16.9882,17.198,211500.0],["2014-01-08",17.2254,17.3349,17.0703,17.1342,274400.0],["2014-01-09",17.2436,17.5174,17.0977,17.2984,302400.0],["2014-01-10",17.2893,17.4261,17.1342,17.2893,257900.0],["2014-01-13",17.1615,17.1707,16.3951,16.6689,330100.0],["2014-01-14",16.824,17.1433,16.7875,17.0338,194900.0],["2014-01-15",17.0977,17.3349,16.9882,17.1159,194800.0],["2014-01-16",17.1342,17.4809,17.0794,17.4626,390000.0],["2014-01-17",17.4626,17.6725,17.3258,17.4444,123300.0],["2014-01-21",17.6086,17.7637,17.3623,17.7181,167500.0],["2014-01-22",17.6907,17.9644,17.5995,17.9005,122400.0],["2014-01-23",17.8458,17.9005,17.5356,17.636,179300.0],["2014-01-24",17.4809,17.5447,16.751,16.9061,135600.0],["2014-01-27",16.897,16.9152,16.2492,16.5503,138100.0],["2014-01-28",16.5503,16.7692,16.2948,16.386,149500.0],["2014-01-29",16.1488,16.2401,15.7839,15.8751,167000.0],["2014-01-30",15.9663,16.1214,15.6379,15.939,159600.0],["2014-01-31",15.5831,15.7474,15.4919,15.5467,244000.0],["2014-02-03",15.5375,15.5375,14.6708,14.9719,202900.0],["2014-02-04",15.0084,15.1452,14.6799,14.8624,208700.0],["2014-02-05",14.8168,14.9354,14.5248,14.8259,189600.0],["2014-02-06",14.8533,15.2182,14.8533,14.9992,184700.0],["2014-02-07",15.054,15.1908,14.8533,15.1452,176800.0],["2014-02-10",15.1452,15.1452,14.7347,14.7894,204500.0],["2014-02-11",14.7711,14.7711,14.096,14.1964,391400.0],["2014-02-12",14.2602,14.2876,14.1416,14.2146,235100.0],["2014-02-13",14.0413,14.5157,14.0413,14.4974,166700.0],["2014-02-14",14.4883,14.5522,14.0869,14.4701,139000.0],["2014-02-18",14.4701,14.8624,14.3788,14.7803,304100.0],["2014-02-19",14.762,14.9992,14.6069,14.6708,137600.0],["2014-02-20",14.7255,15.054,14.6617,14.9354,119800.0],["2014-02-21",15.0084,15.1087,14.8806,15.0905,235700.0],["2014-02-24",15.0631,15.3277,14.9901,15.2365,195100.0],["2014-02-25",15.2729,15.2729,14.9992,15.054,192900.0],["2014-02-26",15.0905,15.4007,14.981,15.1178,199600.0],["2014-02-27",15.0905,15.4645,14.9627,15.4463,212500.0],["2014-02-28",15.4189,15.5102,14.6252,14.9901,721300.0],["2014-03-03",14.7711,14.7803,14.4609,14.6069,383900.0],["2014-03-04",14.8259,15.2182,14.7894,15.1543,867500.0],["2014-03-05",15.1635,15.2547,15.054,15.1543,234200.0],["2014-03-06",15.2413,15.5068,15.2047,15.3969,215200.0],["2014-03-07",15.5342,15.6441,15.3511,15.5891,203600.0],["2014-03-10",15.6075,15.7814,15.3969,15.4335,149000.0],["2014-03-11",15.4335,15.4335,14.8568,15.0674,394100.0],["2014-03-12",15.0125,15.1498,14.7195,15.1315,185800.0],["2014-03-13",15.2321,15.2321,14.9941,15.0582,170700.0],["2014-03-14",15.0216,15.2321,14.9301,15.1406,119900.0],["2014-03-17",15.2505,15.2505,14.6555,14.7012,275100.0],["2014-03-18",14.7378,14.8294,14.6646,14.7745,465800.0],["2014-03-19",14.7745,14.8294,14.6555,14.7836,320200.0],["2014-03-20",14.8202,14.9209,14.7195,14.8477,170900.0],["2014-03-21",14.8751,15.1406,14.8477,14.9209,221500.0],["2014-03-24",14.9667,15.0674,14.4815,14.6005,228300.0],["2014-03-25",14.747,14.8385,14.6005,14.6738,163100.0],["2014-03-26",14.8202,14.8294,14.3534,14.3534,156600.0],["2014-03-27",14.3442,14.4541,14.0788,14.0879,137200.0],["2014-03-28",14.1611,14.2435,13.9231,14.033,151600.0],["2014-03-31",14.0788,14.1611,13.9414,13.9506,264100.0],["2014-04-01",13.9781,14.0879,13.9689,14.0604,182100.0],["2014-04-02",14.0513,14.152,13.9414,14.0238,177700.0],["2014-04-03",14.0696,14.3991,14.0055,14.2801,319000.0],["2014-04-04",14.3717,14.628,13.9506,13.9598,369700.0],["2014-04-07",13.9781,14.0421,13.5387,13.8224,263900.0],["2014-04-08",13.7858,13.9323,13.7675,13.8591,175700.0],["2014-04-09",13.9781,14.1886,13.8865,14.0971,298800.0],["2014-04-10",14.1337,14.2618,13.676,13.7584,205400.0],["2014-04-11",13.6027,13.7767,13.438,13.5387,245800.0],["2014-04-14",13.6485,13.7309,13.4197,13.4837,253800.0],["2014-04-15",13.5021,13.5295,13.1634,13.3739,137400.0],["2014-04-16",13.4929,13.5844,13.3831,13.4197,94100.0],["2014-04-17",13.4014,13.6943,13.3373,13.6302,229800.0],["2014-04-21",14.2527,14.5822,13.9231,14.1337,303100.0],["2014-04-22",14.2161,14.5456,14.0696,14.4998,335800.0],["2014-04-23",14.4358,14.6371,14.3625,14.39,234100.0],["2014-04-24",14.5273,14.5273,14.2252,14.3259,174700.0],["2014-04-25",14.3168,14.3168,14.1154,14.1703,200800.0],["2014-04-28",14.1703,14.2801,13.676,13.8408,244200.0],["2014-04-29",13.8774,13.9506,13.6302,13.7126,115600.0],["2014-04-30",13.7217,13.8041,13.3739,13.7309,172800.0],["2014-05-01",13.0352,13.9048,12.8521,13.6485,441100.0],["2014-05-02",13.6943,14.6921,13.6577,14.4541,274300.0],["2014-05-05",14.2893,14.3808,13.7126,13.9872,181700.0],["2014-05-06",14.0055,14.2161,13.8316,14.0055,283800.0],["2014-05-07",13.9781,14.0971,13.8224,14.0879,159900.0],["2014-05-08",14.0558,14.2762,13.7618,13.7893,179800.0],["2014-05-09",13.6791,13.9914,13.6515,13.9823,93400.0],["2014-05-12",14.1292,14.9377,14.0374,14.9377,294500.0],["2014-05-13",14.8917,14.9469,14.5426,14.6621,350400.0],["2014-05-14",14.5886,14.5886,14.2395,14.3038,273800.0],["2014-05-15",14.1936,14.1936,13.7893,14.0833,184300.0],["2014-05-16",14.0466,14.3314,13.9731,14.313,125500.0],["2014-05-19",14.3405,14.708,14.2579,14.4324,109800.0],["2014-05-20",14.3589,14.4875,14.166,14.3405,321500.0],["2014-05-21",14.3681,14.4783,14.1936,14.2762,146100.0],["2014-05-22",14.2762,14.3773,14.1936,14.2579,85300.0],["2014-05-23",14.2211,14.6161,14.2119,14.607,101100.0],["2014-05-27",14.6805,15.0479,14.607,14.9377,81700.0],["2014-05-28",14.8642,14.9377,14.4692,14.4967,157800.0],["2014-05-29",14.5978,14.5978,14.4048,14.5794,57600.0],["2014-05-30",14.7815,15.1857,14.7723,15.1582,273400.0],["2014-06-02",15.0939,15.1398,14.6253,14.708,129700.0],["2014-06-03",14.6896,14.8458,14.3773,14.4875,134100.0],["2014-06-04",14.4875,14.6345,14.3314,14.4324,115600.0],["2014-06-05",14.4324,14.9652,14.3681,14.9561,158600.0],["2014-06-06",15.0939,15.3603,14.9377,15.2776,152700.0],["2014-06-09",15.2317,15.7921,15.2133,15.7461,185800.0],["2014-06-10",15.6267,15.8288,15.5716,15.7461,107300.0],["2014-06-11",15.6359,15.6542,15.1306,15.2592,163800.0],["2014-06-12",15.2317,15.2317,14.8366,14.9101,81100.0],["2014-06-13",14.9101,14.9101,14.6345,14.6437,133000.0],["2014-06-16",14.6805,14.6896,14.313,14.5886,83600.0],["2014-06-17",14.5151,14.8458,14.4783,14.6345,139700.0],["2014-06-18",14.6345,14.708,14.46,14.6988,85400.0],["2014-06-19",14.6896,14.7999,14.4416,14.6621,84100.0],["2014-06-20",14.6437,14.7723,14.5978,14.6713,243300.0],["2014-06-23",14.6805,14.6805,14.3038,14.46,88600.0],["2014-06-24",14.414,14.5886,14.1752,14.2119,144000.0],["2014-06-25",14.166,14.3038,13.9547,14.2762,87200.0],["2014-06-26",14.3314,14.3957,14.0374,14.3405,101900.0],["2014-06-27",14.2579,14.6988,14.2211,14.6161,210600.0],["2014-06-30",14.561,14.6253,14.3773,14.5151,140900.0],["2014-07-01",14.6161,15.25,14.607,15.0479,223500.0],["2014-07-02",15.002,15.1398,14.8458,14.8642,115700.0],["2014-07-03",14.8917,15.1214,14.8734,15.002,60200.0],["2014-07-07",14.9744,14.9744,14.5886,14.6713,142300.0],["2014-07-08",14.5886,14.6621,14.414,14.607,240100.0],["2014-07-09",14.6713,14.9469,14.6345,14.6621,146700.0],["2014-07-10",14.3497,14.46,14.2027,14.2854,113500.0],["2014-07-11",14.2487,14.3773,14.1201,14.2854,99600.0],["2014-07-14",14.4967,14.6161,14.4508,14.4875,63300.0],["2014-07-15",14.4416,14.6161,14.166,14.2854,108500.0],["2014-07-16",14.313,14.4324,14.0833,14.3589,129600.0],["2014-07-17",14.1936,14.3497,14.1936,14.2303,128600.0],["2014-07-18",14.2395,14.6161,14.2395,14.5886,140900.0],["2014-07-21",14.46,14.5702,14.3405,14.4692,125800.0],["2014-07-22",14.5335,14.7631,14.5335,14.561,73100.0],["2014-07-23",14.5886,14.7999,14.5151,14.6805,105800.0],["2014-07-24",14.6437,14.6621,14.4049,14.4508,116600.0],["2014-07-25",14.2946,14.3957,14.2211,14.2579,128600.0],["2014-07-28",14.2487,14.267,14.0374,14.2395,121400.0],["2014-07-29",14.2487,14.46,14.2487,14.3405,122600.0],["2014-07-30",14.414,14.4875,14.2579,14.3865,144900.0],["2014-07-31",13.4402,13.8536,12.2,13.6883,652700.0],["2014-08-01",13.6148,13.624,13.0911,13.1463,241300.0],["2014-08-04",13.1646,13.3116,13.0636,13.2657,200100.0],["2014-08-05",13.1463,13.5413,13.1463,13.4402,190000.0],["2014-08-06",13.4127,13.5597,13.4035,13.4586,219300.0],["2014-08-07",13.4311,13.5597,13.3208,13.4035,289900.0],["2014-08-08",13.3804,13.8046,13.3804,13.6386,258100.0],["2014-08-11",13.7032,13.8784,13.6018,13.6847,89600.0],["2014-08-12",13.5833,13.777,13.445,13.5649,178500.0],["2014-08-13",13.6018,13.7954,13.5464,13.5556,68300.0],["2014-08-14",13.5372,13.7032,13.5003,13.6018,72000.0],["2014-08-15",13.7677,13.8323,13.3251,13.5095,151800.0],["2014-08-18",13.6848,13.9245,13.6018,13.9245,123100.0],["2014-08-19",13.9983,14.0352,13.7677,13.7954,83800.0],["2014-08-20",13.7954,13.9522,13.6571,13.7309,108000.0],["2014-08-21",13.7124,14.0352,13.6018,13.9706,111700.0],["2014-08-22",13.9153,14.0536,13.7493,13.9798,76100.0],["2014-08-25",14.0536,14.1366,13.86,13.943,50200.0],["2014-08-26",13.943,14.1827,13.8784,14.0536,133700.0],["2014-08-27",14.0444,14.1089,13.9245,14.0075,63400.0],["2014-08-28",13.9706,13.9891,13.694,13.8968,50000.0],["2014-08-29",13.8968,14.0444,13.7862,14.0167,55200.0],["2014-09-02",14.0997,14.1919,13.9153,14.1274,86800.0],["2014-09-03",14.238,14.321,13.8323,13.9245,115000.0],["2014-09-04",13.9153,14.1089,13.6755,13.7401,161100.0],["2014-09-05",13.7124,13.8692,13.528,13.7032,152700.0],["2014-09-08",13.6663,13.9337,13.6202,13.7585,118500.0],["2014-09-09",13.6755,13.7862,13.5649,13.5925,109700.0],["2014-09-10",13.5556,13.7954,13.4727,13.7493,154000.0],["2014-09-11",13.6663,13.9153,13.6663,13.8323,86600.0],["2014-09-12",13.8507,13.9061,13.7309,13.8231,98900.0],["2014-09-15",13.7677,13.7677,13.4634,13.611,83900.0],["2014-09-16",13.5464,13.6386,13.4265,13.4634,117600.0],["2014-09-17",13.4358,13.6294,13.2606,13.4173,187500.0],["2014-09-18",13.445,13.6294,13.445,13.528,121700.0],["2014-09-19",13.5833,13.7216,13.4081,13.4727,251400.0],["2014-09-22",13.4265,13.4265,13.2237,13.2606,110700.0],["2014-09-23",13.1868,13.2882,12.9655,13.0392,111100.0],["2014-09-24",13.03,13.113,12.781,12.8825,155900.0],["2014-09-25",12.8271,12.9194,12.6427,12.7073,110300.0],["2014-09-26",12.7257,12.9009,12.7257,12.8548,97400.0],["2014-09-29",12.7073,12.9009,12.7073,12.7903,91800.0],["2014-09-30",12.7718,12.864,12.4952,12.4952,146200.0],["2014-10-01",12.4398,12.5321,12.1724,12.3568,147400.0],["2014-10-02",12.3568,12.5782,12.3107,12.4952,147500.0],["2014-10-03",12.5966,12.7442,12.4306,12.4398,125800.0],["2014-10-06",12.4491,12.5597,12.1632,12.2001,120100.0],["2014-10-07",12.071,12.1632,11.9327,11.9695,102400.0],["2014-10-08",11.905,12.2093,11.822,12.0525,140100.0],["2014-10-09",12.0157,12.0157,11.7667,11.8128,113000.0],["2014-10-10",11.7113,12.071,11.6468,11.9788,159300.0],["2014-10-13",11.988,12.2277,11.9695,12.1263,156700.0],["2014-10-14",12.2185,12.6058,12.1355,12.2185,166900.0],["2014-10-15",12.0341,12.7534,11.9788,12.6704,235400.0],["2014-10-16",12.4214,13.0024,12.3753,12.7718,284200.0],["2014-10-17",12.9101,13.0485,12.7626,12.8456,295400.0],["2014-10-20",12.7718,13.0577,12.7718,13.0392,135500.0],["2014-10-21",13.0761,13.3251,13.03,13.3251,126700.0],["2014-10-22",13.3989,13.445,13.2052,13.2513,140500.0],["2014-10-23",13.362,13.6386,13.2698,13.4542,105800.0],["2014-10-24",13.5003,13.5925,13.3067,13.5741,81900.0],["2014-10-27",13.5464,13.694,13.3804,13.6755,118500.0],["2014-10-28",13.694,14.4225,13.611,14.4225,195200.0],["2014-10-29",14.4778,14.5239,14.1366,14.3856,109600.0],["2014-10-30",12.7626,14.0721,12.7626,14.0075,204400.0],["2014-10-31",14.238,14.2473,14.0352,14.1643,211400.0],["2014-11-03",14.2288,14.3395,13.8507,13.9614,196300.0],["2014-11-04",13.9522,14.3303,13.9522,14.1089,173900.0],["2014-11-05",14.1643,14.2104,13.7585,13.8138,160200.0],["2014-11-06",13.8509,13.9342,13.6842,13.7953,179600.0],["2014-11-07",13.7305,13.8694,13.7305,13.8509,113900.0],["2014-11-10",13.8601,14.0823,13.8416,13.9898,76700.0],["2014-11-11",13.9342,13.9898,13.7398,13.9064,108500.0],["2014-11-12",13.7953,14.1194,13.712,14.0453,73000.0],["2014-11-13",14.0083,14.1935,13.7768,13.7953,50100.0],["2014-11-14",13.8416,13.8879,13.749,13.7953,57600.0],["2014-11-17",13.712,13.8046,13.1843,13.2213,97000.0],["2014-11-18",13.1935,13.4528,13.1657,13.2861,92000.0],["2014-11-19",13.3139,13.3139,12.9528,13.1195,68400.0],["2014-11-20",13.0824,13.4898,13.0824,13.4065,95100.0],["2014-11-21",13.6009,13.7861,13.5361,13.6287,104800.0],["2014-11-24",13.6935,13.925,13.5361,13.8972,178400.0],["2014-11-25",13.9064,13.9712,13.7861,13.9435,76500.0],["2014-11-26",13.9527,13.9712,13.7953,13.9157,81700.0],["2014-11-28",13.8509,13.8509,13.2398,13.3046,96800.0],["2014-12-01",13.3509,13.7583,13.2861,13.6194,146200.0],["2014-12-02",13.7213,14.1379,13.7213,13.999,204300.0],["2014-12-03",13.9435,14.5545,13.9435,14.5082,231200.0],["2014-12-04",14.462,14.7397,14.3786,14.6749,146500.0],["2014-12-05",14.6656,15.1286,14.6656,15.0915,168100.0],["2014-12-08",15.0452,15.1286,14.7675,14.7767,259600.0],["2014-12-09",14.5916,15.1564,14.5175,15.1286,214000.0],["2014-12-10",15.0267,15.0452,14.6101,14.6286,217500.0],["2014-12-11",14.6471,15.0915,14.6471,14.6656,127900.0],["2014-12-12",14.4157,14.6008,14.3231,14.3786,153100.0],["2014-12-15",14.4249,14.6749,14.3509,14.4064,114700.0],["2014-12-16",14.4064,14.8045,14.4064,14.5916,166800.0],["2014-12-17",14.6193,15.2767,14.4805,15.1841,209300.0],["2014-12-18",15.4063,15.573,15.2119,15.5082,115100.0],["2014-12-19",15.5082,15.9156,15.4526,15.86,647800.0],["2014-12-22",15.897,15.9618,15.5545,15.7767,125000.0],["2014-12-23",15.897,16.1285,15.8045,15.8507,133100.0],["2014-12-24",15.8044,15.9804,15.6378,15.9063,73600.0],["2014-12-26",15.9989,16.2026,15.8785,16.1285,45300.0],["2014-12-29",15.9711,16.2952,15.8415,16.11,106200.0],["2014-12-30",16.11,16.2766,15.9063,16.0174,67700.0],["2014-12-31",16.1007,16.2026,15.8415,15.8507,113600.0],["2015-01-02",15.8878,15.9063,15.3693,15.6285,119300.0],["2015-01-05",15.5082,15.573,15.2304,15.3693,132400.0],["2015-01-06",15.3693,15.4711,15.0082,15.0915,208000.0],["2015-01-07",15.1471,15.2304,15.036,15.2212,118300.0],["2015-01-08",15.3786,15.6748,15.2675,15.5452,269100.0],["2015-01-09",15.4989,15.6193,15.2212,15.3878,133900.0],["2015-01-12",15.3878,15.5915,15.2119,15.5452,168000.0],["2015-01-13",15.7119,15.7859,15.2212,15.5915,209200.0],["2015-01-14",15.3693,15.6008,15.286,15.536,85000.0],["2015-01-15",15.6193,15.6285,14.9527,14.9619,127100.0],["2015-01-16",14.8786,15.0823,14.7027,15.0082,161000.0],["2015-01-20",14.9712,15.0082,14.4249,14.6934,153300.0],["2015-01-21",14.6286,14.7212,14.4805,14.6934,147000.0],["2015-01-22",14.786,15.2119,14.5082,15.1008,100800.0],["2015-01-23",15.1008,15.2304,14.9064,15.1656,83800.0],["2015-01-26",15.1101,15.4897,15.0452,15.3786,68500.0],["2015-01-27",15.1378,15.3693,15.0545,15.3137,57600.0],["2015-01-28",15.4619,15.5452,15.0175,15.2304,154300.0],["2015-01-29",15.2582,15.7304,15.2026,15.7211,96700.0],["2015-01-30",15.5637,15.6933,15.3971,15.4156,172600.0],["2015-02-02",15.4897,16.0174,15.36,15.9804,133300.0],["2015-02-03",16.0452,16.8229,16.0452,16.7673,211900.0],["2015-02-04",16.6377,16.7766,16.2952,16.397,90300.0],["2015-02-05",16.4063,16.5729,16.4063,16.4988,113200.0],["2015-02-06",16.11,16.3692,15.7952,15.9711,181100.0],["2015-02-09",15.9618,16.1563,15.7119,15.7952,98100.0],["2015-02-10",15.8415,15.8415,15.3323,15.5637,90200.0],["2015-02-11",15.5452,15.61,15.1656,15.4434,85700.0],["2015-02-12",15.6471,15.7304,15.4156,15.6656,96600.0],["2015-02-13",15.6748,15.8415,15.4619,15.7026,99400.0],["2015-02-17",15.6471,15.8322,15.4804,15.7304,57100.0],["2015-02-18",15.6563,16.0174,15.4434,15.9526,111100.0],["2015-02-19",15.8415,15.9804,15.6748,15.6841,60900.0],["2015-02-20",15.61,15.7211,15.3786,15.4248,148300.0],["2015-02-23",15.3415,15.536,15.1841,15.5174,84400.0],["2015-02-24",15.5082,15.7952,15.5082,15.6008,66100.0],["2015-02-25",15.6008,15.7026,15.4434,15.5267,98000.0],["2015-02-26",15.4711,15.6933,15.4156,15.6285,69100.0],["2015-02-27",17.1284,17.8136,16.6933,17.3136,478900.0],["2015-03-02",17.2488,17.9524,17.0914,17.3506,342200.0],["2015-03-03",17.2766,17.5728,17.184,17.3599,134200.0],["2015-03-04",17.3506,17.3506,17.0358,17.2673,174700.0],["2015-03-05",17.3136,17.8599,17.221,17.5821,330500.0],["2015-03-06",17.3692,17.721,17.3043,17.4525,148100.0],["2015-03-09",17.4432,17.758,17.4062,17.5358,508300.0],["2015-03-10",17.3872,17.7123,17.3686,17.4987,245800.0],["2015-03-11",17.5637,17.6751,17.3779,17.6194,254600.0],["2015-03-12",17.7216,18.3439,17.6287,18.2603,368400.0],["2015-03-13",18.3253,18.3532,17.8888,18.0374,236300.0],["2015-03-16",18.0374,18.121,17.9166,17.9631,177500.0],["2015-03-17",17.7773,18.2974,17.7402,18.1674,208600.0],["2015-03-18",18.1302,18.5203,17.9073,18.446,112200.0],["2015-03-19",18.2974,18.3625,18.2046,18.3067,74800.0],["2015-03-20",18.4275,18.5761,18.2789,18.3346,227400.0],["2015-03-23",18.2974,18.5575,18.251,18.4182,144200.0],["2015-03-24",18.446,18.734,18.3067,18.5854,174500.0],["2015-03-25",18.7154,18.7433,18.2417,18.2696,176500.0],["2015-03-26",18.2696,18.8919,18.1395,18.8454,252600.0],["2015-03-27",18.8826,19.0776,18.6225,18.864,300400.0],["2015-03-30",19.0498,19.9135,18.9662,19.6721,447200.0],["2015-03-31",19.5327,19.5978,19.347,19.542,232000.0],["2015-04-01",19.4956,19.6721,19.4027,19.542,254100.0],["2015-04-02",19.5235,19.8485,19.4491,19.6256,184900.0],["2015-04-06",19.477,19.5978,18.5389,18.8547,341300.0],["2015-04-07",18.7711,18.9847,18.6504,18.7061,261000.0],["2015-04-08",18.6968,18.9569,18.6132,18.8547,359200.0],["2015-04-09",18.9104,19.0312,18.6689,18.9011,107000.0],["2015-04-10",18.9476,19.3005,18.8176,19.282,302600.0],["2015-04-13",19.2448,19.5235,19.0869,19.477,166700.0],["2015-04-14",19.4677,19.7371,19.3841,19.6999,221400.0],["2015-04-15",19.8764,19.8764,19.5049,19.6628,140400.0],["2015-04-16",19.5327,19.5513,19.2169,19.2912,139100.0],["2015-04-17",19.1334,19.1334,18.669,18.6782,116600.0],["2015-04-20",18.7804,18.8733,18.5575,18.7154,142600.0],["2015-04-21",18.7433,18.994,18.5575,18.8919,91300.0],["2015-04-22",18.8454,18.9569,18.5482,18.9569,142400.0],["2015-04-23",18.9476,19.2448,18.9197,19.0776,103700.0],["2015-04-24",19.1148,19.1148,18.9012,18.9847,67200.0],["2015-04-27",19.1241,19.6628,19.1241,19.2262,274700.0],["2015-04-28",19.2634,19.3841,19.0962,19.1798,150400.0],["2015-04-29",19.1241,19.3284,18.9848,19.1334,175000.0],["2015-04-30",19.5049,20.1365,18.9569,19.217,417700.0],["2015-05-01",19.3563,19.7278,19.3191,19.6163,316800.0],["2015-05-04",19.7371,19.9507,19.6442,19.8021,331400.0],["2015-05-05",19.8578,20.1458,19.8021,19.8764,246700.0],["2015-05-06",19.9693,20.0343,19.7464,19.8207,196900.0],["2015-05-07",19.9043,20.2479,19.6721,20.1458,356000.0],["2015-05-08",20.3129,20.4337,20.0714,20.2665,272400.0],["2015-05-11",20.3408,20.6194,20.3129,20.3872,438300.0],["2015-05-12",20.3593,20.6201,19.9868,20.4897,283100.0],["2015-05-13",20.5921,20.9088,20.4617,20.7318,224600.0],["2015-05-14",20.8063,21.2068,20.7784,20.9554,196700.0],["2015-05-15",21.0019,21.2534,20.797,20.8622,171100.0],["2015-05-18",20.8622,20.9088,20.6387,20.7039,417900.0],["2015-05-19",20.6946,21.0857,20.6108,20.9088,659100.0],["2015-05-20",21.0485,21.3838,20.7225,21.2255,532900.0],["2015-05-21",21.2348,21.4304,21.1416,21.2255,227500.0],["2015-05-22",21.2161,21.5328,21.0019,21.0764,216900.0],["2015-05-26",21.0485,21.0485,20.6015,20.676,181800.0],["2015-05-27",20.676,20.797,20.3965,20.6853,274900.0],["2015-05-28",20.648,20.9647,20.6014,20.8622,243200.0],["2015-05-29",20.8343,21.0206,20.6387,20.9088,279700.0],["2015-06-01",21.0578,21.5328,20.8529,21.2906,544000.0],["2015-06-02",21.1603,21.449,21.0578,21.2813,364700.0],["2015-06-03",21.4117,21.9426,21.2441,21.8774,283300.0],["2015-06-04",21.8495,21.8681,21.449,21.4862,151100.0],["2015-06-05",21.4397,21.6725,21.2068,21.5701,155200.0],["2015-06-08",21.5794,21.598,21.2254,21.2348,143300.0],["2015-06-09",21.272,21.421,21.1789,21.3652,207600.0],["2015-06-10",21.6073,22.1382,21.5794,22.0264,361100.0],["2015-06-11",22.0637,22.3058,21.9053,22.0357,192600.0],["2015-06-12",21.9705,22.3151,21.7563,22.2593,221800.0],["2015-06-15",22.2779,22.2779,21.3558,21.4676,356200.0],["2015-06-16",21.4769,21.6539,21.0764,21.123,357100.0],["2015-06-17",21.1789,21.4024,21.0392,21.2348,191400.0],["2015-06-18",21.3838,21.8122,21.2348,21.7936,224600.0],["2015-06-19",21.8867,21.8867,21.5794,21.6073,231300.0],["2015-06-22",21.6911,21.8774,21.6259,21.7936,164300.0],["2015-06-23",21.8029,22.0357,21.7098,21.8215,149100.0],["2015-06-24",21.7656,21.7656,21.3093,21.4583,160300.0],["2015-06-25",21.5887,21.5887,21.3093,21.4024,201600.0],["2015-06-26",21.4303,21.7191,21.4303,21.6632,721200.0],["2015-06-29",21.5421,21.9333,21.2813,21.3186,228400.0],["2015-06-30",21.5049,21.598,21.2534,21.3745,210000.0],["2015-07-01",21.5514,21.8401,21.421,21.6725,217000.0],["2015-07-02",21.6818,21.7656,21.0858,21.4955,133900.0],["2015-07-06",21.2441,21.6446,21.2441,21.5887,134000.0],["2015-07-07",21.5514,21.598,21.0858,21.5235,262400.0],["2015-07-08",21.3372,21.6539,21.2068,21.5049,160600.0],["2015-07-09",21.7284,21.8867,21.5142,21.5701,219300.0],["2015-07-10",21.8029,22.1009,21.7191,21.8588,126100.0],["2015-07-13",21.9705,22.0264,21.7377,21.8401,290800.0],["2015-07-14",21.8122,22.2406,21.5887,22.1102,316100.0],["2015-07-15",22.0544,22.1475,21.3372,21.4024,341400.0],["2015-07-16",21.5887,21.775,21.4117,21.5235,267200.0],["2015-07-17",21.4862,22.1195,21.3838,21.7563,509000.0],["2015-07-20",21.8215,22.0171,21.5235,22.0078,313500.0],["2015-07-21",22.0823,22.7808,22.0823,22.5573,544100.0],["2015-07-22",22.5573,23.7587,22.4921,23.7029,550300.0],["2015-07-23",23.796,23.8053,23.2185,23.7494,444600.0],["2015-07-24",23.647,23.8612,22.9857,23.1627,434900.0],["2015-07-27",23.1161,23.1161,22.3338,22.8553,264700.0],["2015-07-28",22.9112,22.9112,22.4455,22.5387,326300.0],["2015-07-29",22.5852,22.7715,22.399,22.7156,248700.0],["2015-07-30",22.6411,23.0416,22.5852,22.7994,214000.0],["2015-07-31",24.2151,26.2082,24.0195,25.7425,830500.0],["2015-08-03",25.9847,26.0312,25.491,25.7239,489200.0],["2015-08-04",25.9381,26.8229,25.8915,26.8135,639400.0],["2015-08-05",26.9719,27.4376,26.8042,27.4282,475000.0],["2015-08-06",27.4841,27.9498,26.4596,27.2233,457000.0],["2015-08-07",27.0836,27.5493,26.0592,26.4969,512700.0],["2015-08-10",26.7297,28.2385,26.5435,28.0522,814900.0],["2015-08-11",27.1675,27.5307,25.4724,26.0126,920800.0],["2015-08-12",25.9052,26.568,25.6438,26.54,590800.0],["2015-08-13",26.6801,27.6789,26.568,27.3989,870400.0],["2015-08-14",27.4269,27.5109,27.1468,27.3802,284200.0],["2015-08-17",27.3522,27.4175,26.9601,27.3429,404300.0],["2015-08-18",27.4175,27.7256,27.1188,27.2402,342900.0],["2015-08-19",27.1375,27.8096,27.0721,27.4922,460900.0],["2015-08-20",27.3149,27.6136,27.0721,27.3149,332100.0],["2015-08-21",26.8294,27.4829,26.3066,26.8388,381000.0],["2015-08-24",25.4385,26.8108,24.4116,25.7652,600400.0],["2015-08-25",26.4,26.484,25.1958,25.2144,472500.0],["2015-08-26",25.8586,25.9052,25.0464,25.5598,576900.0],["2015-08-27",25.8959,26.0733,25.3265,25.9146,384400.0],["2015-08-28",25.8586,26.1946,25.6438,25.8212,348900.0],["2015-08-31",25.6252,26.1013,25.4851,25.8772,383200.0],["2015-09-01",25.3918,26.1386,25.3918,25.6719,486400.0],["2015-09-02",26.0079,26.2786,25.8119,26.1946,678500.0],["2015-09-03",26.2693,26.7921,25.8866,26.1946,523500.0],["2015-09-04",25.8025,26.2786,25.8025,26.1573,214900.0],["2015-09-08",26.596,26.7361,26.4934,26.596,509400.0],["2015-09-09",26.7454,26.9321,26.5307,26.596,513800.0],["2015-09-10",26.568,26.8761,26.428,26.5494,332600.0],["2015-09-11",26.4187,26.624,26.3907,26.5214,387900.0],["2015-09-14",26.5307,26.9414,26.484,26.8294,539800.0],["2015-09-15",26.9788,27.2495,26.9228,27.0255,550300.0],["2015-09-16",27.0721,27.2682,26.8108,27.0161,293500.0],["2015-09-17",26.9788,27.3522,26.9228,26.9788,329600.0],["2015-09-18",26.6054,27.0628,26.4187,26.5494,469600.0],["2015-09-21",26.7734,27.1281,26.6614,26.7921,286400.0],["2015-09-22",26.5494,26.596,25.6905,26.1386,564500.0],["2015-09-23",26.1946,26.4187,25.7652,25.9799,309200.0],["2015-09-24",25.8305,25.8959,25.1771,25.4011,354900.0],["2015-09-25",25.5225,25.5692,24.8317,25.0184,436000.0],["2015-09-28",24.8597,25.1211,23.8608,23.9915,383600.0],["2015-09-29",23.9542,24.533,23.7581,24.4396,519200.0],["2015-09-30",24.6637,25.5038,24.6637,25.4478,495800.0],["2015-10-01",25.5038,25.7185,25.1584,25.6439,297300.0],["2015-10-02",25.3171,25.8119,24.9344,25.8119,250900.0],["2015-10-05",26.0079,26.5774,25.8399,26.3533,233300.0],["2015-10-06",26.4187,26.5494,25.7839,25.8586,181700.0],["2015-10-07",25.9332,26.8481,25.8772,26.6987,378300.0],["2015-10-08",26.6707,27.3335,26.3813,27.1468,473400.0],["2015-10-09",27.2122,27.8656,27.0721,27.5296,439700.0],["2015-10-12",27.5016,28.2017,27.3895,28.0337,321200.0],["2015-10-13",27.875,28.8365,27.7256,28.2297,507700.0],["2015-10-14",28.1177,28.3044,27.5016,27.5576,321900.0],["2015-10-15",27.5389,27.7536,27.2682,27.5389,390600.0],["2015-10-16",27.6322,27.6602,27.0628,27.3802,231800.0],["2015-10-19",27.3055,27.8189,26.9788,27.7909,409700.0],["2015-10-20",27.8563,28.211,27.819,28.099,219800.0],["2015-10-21",28.1644,28.4351,27.4549,27.6789,189600.0],["2015-10-22",27.7629,28.5751,27.5296,28.4631,271700.0],["2015-10-23",28.5938,28.7525,27.875,28.099,378500.0],["2015-10-26",28.0617,28.5938,27.903,28.5378,382700.0],["2015-10-27",28.3791,28.5004,27.7256,27.903,332600.0],["2015-10-28",28.0617,28.5098,27.875,28.4164,418300.0],["2015-10-29",28.267,28.267,27.5016,27.819,250100.0],["2015-10-30",29.1165,32.6733,29.1165,29.8074,1512800.0],["2015-11-02",30.0501,30.1528,28.3231,29.2006,662100.0],["2015-11-03",29.2286,29.8634,28.9485,29.3966,398100.0],["2015-11-04",29.546,30.2928,29.3966,29.854,465000.0],["2015-11-05",29.798,29.9287,29.574,29.7607,337000.0],["2015-11-06",29.597,29.8402,29.0918,29.2883,398800.0],["2015-11-09",29.2883,29.3444,28.3809,28.5493,328200.0],["2015-11-10",28.7177,29.6905,28.7177,29.3725,420900.0],["2015-11-11",29.3912,29.4567,28.727,28.9515,262000.0],["2015-11-12",28.8206,28.9422,27.7355,27.9226,235200.0],["2015-11-13",27.8945,28.5025,27.5577,27.9693,214000.0],["2015-11-16",27.9693,28.8954,27.8664,28.7738,439500.0],["2015-11-17",29.0451,29.0451,27.96,27.988,211300.0],["2015-11-18",28.0161,28.699,27.801,28.5306,302400.0],["2015-11-19",28.5306,28.7083,28.0255,28.6709,289900.0],["2015-11-20",28.9702,29.3725,28.858,29.1667,413800.0],["2015-11-23",29.0825,29.5502,29.0357,29.5315,301800.0],["2015-11-24",29.4286,30.4295,29.1947,30.364,360200.0],["2015-11-25",30.364,30.5885,29.9431,29.9992,164900.0],["2015-11-27",29.9712,30.4576,29.887,30.3266,94300.0],["2015-11-30",30.3827,30.3827,29.6718,29.6905,275100.0],["2015-12-01",29.7373,30.0179,29.5221,29.9899,364900.0],["2015-12-02",29.8776,31.0095,29.8776,30.2518,343500.0],["2015-12-03",30.4482,31.0282,29.9712,30.1115,398100.0],["2015-12-04",30.1302,31.0282,30.0366,30.9908,298500.0],["2015-12-07",30.9159,31.8046,30.2798,31.4398,646900.0],["2015-12-08",31.0843,31.7859,30.3079,31.5333,584000.0],["2015-12-09",31.5053,31.7391,30.4014,30.5043,453200.0],["2015-12-10",30.5137,30.654,30.0553,30.2705,224900.0],["2015-12-11",29.8589,30.1115,29.1573,29.307,265600.0],["2015-12-14",29.2415,29.4567,28.3342,28.7457,454600.0],["2015-12-15",28.9515,29.0825,28.3529,28.9328,334100.0],["2015-12-16",29.0451,29.3257,28.6803,29.0919,267900.0],["2015-12-17",29.2135,29.2228,27.5203,27.6232,483300.0],["2015-12-18",27.4361,27.7448,26.8749,27.1555,1407100.0],["2015-12-21",27.1555,27.1649,26.0891,26.3978,594400.0],["2015-12-22",26.5194,26.6971,26.351,26.5475,500000.0],["2015-12-23",26.8094,26.8375,26.4072,26.5755,253800.0],["2015-12-24",26.5007,27.1461,26.5007,26.8842,140500.0],["2015-12-28",26.641,26.9216,26.5194,26.7626,204500.0],["2015-12-29",27.0433,27.6045,26.9123,27.539,250900.0],["2015-12-30",27.4548,27.67,26.931,26.9404,165000.0],["2015-12-31",26.9684,27.0713,26.5755,26.5849,240600.0],["2016-01-04",26.1733,26.3136,25.2753,25.4156,389200.0],["2016-01-05",25.6121,26.1452,25.425,26.0424,308700.0],["2016-01-06",25.6121,26.3698,25.6121,25.8272,643400.0],["2016-01-07",25.2847,25.7149,24.9011,25.2098,488400.0],["2016-01-08",26.0704,27.4174,26.0704,26.3978,923600.0],["2016-01-11",26.6691,27.5952,26.482,26.772,568700.0],["2016-01-12",27.1649,27.4829,26.931,27.3894,436800.0],["2016-01-13",27.3894,27.511,26.3698,26.4914,360700.0],["2016-01-14",26.613,27.0807,26.2388,26.6597,280700.0],["2016-01-15",26.033,26.5755,25.9488,26.2762,635700.0],["2016-01-19",26.5101,26.5662,25.3221,25.6682,352800.0],["2016-01-20",25.2753,26.164,24.7982,25.8553,349500.0],["2016-01-21",25.8553,26.0517,25.2098,25.294,519600.0],["2016-01-22",25.743,26.0049,25.4343,25.9675,328200.0],["2016-01-25",25.8178,26.0143,25.6588,25.7056,183100.0],["2016-01-26",25.8646,26.4446,25.6214,26.4446,204000.0],["2016-01-27",26.4072,26.482,25.8366,25.9114,189800.0],["2016-01-28",26.2014,26.3604,25.9114,26.1546,174900.0],["2016-01-29",26.2762,26.5849,26.0049,26.5101,380300.0],["2016-02-01",26.4539,26.6504,26.2201,26.5568,387000.0],["2016-02-02",26.4165,26.7813,25.6308,26.0049,234300.0],["2016-02-03",26.1546,26.1546,24.4895,24.5924,355200.0],["2016-02-04",24.5924,24.7047,23.9096,24.1434,346600.0],["2016-02-05",24.1621,24.2837,23.3296,23.6196,390500.0],["2016-02-08",23.2922,23.2922,22.6561,23.077,285300.0],["2016-02-09",22.759,23.3857,22.6748,23.1051,218300.0],["2016-02-10",23.3015,23.8441,23.1799,23.6383,204800.0],["2016-02-11",23.3483,23.7786,23.2361,23.6476,344300.0],["2016-02-12",23.947,23.9844,23.6289,23.9002,310400.0],["2016-02-16",24.1154,24.3679,23.6196,23.9189,204200.0],["2016-02-17",24.0125,24.6018,23.9376,24.5083,300400.0],["2016-02-18",24.5363,24.6766,23.7599,23.9844,166000.0],["2016-02-19",23.9563,25.0414,23.8067,25.0414,301000.0],["2016-02-22",25.2753,25.4998,25.1443,25.3782,289000.0],["2016-02-23",25.2566,26.0143,25.1537,25.3034,427000.0],["2016-02-24",25.9394,27.1742,24.7982,26.6036,595100.0],["2016-02-25",26.613,26.8,26.2294,26.6317,302200.0],["2016-02-26",26.8375,27.3987,26.6597,26.8094,269100.0],["2016-02-29",26.8749,27.062,26.2014,26.2388,276700.0],["2016-03-01",26.5568,27.1836,26.2388,27.1742,220400.0],["2016-03-02",27.062,27.4736,26.7813,27.4642,215900.0],["2016-03-03",27.5858,28.0348,27.4736,28.0255,220700.0],["2016-03-04",28.0629,28.5961,27.96,28.5587,391900.0],["2016-03-07",28.4932,28.6428,28.1564,28.4464,196200.0],["2016-03-08",28.3435,28.7457,28.1751,28.3809,237400.0],["2016-03-09",28.4231,28.7512,28.1606,28.3762,268100.0],["2016-03-10",28.4794,28.4887,27.4107,27.5607,180000.0],["2016-03-11",27.7294,27.87,27.5138,27.8138,159500.0],["2016-03-14",27.6919,27.7669,27.3919,27.5888,131800.0],["2016-03-15",27.3357,27.4013,26.8576,27.0263,187600.0],["2016-03-16",26.9888,27.495,26.642,27.0826,240700.0],["2016-03-17",27.0919,28.2825,27.017,28.1794,346800.0],["2016-03-18",28.3106,28.5168,28.0669,28.3856,289000.0],["2016-03-21",28.2825,28.4981,28.0013,28.3575,161400.0],["2016-03-22",28.1794,28.6387,28.1606,28.5075,118200.0],["2016-03-23",28.3481,28.7043,28.2075,28.4606,194400.0],["2016-03-24",28.3294,28.5168,28.1231,28.4231,147500.0],["2016-03-28",28.5544,28.8075,28.4419,28.6387,153400.0],["2016-03-29",28.5731,30.073,28.4325,29.9043,362400.0],["2016-03-30",29.998,30.373,29.9324,30.2511,284200.0],["2016-03-31",30.1949,30.4011,29.623,29.7824,344500.0],["2016-04-01",29.5949,30.3542,29.4168,30.3449,186600.0],["2016-04-04",30.3449,30.3449,29.0418,29.3699,259300.0],["2016-04-05",29.1731,30.598,29.0606,30.5698,496800.0],["2016-04-06",30.6073,30.8042,29.9324,30.3074,209400.0],["2016-04-07",30.073,30.2699,29.6043,29.9605,261100.0],["2016-04-08",30.148,30.7667,30.0917,30.5417,220300.0],["2016-04-11",30.7573,31.2448,30.5698,30.7011,268400.0],["2016-04-12",30.6917,31.1042,30.523,30.823,145700.0],["2016-04-13",31.1042,31.1604,30.598,31.1042,200400.0],["2016-04-14",30.8886,31.1417,30.6167,30.9823,133700.0],["2016-04-15",30.8323,31.0573,30.4855,30.7573,225800.0],["2016-04-18",30.7198,31.5167,30.5511,31.2167,199200.0],["2016-04-19",31.3948,31.601,31.2167,31.4885,208200.0],["2016-04-20",31.3854,31.3854,30.9354,31.0948,217400.0],["2016-04-21",31.0104,31.6479,30.9354,31.1042,156300.0],["2016-04-22",31.0479,31.376,30.9073,31.1792,224000.0],["2016-04-25",31.0479,31.0479,30.1761,30.3917,253800.0],["2016-04-26",30.5136,31.2542,30.3824,31.0948,270100.0],["2016-04-27",31.0948,31.3573,30.5698,30.7855,194300.0],["2016-04-28",30.3636,30.373,28.5637,28.7325,695900.0],["2016-04-29",28.7325,28.7325,27.3169,27.645,407400.0],["2016-05-02",27.8231,29.2387,27.7294,29.2387,350500.0],["2016-05-03",28.9949,29.2387,28.7043,28.7981,233900.0],["2016-05-04",28.7418,28.9199,28.3575,28.7606,158200.0],["2016-05-05",28.8262,29.2106,28.4981,28.6856,179100.0],["2016-05-06",28.6012,29.2293,28.5169,29.2106,179900.0],["2016-05-09",29.1637,29.3793,28.8168,29.1731,223400.0],["2016-05-10",29.4637,29.8293,29.3793,29.473,148900.0],["2016-05-11",29.4073,29.6328,29.1536,29.2006,84100.0],["2016-05-12",29.2288,29.7173,29.2194,29.3509,141900.0],["2016-05-13",29.2945,29.3885,28.8436,29.0315,141000.0],["2016-05-16",29.163,29.3885,28.9281,29.1348,156100.0],["2016-05-17",29.1066,29.1066,28.4865,28.6744,250700.0],["2016-05-18",28.5617,28.9281,28.2986,28.6369,189400.0],["2016-05-19",28.4489,28.6369,27.857,28.1953,148800.0],["2016-05-20",28.3362,29.2194,28.2422,29.21,228900.0],["2016-05-23",29.567,29.924,28.7402,29.1254,254700.0],["2016-05-24",29.2194,30.0649,29.2194,29.9052,134600.0],["2016-05-25",30.0649,30.2904,29.4824,29.877,238900.0],["2016-05-26",29.8582,29.9616,28.9845,29.4543,271600.0],["2016-05-27",29.6234,29.7737,29.2475,29.6328,170100.0],["2016-05-31",29.6891,30.1119,29.5858,30.0649,222400.0],["2016-06-01",29.7455,30.3374,29.7079,30.1025,234400.0],["2016-06-02",30.0837,30.375,29.971,30.1965,158000.0],["2016-06-03",30.1589,30.3938,30.018,30.2528,119700.0],["2016-06-06",30.2998,30.4783,30.1025,30.2716,124800.0],["2016-06-07",30.1119,30.2716,29.5106,29.8395,695600.0],["2016-06-08",29.8394,30.9387,29.8394,30.8166,170600.0],["2016-06-09",30.6756,30.9857,30.5253,30.8541,142600.0],["2016-06-10",30.6099,30.9011,30.3844,30.6005,165700.0],["2016-06-13",30.5441,30.5817,29.8019,29.9052,149400.0],["2016-06-14",29.7361,29.9992,29.5294,29.9334,125400.0],["2016-06-15",29.9804,30.1589,29.6609,30.0649,185100.0],["2016-06-16",29.7925,30.2998,29.6891,30.2904,303200.0],["2016-06-17",30.2153,30.2153,29.7079,29.971,412400.0],["2016-06-20",30.3092,30.3656,30.0931,30.2341,228600.0],["2016-06-21",30.2341,30.2341,29.614,29.8676,162600.0],["2016-06-22",30.0086,30.0086,29.6516,29.8958,151000.0],["2016-06-23",30.2059,30.4126,30.1119,30.2341,118200.0],["2016-06-24",28.8717,29.6328,28.6557,29.3509,603900.0],["2016-06-27",28.9093,29.2663,28.6932,29.1254,270800.0],["2016-06-28",29.1912,29.3509,28.7214,29.0502,289600.0],["2016-06-29",29.3697,29.6609,29.2757,29.6234,282500.0],["2016-06-30",29.6234,30.6193,29.6046,30.6005,182400.0],["2016-07-01",30.5441,30.8823,30.375,30.5065,113700.0],["2016-07-05",30.1119,30.2998,29.8207,30.2059,161700.0],["2016-07-06",30.0931,30.3844,29.9522,30.328,138400.0],["2016-07-07",30.4783,30.732,30.3374,30.7038,160400.0],["2016-07-08",31.0045,31.5682,30.8823,31.4085,174400.0],["2016-07-11",31.5494,31.8031,31.3803,31.4554,199400.0],["2016-07-12",30.6005,30.7884,29.3603,29.5106,642800.0],["2016-07-13",29.4355,29.7455,29.1818,29.6234,339000.0],["2016-07-14",29.6234,30.2998,29.3321,30.1589,491000.0],["2016-07-15",30.3938,30.3938,29.8207,29.9992,266000.0],["2016-07-18",29.9428,30.1683,29.6797,29.8489,243700.0],["2016-07-19",29.8301,29.924,29.1912,29.2006,222000.0],["2016-07-20",29.4167,29.8676,29.116,29.5858,163000.0],["2016-07-21",29.6046,29.7267,29.1724,29.3697,144800.0],["2016-07-22",29.2476,29.3979,28.9281,29.2851,268300.0],["2016-07-25",29.3227,29.6703,29.21,29.4918,306000.0],["2016-07-26",29.4918,29.6609,29.3227,29.6421,207100.0],["2016-07-27",29.6609,30.1119,29.6328,29.9616,169300.0],["2016-07-28",29.7831,30.2247,29.7831,29.9898,169400.0],["2016-07-29",29.8395,30.0368,27.8195,28.5429,1010700.0],["2016-08-01",28.4771,28.6463,28.1577,28.4583,311700.0],["2016-08-02",28.3362,28.3456,27.3685,27.3779,343900.0],["2016-08-03",27.3873,27.5658,26.692,26.8236,480200.0],["2016-08-04",26.9833,27.547,26.9833,27.2651,304900.0],["2016-08-05",27.2933,27.5376,27.1806,27.2088,312400.0],["2016-08-08",27.1994,27.3497,26.692,26.692,250700.0],["2016-08-09",26.692,27.1618,26.6544,27.0772,293600.0],["2016-08-10",26.7664,26.9736,26.352,26.5121,341400.0],["2016-08-11",26.5498,26.823,26.2296,26.2484,308900.0],["2016-08-12",27.3033,28.1697,26.8418,27.5011,396000.0],["2016-08-15",27.567,27.8778,27.5011,27.5105,315500.0],["2016-08-16",27.388,27.4069,26.5216,26.5216,286700.0],["2016-08-17",26.7759,27.1149,26.531,26.9925,319900.0],["2016-08-18",27.049,27.1055,26.757,26.9736,126400.0],["2016-08-19",26.9548,27.0396,26.7664,26.9736,174400.0],["2016-08-22",26.9171,27.3409,26.7288,27.3409,236900.0],["2016-08-23",27.3504,27.454,27.2468,27.3127,211300.0],["2016-08-24",27.2279,27.3692,27.0301,27.3315,211000.0],["2016-08-25",27.2844,27.5293,27.2844,27.4257,141900.0],["2016-08-26",27.3504,27.567,26.9642,27.0301,231500.0],["2016-08-29",27.1432,27.1432,26.8041,26.8889,148200.0],["2016-08-30",27.0207,27.1808,26.8795,27.0678,221500.0],["2016-08-31",26.9642,26.9736,26.4839,26.7382,214600.0],["2016-09-01",26.7193,26.8983,26.2955,26.87,152300.0],["2016-09-02",26.9736,27.2185,26.9454,27.2091,108300.0],["2016-09-06",27.2468,27.2939,26.7853,26.8889,226100.0],["2016-09-07",26.9171,27.1714,26.9171,27.162,170700.0],["2016-09-08",27.1432,27.275,26.9548,27.0678,208200.0],["2016-09-09",26.8041,27.0019,26.1637,26.3426,434600.0],["2016-09-12",26.2484,26.2861,25.2595,25.3349,479100.0],["2016-09-13",25.1842,25.1842,24.6756,24.7604,293300.0],["2016-09-14",24.7509,24.977,24.6285,24.7321,379400.0],["2016-09-15",24.5343,25.0994,24.5343,25.0712,494200.0],["2016-09-16",25.0994,28.3864,25.0994,28.3769,1605500.0],["2016-09-19",28.6595,28.7819,28.0661,28.6218,786000.0],["2016-09-20",28.6972,28.6972,28.1038,28.4994,473600.0],["2016-09-21",28.7066,28.7066,28.0002,28.198,436900.0],["2016-09-22",28.198,28.4617,27.9249,28.1227,540700.0],["2016-09-23",28.1227,28.1603,27.2279,27.5952,396900.0],["2016-09-26",27.4634,27.793,27.3504,27.5576,242000.0],["2016-09-27",27.4351,27.4916,27.1055,27.3975,392600.0],["2016-09-28",27.4916,27.4916,27.1808,27.454,275400.0],["2016-09-29",27.5199,27.5199,27.1432,27.275,390500.0],["2016-09-30",27.6047,27.9625,27.3221,27.6047,466400.0],["2016-10-03",27.3692,27.567,27.1432,27.3221,510800.0],["2016-10-04",27.2656,27.5858,27.2185,27.5293,324600.0],["2016-10-05",27.6047,28.3016,27.5293,28.1038,255300.0],["2016-10-06",28.0191,28.2545,27.8119,28.1509,208800.0],["2016-10-07",28.0944,28.198,26.418,26.87,1092900.0],["2016-10-10",26.9454,27.68,26.9454,27.4069,280000.0],["2016-10-11",27.4257,27.6047,26.3332,26.4556,361000.0],["2016-10-12",26.4368,26.7005,26.2767,26.5592,154700.0],["2016-10-13",26.3991,26.4274,25.9471,25.9941,393400.0],["2016-10-14",26.1166,26.3332,25.9942,26.0883,256700.0],["2016-10-17",26.1072,26.5781,26.0412,26.2767,289000.0],["2016-10-18",26.5027,26.6346,26.3426,26.3991,173100.0],["2016-10-19",26.5216,26.5216,26.0224,26.2296,192800.0],["2016-10-20",26.2202,26.2202,25.834,25.8623,294000.0],["2016-10-21",25.5327,25.8152,25.4667,25.6268,399800.0],["2016-10-24",25.9,26.0883,25.5703,25.6645,321600.0],["2016-10-25",25.7587,25.8058,25.3349,25.6645,232500.0],["2016-10-26",25.4291,26.0412,25.382,25.6645,223700.0],["2016-10-27",25.6645,26.3709,25.5703,25.7116,397100.0],["2016-10-28",26.6063,27.5481,25.5703,27.0772,407100.0],["2016-10-31",27.3598,27.3598,26.7947,27.1714,276400.0],["2016-11-01",27.1243,27.1243,25.9941,26.3709,384200.0],["2016-11-02",26.418,26.7947,26.3709,26.7005,339500.0],["2016-11-03",26.7947,27.2185,26.5592,26.8889,244100.0],["2016-11-04",26.7947,27.2185,26.4651,27.0772,361700.0],["2016-11-07",27.454,27.6423,27.0301,27.1243,238000.0],["2016-11-08",26.9544,27.3604,26.8128,27.096,182900.0],["2016-11-09",26.9544,28.7482,26.9544,28.5594,294300.0],["2016-11-10",28.937,29.8811,28.7954,29.5507,359300.0],["2016-11-11",29.6923,30.6364,29.579,30.1172,537400.0],["2016-11-14",30.4004,30.6836,30.0228,30.4948,312400.0],["2016-11-15",30.6364,30.778,29.9756,30.2116,217400.0],["2016-11-16",30.2588,30.8252,30.1644,30.542,194200.0],["2016-11-17",30.542,30.9197,30.2871,30.4948,194500.0],["2016-11-18",30.4948,30.6364,30.3532,30.542,155100.0],["2016-11-21",30.4004,31.5805,30.4004,31.3917,285000.0],["2016-11-22",31.4389,31.4861,30.6836,31.3445,241800.0],["2016-11-23",31.3917,31.911,31.2501,31.7694,145000.0],["2016-11-25",32.0054,32.2886,31.7221,32.1942,100600.0],["2016-11-28",32.1942,32.1942,31.1085,31.1557,182300.0],["2016-11-29",31.2973,31.911,31.2501,31.3445,175300.0],["2016-11-30",31.5805,31.5805,30.3532,30.4004,225000.0],["2016-12-01",30.542,30.6836,30.2116,30.4004,215400.0],["2016-12-02",30.4476,30.5892,30.0228,30.2588,146300.0],["2016-12-05",30.4476,31.3917,30.4004,31.2501,212400.0],["2016-12-06",31.2501,31.6749,30.8252,31.6749,182600.0],["2016-12-07",31.7222,32.0998,31.2973,32.0526,170900.0],["2016-12-08",32.0998,32.8551,31.9582,32.7607,187900.0],["2016-12-09",32.9023,32.9023,32.2886,32.4302,214900.0],["2016-12-12",32.3358,32.9495,32.2886,32.6663,378200.0],["2016-12-13",32.9023,32.9967,32.2414,32.7607,270100.0],["2016-12-14",32.5719,32.8079,32.1942,32.2414,221600.0],["2016-12-15",32.383,32.7324,31.8638,32.2886,216900.0],["2016-12-16",32.4774,32.9495,32.0054,32.383,1767600.0],["2016-12-19",32.5719,32.7135,31.911,32.3358,230600.0],["2016-12-20",32.6191,32.9967,32.2886,32.4302,259800.0],["2016-12-21",32.4775,32.8079,32.383,32.4302,150100.0],["2016-12-22",32.4774,32.6663,31.8638,31.911,162900.0],["2016-12-23",31.9582,32.0998,31.6561,31.8166,157000.0],["2016-12-27",32.0526,33.2799,32.0054,32.6663,200100.0],["2016-12-28",32.6663,32.7135,31.6277,31.7221,125400.0],["2016-12-29",31.8166,32.0998,31.4861,31.7694,144200.0],["2016-12-30",31.8638,32.062,31.2973,31.4389,132200.0],["2017-01-03",31.5805,31.7694,30.9197,31.3445,266300.0],["2017-01-04",31.2029,32.147,31.2029,32.0998,281600.0],["2017-01-05",32.0998,32.1942,31.4861,31.5805,112800.0],["2017-01-06",31.7221,31.7505,30.9669,30.9669,207900.0],["2017-01-09",30.8725,31.0141,30.3532,30.4948,244100.0],["2017-01-10",30.4476,30.9669,30.4476,30.6836,285100.0],["2017-01-11",30.6364,31.1085,30.542,31.1085,287600.0],["2017-01-12",31.1557,31.1557,30.4476,30.8253,133000.0],["2017-01-13",31.1557,32.0998,31.1557,31.911,175900.0],["2017-01-17",31.8638,31.8638,30.9669,31.0613,158900.0],["2017-01-18",31.2029,31.2501,30.778,31.2029,207100.0],["2017-01-19",31.1557,31.2501,30.9008,31.1557,237600.0],["2017-01-20",31.2029,31.4389,30.9669,31.3917,182000.0],["2017-01-23",31.3445,31.5333,30.778,31.0141,160200.0],["2017-01-24",31.0613,32.0054,31.0613,31.8166,169100.0],["2017-01-25",32.0054,32.3358,31.911,32.147,173200.0],["2017-01-26",32.0054,32.4302,32.0054,32.147,181800.0],["2017-01-27",32.2886,32.2886,31.8638,32.0526,151900.0],["2017-01-30",31.8166,31.9582,31.3539,31.7694,122300.0],["2017-01-31",31.5805,31.9582,31.2501,31.9582,175700.0],["2017-02-01",32.1942,32.2886,31.7221,31.8638,153300.0],["2017-02-02",31.8166,31.9582,31.2973,31.8166,257200.0],["2017-02-03",32.147,32.5247,31.9582,32.4775,148300.0],["2017-02-06",32.3358,32.4774,31.5805,31.6749,85200.0],["2017-02-07",31.8166,31.911,31.4389,31.7694,114000.0],["2017-02-08",31.5805,31.5805,30.8441,31.0613,115500.0],["2017-02-09",31.1085,31.8166,30.6836,31.6277,122500.0],["2017-02-10",31.7694,32.2414,31.3445,32.147,142200.0],["2017-02-13",32.4774,32.5718,31.911,32.1942,85400.0],["2017-02-14",32.0054,32.3358,31.4389,32.3358,138100.0],["2017-02-15",32.147,32.5247,31.8166,32.0998,115200.0],["2017-02-16",32.0998,32.1942,31.7221,32.147,116800.0],["2017-02-17",32.1942,32.1942,31.5333,31.7694,132900.0],["2017-02-21",31.911,32.5247,31.8638,32.4302,84600.0],["2017-02-22",32.3358,32.3453,31.7505,31.8166,82600.0],["2017-02-23",32.0054,32.0054,30.8253,31.0141,189400.0],["2017-02-24",32.4774,36.6787,32.4774,36.4899,686800.0],["2017-02-27",36.5843,37.4529,36.3766,36.4899,333500.0],["2017-02-28",36.3955,36.4899,35.593,36.0179,261500.0],["2017-03-01",36.8204,37.1036,36.1123,36.3011,308900.0],["2017-03-02",36.2067,36.4427,35.9234,36.2539,173200.0],["2017-03-03",36.2539,36.3955,35.2154,35.4986,273400.0],["2017-03-06",35.4986,35.4986,34.6489,34.8849,336200.0],["2017-03-07",34.9321,35.3098,34.5545,34.6489,163300.0],["2017-03-08",34.857,35.1408,34.2894,34.2894,127700.0],["2017-03-09",34.1949,34.384,33.4381,33.7219,177300.0],["2017-03-10",33.8638,34.4124,33.8638,34.1949,114300.0],["2017-03-13",34.053,34.4313,33.9584,34.1476,138700.0],["2017-03-14",34.053,34.053,33.4854,33.8638,93100.0],["2017-03-15",34.053,34.4786,33.8638,34.2422,131000.0],["2017-03-16",34.5732,34.6678,33.8638,34.1949,99100.0],["2017-03-17",34.2422,34.5732,33.6746,34.4313,367500.0],["2017-03-20",34.4313,34.4313,33.8638,34.1476,114300.0],["2017-03-21",34.2422,34.2894,33.1071,33.2016,145900.0],["2017-03-22",33.0598,33.58,32.7287,33.2016,105000.0],["2017-03-23",33.1544,33.6273,32.9652,33.1071,79300.0],["2017-03-24",33.2016,33.4854,32.8233,33.0598,109200.0],["2017-03-27",32.6341,33.2962,32.1139,33.1071,125500.0],["2017-03-28",33.0598,33.4381,32.776,33.3435,82100.0],["2017-03-29",33.2016,33.7692,33.0598,33.5327,92700.0],["2017-03-30",33.5327,34.0057,33.5327,33.9584,141600.0],["2017-03-31",33.6746,34.9516,33.6746,34.6678,401800.0],["2017-04-03",34.7624,34.8097,33.2395,33.58,290800.0],["2017-04-04",33.58,33.8165,33.2489,33.4854,203900.0],["2017-04-05",33.7219,34.2422,33.1543,33.4381,171200.0],["2017-04-06",33.4381,33.5327,32.9652,33.3435,179800.0],["2017-04-07",33.1071,33.4381,33.0125,33.2489,225700.0],["2017-04-10",33.1544,33.4854,32.7949,33.0598,140600.0],["2017-04-11",33.2489,34.6678,33.2016,34.4313,249000.0],["2017-04-12",34.4313,34.4313,33.6557,33.7219,127200.0],["2017-04-13",33.7692,33.8638,33.0125,33.0598,106800.0],["2017-04-17",33.0598,33.7692,33.0598,33.6273,102900.0],["2017-04-18",33.4854,33.7219,33.1071,33.5327,182700.0],["2017-04-19",33.6746,34.0813,33.3908,33.5327,170700.0],["2017-04-20",33.6746,33.9584,33.3908,33.8165,172700.0],["2017-04-21",33.6273,33.7219,33.2016,33.2489,280000.0],["2017-04-24",33.8165,34.3368,33.4381,33.9584,355800.0],["2017-04-25",34.3367,34.8097,34.1949,34.4786,196200.0],["2017-04-26",34.3841,35.1408,34.1003,35.0462,254700.0],["2017-04-27",34.9516,35.0935,33.4381,34.6678,469600.0],["2017-04-28",34.5732,35.1408,34.2611,34.7151,265600.0],["2017-05-01",34.8097,35.8029,33.9584,35.0462,418700.0],["2017-05-02",34.9989,35.2827,34.053,34.2422,251300.0],["2017-05-03",33.9584,34.0057,33.2962,33.7219,199500.0],["2017-05-04",34.0057,34.2895,33.6273,34.1003,137800.0],["2017-05-05",34.1949,34.1949,33.2962,33.6746,173600.0],["2017-05-08",33.5327,33.8638,33.2679,33.3908,100100.0],["2017-05-09",33.3435,34.053,33.2962,33.58,179000.0],["2017-05-10",33.6037,33.6985,33.2245,33.5089,231700.0],["2017-05-11",33.4615,33.727,32.9876,33.3667,181200.0],["2017-05-12",33.3193,33.3193,32.7032,32.8454,196200.0],["2017-05-15",32.9402,33.3667,32.8928,33.2719,172600.0],["2017-05-16",33.2719,33.5089,32.798,33.2719,383200.0],["2017-05-17",33.2719,33.5563,32.798,33.5089,433700.0],["2017-05-18",33.4141,33.7933,33.016,33.1772,345900.0],["2017-05-19",33.1771,33.5563,32.9402,32.9876,316400.0],["2017-05-22",32.9876,33.1771,32.798,32.9876,122500.0],["2017-05-23",33.035,33.253,32.798,33.0824,188900.0],["2017-05-24",33.0824,33.2719,32.798,32.9876,155600.0],["2017-05-25",33.1772,33.5089,32.8454,33.0824,148500.0],["2017-05-26",33.035,33.1298,32.8928,33.0824,128300.0],["2017-05-30",32.9402,33.1298,32.561,32.6558,174300.0],["2017-05-31",32.6558,32.8928,32.1818,32.6558,304800.0],["2017-06-01",32.7506,32.7506,32.1818,32.7506,304600.0],["2017-06-02",32.6558,33.6037,32.6084,33.0824,248200.0],["2017-06-05",33.035,33.035,32.2766,32.5136,211600.0],["2017-06-06",32.2292,32.798,32.1344,32.6084,257000.0],["2017-06-07",32.6084,32.6084,32.2292,32.5136,187900.0],["2017-06-08",32.561,33.4426,32.4093,33.1772,191400.0],["2017-06-09",33.1771,34.4094,33.1297,34.4094,188200.0],["2017-06-12",34.5042,34.7886,33.9639,34.0777,286400.0],["2017-06-13",34.1251,34.5232,33.9355,34.2199,171900.0],["2017-06-14",34.2673,34.3147,33.9355,33.9829,127100.0],["2017-06-15",33.8881,34.1251,33.6037,33.8407,106400.0],["2017-06-16",33.6511,34.0303,33.5089,33.7933,320500.0],["2017-06-19",33.7459,34.0303,33.6985,33.8407,168100.0],["2017-06-20",33.6511,33.7933,33.1771,33.2719,162300.0],["2017-06-21",33.2719,33.4141,32.9876,33.1298,278100.0],["2017-06-22",33.1298,33.4426,33.0824,33.2719,122500.0],["2017-06-23",33.2719,33.6511,33.1298,33.5563,252200.0],["2017-06-26",33.5563,34.4379,33.5089,34.3147,362400.0],["2017-06-27",34.2673,34.599,33.6511,34.1725,343300.0],["2017-06-28",34.4568,34.9308,34.2673,34.836,181500.0],["2017-06-29",34.9782,34.9782,34.599,34.9308,176500.0],["2017-06-30",35.0256,35.3384,34.7412,35.1678,147900.0],["2017-07-03",35.1204,35.31,34.9782,35.2152,110900.0],["2017-07-05",35.1678,35.31,34.3621,34.7886,243800.0],["2017-07-06",34.5516,34.6464,34.0492,34.1251,229800.0],["2017-07-07",34.3146,34.4568,33.6511,34.4094,251900.0],["2017-07-10",34.1251,34.3147,33.6511,33.7459,250700.0],["2017-07-11",33.6985,34.4568,33.6511,33.7933,401000.0],["2017-07-12",34.1251,34.5516,33.8881,34.2673,137000.0],["2017-07-13",34.2199,34.7412,34.1725,34.6938,212400.0],["2017-07-14",34.5516,34.9782,34.5516,34.7886,168700.0],["2017-07-17",34.7886,34.836,34.3621,34.6938,137600.0],["2017-07-18",34.5042,34.6938,34.2199,34.2673,154400.0],["2017-07-19",34.2673,34.7886,34.1725,34.6464,211500.0],["2017-07-20",34.599,34.9308,34.4094,34.836,130900.0],["2017-07-21",35.1678,35.1678,34.2199,34.6464,403400.0],["2017-07-24",34.5516,34.599,34.0303,34.2673,159200.0],["2017-07-25",34.4568,34.9308,34.4094,34.5516,182900.0],["2017-07-26",34.5516,34.5516,34.0303,34.5042,122700.0],["2017-07-27",34.6464,35.4048,34.5042,34.7886,199600.0],["2017-07-28",33.9829,33.9829,31.9449,31.9922,476300.0],["2017-07-31",31.8975,32.0397,30.9116,31.5657,492500.0],["2017-08-01",31.9449,32.4188,31.7553,31.7553,215100.0],["2017-08-02",31.7553,31.8027,31.0443,31.3287,189100.0],["2017-08-03",31.3287,31.6131,30.9969,31.1865,178600.0],["2017-08-04",31.1865,31.7079,31.1865,31.4709,185500.0],["2017-08-07",31.4235,31.7553,31.2813,31.6131,174500.0],["2017-08-08",31.6131,32.5136,31.6131,32.1818,259500.0],["2017-08-09",31.9448,32.1818,31.6605,31.85,157900.0],["2017-08-10",31.6363,31.6838,30.9238,30.9238,133200.0],["2017-08-11",30.6863,31.1613,30.3062,30.9238,154100.0],["2017-08-14",31.3038,31.7313,31.3038,31.3988,144400.0],["2017-08-15",31.4463,31.5793,30.9713,30.9713,135000.0],["2017-08-16",31.0663,31.2563,30.9713,31.1613,112500.0],["2017-08-17",30.9238,31.4938,30.8288,31.1613,186700.0],["2017-08-18",30.9713,31.3323,30.8763,31.2563,301100.0],["2017-08-21",31.3038,31.3038,31.0188,31.1613,236300.0],["2017-08-22",31.1613,31.5698,31.1613,31.4938,168700.0],["2017-08-23",31.2563,31.3798,31.1613,31.3038,123300.0],["2017-08-24",31.3513,31.5413,31.2563,31.3038,93900.0],["2017-08-25",31.4463,31.7313,31.3038,31.3513,135900.0],["2017-08-28",31.3988,31.8738,31.3988,31.5888,127200.0],["2017-08-29",31.4463,31.7788,31.4463,31.6838,116600.0],["2017-08-30",31.7313,32.0448,31.5413,32.0163,110800.0],["2017-08-31",32.1588,32.5863,32.1113,32.3488,99900.0],["2017-09-01",32.4913,32.6338,32.3013,32.6338,90000.0],["2017-09-05",32.4913,32.6813,32.0163,32.3013,167800.0],["2017-09-06",32.3963,32.7288,32.1588,32.3963,151900.0],["2017-09-07",32.4438,32.4438,31.6363,31.7313,225200.0],["2017-09-08",31.7788,32.4438,31.6838,32.3013,167800.0],["2017-09-11",32.5388,32.5863,32.3013,32.3488,101000.0],["2017-09-12",32.4438,32.7763,32.3488,32.3488,126700.0],["2017-09-13",32.3488,32.6623,32.3488,32.5388,182600.0],["2017-09-14",32.4913,32.5863,32.1588,32.3013,123900.0],["2017-09-15",32.3488,32.9189,32.1588,32.8714,291300.0],["2017-09-18",32.9188,33.2514,32.7288,32.9188,245600.0],["2017-09-19",32.9189,33.0139,32.5388,32.5863,135200.0],["2017-09-20",32.4913,32.8714,32.4438,32.6338,135500.0],["2017-09-21",32.5864,32.8714,32.4438,32.6814,207700.0],["2017-09-22",32.5863,33.1754,32.5673,33.0139,151700.0],["2017-09-25",33.0139,33.2324,32.9189,33.1089,150600.0],["2017-09-26",33.2039,34.2964,33.1089,34.0114,148400.0],["2017-09-27",34.1539,34.8664,33.9639,34.7239,209400.0],["2017-09-28",34.6289,34.6764,33.8689,33.9639,202700.0],["2017-09-29",33.8689,34.1064,33.7264,33.9164,202700.0],["2017-10-02",34.0589,34.9614,34.0589,34.9614,132200.0],["2017-10-03",34.9614,35.0089,34.6764,35.0089,123500.0],["2017-10-04",35.0564,35.1514,34.7049,34.9139,121300.0],["2017-10-05",35.0089,35.2465,34.8189,34.9614,136400.0],["2017-10-06",34.8665,35.2465,34.8665,35.1515,89700.0],["2017-10-09",35.1514,35.484,35.1039,35.389,162300.0],["2017-10-10",35.6265,35.6265,35.3415,35.4365,145300.0],["2017-10-11",35.4365,35.8165,35.4365,35.5315,120700.0],["2017-10-12",35.5315,35.864,35.4365,35.5315,112900.0],["2017-10-13",35.8165,35.864,35.579,35.674,128600.0],["2017-10-16",35.769,35.9115,34.8189,34.9614,146900.0],["2017-10-17",35.0089,35.104,34.2964,34.4864,134200.0],["2017-10-18",34.4864,34.6764,34.2584,34.4864,137800.0],["2017-10-19",34.3914,34.3914,33.7264,33.9164,161000.0],["2017-10-20",34.2489,34.8189,33.9164,34.5339,185500.0],["2017-10-23",34.5339,34.9329,34.3439,34.4389,119200.0],["2017-10-24",34.4864,34.7714,34.1539,34.6289,78100.0],["2017-10-25",34.4864,34.8949,34.0589,34.8664,135000.0],["2017-10-26",34.914,35.769,34.914,35.6265,147500.0],["2017-10-27",36.4815,40.4527,36.0065,40.3292,361000.0],["2017-10-30",40.3767,41.8492,40.1867,40.5192,344800.0],["2017-10-31",40.7567,42.4477,40.4717,42.0867,370900.0],["2017-11-01",42.1817,42.2767,39.9967,40.3292,286900.0],["2017-11-02",40.3767,40.5667,39.5976,39.8541,263500.0],["2017-11-03",39.8542,40.3292,39.7591,40.1392,156800.0],["2017-11-06",40.2342,40.6142,39.9111,40.3767,192300.0],["2017-11-07",40.5192,40.7567,40.1392,40.4242,179400.0],["2017-11-08",40.1866,40.8517,39.8066,40.8042,161700.0],["2017-11-09",40.4949,40.5425,39.5432,39.9239,132300.0],["2017-11-10",38.4487,39.4956,38.306,39.1625,437900.0],["2017-11-13",38.877,39.0197,38.306,38.4963,294100.0],["2017-11-14",38.1632,38.4963,37.735,38.306,187900.0],["2017-11-15",38.2108,38.877,37.8967,38.7342,407600.0],["2017-11-16",39.0673,39.4004,39.0198,39.3528,107500.0],["2017-11-17",39.0673,39.4956,38.9722,39.4004,97600.0],["2017-11-20",39.4004,39.8763,39.4004,39.7811,214500.0],["2017-11-21",39.9714,41.0183,39.9714,40.7804,157100.0],["2017-11-22",40.7804,40.9993,39.9239,39.9715,96600.0],["2017-11-24",40.019,40.3997,39.6859,40.1142,58400.0],["2017-11-27",40.1142,40.3045,39.6859,39.8287,131800.0],["2017-11-28",39.8763,40.7328,39.6383,40.6852,132000.0],["2017-11-29",40.6376,41.1135,40.6186,41.0659,94500.0],["2017-11-30",41.3038,41.5418,40.5901,40.8756,147500.0],["2017-12-01",41.0183,41.0183,39.1149,40.4949,103200.0],["2017-12-04",41.1135,41.6845,40.59,41.1611,108400.0],["2017-12-05",41.1611,41.399,40.7328,40.9707,101100.0],["2017-12-06",40.9231,41.4942,40.7328,40.9707,108500.0],["2017-12-07",40.8756,41.3038,40.5425,40.7804,300900.0],["2017-12-08",41.1135,41.399,40.5901,41.2087,95200.0],["2017-12-11",41.3514,41.3514,40.6376,40.9707,266800.0],["2017-12-12",41.1611,41.6845,40.828,40.828,121400.0],["2017-12-13",40.828,41.399,40.828,41.1135,138200.0],["2017-12-14",41.0659,41.0659,40.3997,40.4949,186400.0],["2017-12-15",40.6852,41.8273,40.6852,41.4466,826900.0],["2017-12-18",41.8749,42.1128,41.4466,41.8749,111600.0],["2017-12-19",41.8749,42.0652,41.4466,41.6369,133000.0],["2017-12-20",41.9224,42.3507,41.7321,42.0176,112700.0],["2017-12-21",42.2079,42.6362,41.7321,42.4935,116700.0],["2017-12-22",42.541,42.541,41.97,42.1604,96400.0],["2017-12-26",42.2555,42.4459,41.6845,41.7797,69300.0],["2017-12-27",41.7797,41.8748,41.4942,41.6845,69500.0],["2017-12-28",41.7797,42.0176,41.5893,41.7321,60800.0],["2017-12-29",41.8748,42.1128,41.4466,41.5417,135700.0],["2018-01-02",41.7321,42.1604,40.9707,41.399,113900.0],["2018-01-03",41.3514,41.3514,40.8755,40.9231,111700.0],["2018-01-04",41.0659,41.2562,40.6852,40.8756,140500.0],["2018-01-05",40.9232,40.9232,39.8572,40.2094,195200.0],["2018-01-08",40.0666,40.3997,39.6859,40.2094,276600.0],["2018-01-09",40.3045,40.7328,39.9239,39.9715,194600.0],["2018-01-10",40.0666,40.3997,39.5908,40.3045,92700.0],["2018-01-11",40.3521,41.6369,40.0666,41.5893,230200.0],["2018-01-12",41.6369,42.4934,41.3514,41.97,103300.0],["2018-01-16",42.3031,42.541,40.9231,41.0183,135200.0],["2018-01-17",41.3038,41.4942,40.9231,41.4466,199500.0],["2018-01-18",41.399,41.4942,40.8946,40.9707,62200.0],["2018-01-19",40.8756,41.8273,40.8756,41.8273,136600.0],["2018-01-22",41.7797,41.7797,41.1611,41.399,55800.0],["2018-01-23",41.399,41.4466,40.8756,41.4466,51900.0],["2018-01-24",41.7321,41.7606,41.1896,41.2087,82800.0],["2018-01-25",41.4466,42.3031,40.8755,42.3031,172100.0],["2018-01-26",42.4459,42.4935,41.1135,41.6845,146200.0],["2018-01-29",41.6845,42.0652,41.5893,41.7797,81100.0],["2018-01-30",41.4466,41.97,41.1611,41.4942,218900.0],["2018-01-31",41.7321,41.97,40.4949,40.5425,137600.0],["2018-02-01",40.3997,40.9707,40.1142,40.9231,217300.0],["2018-02-02",40.7328,40.8756,40.3521,40.5425,120400.0],["2018-02-05",40.1142,40.4473,38.877,38.9246,221600.0],["2018-02-06",38.1156,39.448,38.1156,38.9721,188200.0],["2018-02-07",38.9722,39.2577,38.5915,38.7342,159900.0],["2018-02-08",38.877,38.9722,37.9729,37.9729,170500.0],["2018-02-09",38.4011,39.0197,37.7349,38.6391,162500.0],["2018-02-12",38.6866,39.0197,37.9729,38.5439,141800.0],["2018-02-13",38.3535,39.0197,38.3535,38.877,63300.0],["2018-02-14",38.4011,39.2101,38.306,39.1149,139000.0],["2018-02-15",39.2577,39.4956,38.6867,39.448,62500.0],["2018-02-16",39.2577,39.8763,39.2577,39.4004,119200.0],["2018-02-20",39.2577,39.4956,38.5915,38.6391,185600.0],["2018-02-21",38.6867,39.448,38.6391,38.8294,149000.0],["2018-02-22",38.9722,40.019,38.6391,39.9715,189700.0],["2018-02-23",38.4487,39.9714,37.497,39.0197,236500.0],["2018-02-26",39.448,40.4473,39.1149,40.3997,124600.0],["2018-02-27",40.3521,41.1611,39.2577,39.3528,230400.0],["2018-02-28",39.4956,40.1618,38.9722,39.0673,323600.0],["2018-03-01",39.0197,39.4004,38.4963,38.4963,151900.0],["2018-03-02",38.1632,39.0197,37.9253,38.9246,172200.0],["2018-03-05",38.7818,38.9722,38.4487,38.6866,137100.0],["2018-03-06",38.9246,39.5908,38.5725,39.448,167400.0],["2018-03-07",39.2101,40.6376,39.2101,40.4473,340800.0],["2018-03-08",40.5901,40.5901,39.3053,39.6859,154800.0],["2018-03-09",39.8528,40.6632,39.8051,40.6155,76000.0],["2018-03-12",40.7585,41.0922,40.4248,40.6155,128600.0],["2018-03-13",40.8062,41.3782,40.3295,40.4725,119300.0],["2018-03-14",40.5678,40.6155,40.1865,40.3772,143700.0],["2018-03-15",40.5202,40.6632,40.1865,40.3772,271600.0],["2018-03-16",40.3295,40.9015,40.3295,40.8539,379200.0],["2018-03-19",40.7109,40.7109,39.5668,40.1865,250500.0],["2018-03-20",40.2341,40.4725,39.9958,40.1388,150600.0],["2018-03-21",40.0435,40.5202,39.9958,40.0911,70600.0],["2018-03-22",39.8528,39.9958,38.8517,38.8994,156500.0],["2018-03-23",38.9947,38.9947,37.9936,37.9936,158800.0],["2018-03-26",38.661,39.09,38.089,38.661,155900.0],["2018-03-27",38.7087,38.7564,38.0413,38.1843,149400.0],["2018-03-28",38.232,38.7087,38.0413,38.661,146800.0],["2018-03-29",38.804,39.6144,38.661,39.3284,158400.0],["2018-04-02",39.2331,39.4714,38.089,38.518,293900.0],["2018-04-03",38.661,39.4237,38.5657,39.3761,200100.0],["2018-04-04",38.7564,39.1663,38.2796,39.1377,179000.0],["2018-04-05",39.2807,39.6144,39.09,39.5667,105400.0],["2018-04-06",39.2807,39.6144,38.4989,38.6133,173300.0],["2018-04-09",38.7564,38.8517,38.1843,38.2797,125300.0],["2018-04-10",38.7563,39.1854,38.6133,39.0424,82000.0],["2018-04-11",38.9947,39.09,38.661,39.0424,77500.0],["2018-04-12",39.2331,39.5191,39.0424,39.1377,56100.0],["2018-04-13",39.2331,39.2331,38.7087,38.7564,71000.0],["2018-04-16",38.947,39.9481,38.947,39.7098,261400.0],["2018-04-17",39.8051,40.4248,39.5668,39.7098,189600.0],["2018-04-18",39.9481,40.9492,39.8814,40.8539,154900.0],["2018-04-19",40.6155,40.8062,40.0435,40.1865,160500.0],["2018-04-20",40.1388,40.3295,39.5668,39.8051,69400.0],["2018-04-23",39.8051,40.1388,39.6144,39.9004,83100.0],["2018-04-24",40.0911,40.1865,39.4237,39.7574,98700.0],["2018-04-25",39.7574,39.9291,39.2807,39.7098,105000.0],["2018-04-26",39.9958,39.9958,39.3093,39.6144,106100.0],["2018-04-27",46.4314,46.6697,41.3306,41.712,238800.0],["2018-04-30",41.4259,41.5689,39.9958,40.2341,254000.0],["2018-05-01",40.0435,40.0435,39.3761,40.0435,152600.0],["2018-05-02",40.0435,40.2818,39.5191,40.0435,123700.0],["2018-05-03",39.9958,40.6155,39.4714,40.4725,131600.0],["2018-05-04",40.2818,40.9301,39.7574,40.7585,114800.0],["2018-05-07",40.9969,41.1876,40.4725,40.9492,188400.0],["2018-05-08",41.0922,42.3793,40.9492,42.3317,130100.0],["2018-05-09",42.57,43.0467,42.1887,42.8084,195600.0],["2018-05-10",42.9037,43.4281,42.6177,43.3804,141600.0],["2018-05-11",43.3136,43.6001,42.7405,43.1225,117700.0],["2018-05-14",43.1703,43.2181,42.6928,42.7405,94900.0],["2018-05-15",42.5495,42.836,42.4062,42.7405,83800.0],["2018-05-16",42.8838,44.0299,42.7692,43.6478,229600.0],["2018-05-17",43.6956,44.2687,43.6956,44.0299,117800.0],["2018-05-18",44.2209,44.2687,43.8866,43.9821,137200.0],["2018-05-21",44.1254,44.5552,43.8866,44.5074,136400.0],["2018-05-22",44.6507,44.6507,43.8389,43.9344,95700.0],["2018-05-23",43.7911,44.1731,43.4568,43.6956,209400.0],["2018-05-24",43.6001,44.3164,43.2658,44.1731,170000.0],["2018-05-25",44.0299,44.4119,43.5046,44.3642,167600.0],["2018-05-29",44.1254,44.6985,43.8675,44.3164,234400.0],["2018-05-30",44.794,45.5103,44.794,45.4148,162600.0],["2018-05-31",45.4148,45.558,44.6985,44.7462,130900.0],["2018-06-01",45.0805,45.5103,44.8417,44.985,110800.0],["2018-06-04",45.2715,45.6822,45.0805,45.558,122400.0],["2018-06-05",45.4625,46.6086,45.4625,46.3221,125900.0],["2018-06-06",46.2266,46.6564,45.7491,45.9878,117500.0],["2018-06-07",46.0833,46.0833,44.4597,45.3193,352600.0],["2018-06-08",45.0327,45.7013,45.0327,45.3193,139300.0],["2018-06-11",45.176,45.4148,44.9372,45.2237,97200.0],["2018-06-12",45.2237,45.7491,44.9372,45.7491,94800.0],["2018-06-13",45.7013,45.7013,45.1282,45.3193,165100.0],["2018-06-14",45.4625,45.4625,44.9086,45.4148,95400.0],["2018-06-15",45.2237,45.9401,44.985,45.7491,241300.0],["2018-06-18",45.6058,46.7519,45.558,46.4176,107400.0],["2018-06-19",46.0833,46.3603,45.3193,45.8923,179600.0],["2018-06-20",45.8446,45.9878,45.2715,45.4148,353700.0],["2018-06-21",45.558,45.558,44.2687,44.3642,350800.0],["2018-06-22",44.6507,44.8417,43.9344,44.2687,406900.0],["2018-06-25",44.0776,44.2687,43.3136,43.8866,486600.0],["2018-06-26",43.9344,44.6507,43.7911,44.5074,618600.0],["2018-06-27",44.5074,44.6985,43.7911,43.8866,209100.0],["2018-06-28",43.7433,44.1731,43.5523,43.6956,197300.0],["2018-06-29",43.7911,44.3164,43.6956,43.7434,266600.0],["2018-07-02",43.2658,44.2018,43.027,44.1731,186100.0],["2018-07-03",44.3642,44.6984,44.2686,44.5552,58400.0],["2018-07-05",44.7462,45.0805,44.1254,45.0327,87500.0],["2018-07-06",45.0805,45.6058,45.0327,45.4625,88700.0],["2018-07-09",45.7013,45.7491,45.176,45.6058,108000.0],["2018-07-10",45.6535,45.9878,45.2238,45.6535,137800.0],["2018-07-11",45.4148,45.8923,45.367,45.4148,103500.0],["2018-07-12",45.7013,45.7013,44.794,45.4625,118500.0],["2018-07-13",45.367,46.4176,45.367,46.1311,129100.0],["2018-07-16",46.0833,46.0833,44.9372,45.3193,85200.0],["2018-07-17",45.1282,45.8446,45.1282,45.4148,68200.0],["2018-07-18",45.5103,45.6535,44.8895,45.6535,186300.0],["2018-07-19",45.6058,46.6564,45.2715,46.4176,132500.0],["2018-07-20",46.3221,46.6086,45.9878,46.3699,120100.0],["2018-07-23",46.0833,46.4176,45.921,46.0356,99300.0],["2018-07-24",46.0356,46.3699,45.4625,45.7968,263700.0],["2018-07-25",45.7968,46.1311,45.0805,46.0356,190400.0],["2018-07-26",46.1788,47.6879,46.1788,46.8952,215900.0],["2018-07-27",49.2352,56.3984,49.2352,51.9094,852500.0],["2018-07-30",52.196,52.4825,51.5751,52.2915,530500.0],["2018-07-31",52.4825,53.1988,51.4319,53.0555,835400.0],["2018-08-01",53.5808,54.2494,52.578,52.8168,277400.0],["2018-08-02",52.5302,52.96,52.3392,52.4825,639200.0],["2018-08-03",52.6735,52.8168,52.4825,52.769,266400.0],["2018-08-06",53.3421,53.6763,53.1033,53.1988,311300.0],["2018-08-07",53.4376,53.4853,53.0555,53.1511,238600.0],["2018-08-08",53.0555,53.6763,52.578,53.2466,278100.0],["2018-08-09",53.3898,53.5331,53.151,53.2943,173800.0],["2018-08-10",52.993,53.4713,52.706,52.8973,171500.0],["2018-08-13",52.993,52.993,51.9408,52.4669,351500.0],["2018-08-14",52.6582,53.6147,52.5625,53.3756,591600.0],["2018-08-15",53.1843,53.7104,52.8304,52.993,575300.0],["2018-08-16",53.1843,53.4713,52.9452,53.1365,180400.0],["2018-08-17",52.8973,54.0452,52.8017,53.4234,672700.0],["2018-08-20",53.5669,54.093,53.3278,53.9974,270500.0],["2018-08-21",54.2365,55.0974,54.2365,54.7626,501700.0],["2018-08-22",54.667,54.8583,54.0452,54.4756,565900.0],["2018-08-23",54.38,54.667,54.093,54.4756,212500.0],["2018-08-24",54.7148,55.0018,53.9495,54.3322,524700.0],["2018-08-27",54.6191,54.9539,53.9017,54.1409,153300.0],["2018-08-28",54.3322,54.3322,53.6147,53.8061,271300.0],["2018-08-29",53.9974,54.1887,53.6721,54.0452,278700.0],["2018-08-30",53.9974,54.4278,53.9017,54.2843,292000.0],["2018-08-31",54.1409,54.9061,53.8539,54.9061,517200.0],["2018-09-04",54.7148,54.7148,53.4808,53.7582,406800.0],["2018-09-05",53.8539,54.1409,53.5669,54.1409,223300.0],["2018-09-06",54.1409,55.0018,54.1409,54.3322,211300.0],["2018-09-07",54.2365,54.7435,54.0452,54.4278,159000.0],["2018-09-10",54.7626,55.4322,54.38,54.8104,127300.0],["2018-09-11",54.9061,55.1931,54.6191,54.7148,207400.0],["2018-09-12",54.7626,55.9105,54.5235,55.8148,223700.0],["2018-09-13",56.0061,56.0061,53.6626,54.2365,210100.0],["2018-09-14",54.1409,54.4278,53.4713,54.0452,264100.0],["2018-09-17",53.9974,54.1409,52.8973,53.1365,246000.0],["2018-09-18",53.2321,53.4234,52.5626,52.6104,242400.0],["2018-09-19",52.5147,53.1843,51.7016,51.9408,290600.0],["2018-09-20",51.893,52.6104,51.7495,52.2278,242300.0],["2018-09-21",52.2756,52.8495,51.9408,52.0843,509700.0],["2018-09-24",52.0364,52.5147,51.8929,52.2756,403800.0],["2018-09-25",52.4191,53.4235,52.3712,53.0887,448900.0],["2018-09-26",53.0886,53.3278,52.3712,52.3712,288900.0],["2018-09-27",52.4669,53.5478,52.4669,52.8973,239600.0],["2018-09-28",52.8495,54.0452,52.8495,53.9496,276500.0],["2018-10-01",54.1887,54.1887,52.486,52.9356,326300.0],["2018-10-02",53.0887,53.6243,52.6582,52.8973,262200.0],["2018-10-03",52.993,53.4139,52.6582,53.3565,214500.0],["2018-10-04",53.1078,53.2226,52.0077,52.5338,154100.0],["2018-10-05",52.5817,52.993,51.8356,52.1799,298900.0],["2018-10-08",52.0843,52.2851,51.2808,51.6443,324500.0],["2018-10-09",51.4912,52.1895,51.4625,51.8834,427700.0],["2018-10-10",51.9025,52.2469,50.7164,50.8599,324800.0],["2018-10-11",50.3242,51.4625,49.7503,50.3625,506600.0],["2018-10-12",50.8216,50.8886,49.0424,49.492,440500.0],["2018-10-15",49.4729,50.0373,49.3772,49.6738,547500.0],["2018-10-16",50.0277,51.4338,49.5207,51.3286,221800.0],["2018-10-17",51.1277,51.2616,50.0755,50.3338,402600.0],["2018-10-18",50.286,50.7547,49.6068,49.6738,255700.0],["2018-10-19",49.6451,50.3242,49.5494,49.7407,188600.0],["2018-10-22",50.0851,50.6877,49.5972,49.6642,281100.0],["2018-10-23",48.985,49.4346,48.5737,48.8224,215400.0],["2018-10-24",48.765,49.0616,46.6511,46.7754,406400.0],["2018-10-25",46.7563,48.6024,46.6989,48.1146,362400.0],["2018-10-26",50.0277,53.0026,48.9563,51.1468,999400.0],["2018-10-29",51.7973,51.8451,49.0233,49.6738,503700.0],["2018-10-30",49.6929,52.1608,49.6929,52.046,396900.0],["2018-10-31",52.5721,52.8973,51.099,51.1564,362900.0],["2018-11-01",51.4529,51.6155,50.5538,51.4721,366700.0],["2018-11-02",51.5486,52.1417,51.0225,51.9408,399900.0],["2018-11-05",52.0364,54.2843,51.8451,54.1313,534600.0],["2018-11-06",54.1313,56.3983,53.9782,55.6044,594800.0],["2018-11-07",55.7957,56.3218,54.667,56.1496,221900.0],["2018-11-08",55.9772,57.3184,55.7568,56.7149,211100.0],["2018-11-09",56.3221,56.5807,54.885,55.3928,348300.0],["2018-11-12",55.3066,55.3545,54.1665,54.5593,134000.0],["2018-11-13",54.5785,55.0191,53.6971,54.0707,256300.0],["2018-11-14",54.5689,54.9617,53.2277,53.266,370200.0],["2018-11-15",52.969,53.8599,52.8253,53.7546,271600.0],["2018-11-16",53.1127,54.1378,52.4995,52.8157,372100.0],["2018-11-19",52.6337,52.7678,51.1104,51.4362,268300.0],["2018-11-20",51.1775,51.302,49.9416,50.3536,195500.0],["2018-11-21",50.5356,50.9571,49.7979,49.9225,195100.0],["2018-11-23",49.5009,50.8613,49.386,49.4818,117300.0],["2018-11-26",49.8267,50.8709,49.8267,50.0758,210800.0],["2018-11-27",49.865,49.9416,48.6196,49.2614,270400.0],["2018-11-28",49.4435,50.229,48.7824,49.9321,318900.0],["2018-11-29",49.9033,50.3919,49.4722,49.865,524300.0],["2018-11-30",49.8075,50.6601,49.8075,50.4494,315700.0],["2018-12-03",51.1487,51.2445,48.8686,49.4147,266400.0],["2018-12-04",49.3572,49.3956,46.1862,46.2724,218100.0],["2018-12-06",45.621,46.3012,45.1611,45.9946,249300.0],["2018-12-07",46.0521,46.579,44.366,44.5671,257100.0],["2018-12-10",44.318,44.6917,43.839,44.2893,324800.0],["2018-12-11",45.4198,45.9563,44.4905,44.8354,243100.0],["2018-12-12",45.3527,45.6018,44.7396,44.8929,289800.0],["2018-12-13",45.0174,45.3144,44.2606,44.3276,202600.0],["2018-12-14",43.7816,44.4713,43.0056,43.1876,210600.0],["2018-12-17",42.9289,43.475,42.2391,42.4212,382300.0],["2018-12-18",42.8523,43.36,42.2966,42.3254,248300.0],["2018-12-19",42.3254,43.0726,40.9554,41.3865,188300.0],["2018-12-20",41.262,41.7985,40.8596,41.147,222600.0],["2018-12-21",41.2141,41.7985,39.6717,39.7291,937400.0],["2018-12-24",39.6716,40.7063,39.413,39.5663,123500.0],["2018-12-26",39.5759,41.4919,39.5759,41.4632,148500.0],["2018-12-27",40.7926,41.2428,39.7579,40.9267,257400.0],["2018-12-28",40.9937,41.808,40.7446,41.1566,177400.0],["2018-12-31",41.2715,41.8751,41.0991,41.8464,170800.0],["2019-01-02",42.1433,42.1433,41.3194,41.6356,222600.0],["2019-01-03",41.5685,41.923,41.0225,41.2428,203100.0],["2019-01-04",41.8272,42.9193,41.8272,42.814,175900.0],["2019-01-07",42.6894,43.8294,42.4212,43.4367,222400.0],["2019-01-08",43.6379,44.1264,43.1588,44.1264,211200.0],["2019-01-09",44.2702,44.3468,43.8199,44.0211,125400.0],["2019-01-10",43.7432,44.5192,43.4175,44.5097,150600.0],["2019-01-11",44.3276,45.1036,44.1073,45.0749,195300.0],["2019-01-14",44.8833,46.2628,44.5863,45.9467,600800.0],["2019-01-15",46.0329,46.0329,45.1515,45.8892,325800.0],["2019-01-16",45.8892,46.0042,45.4294,45.918,209900.0],["2019-01-17",45.4485,46.0904,45.4485,46.0712,202700.0],["2019-01-18",46.4161,46.6556,45.9946,46.1383,174500.0],["2019-01-22",45.8222,46.1096,45.4198,46.0329,216700.0],["2019-01-23",46.2341,46.5311,45.2186,45.506,182600.0],["2019-01-24",45.5252,45.918,45.5252,45.8222,86600.0],["2019-01-25",46.0616,46.2532,45.5826,45.621,176200.0],["2019-01-28",45.1899,45.4485,44.4713,44.9599,120000.0],["2019-01-29",45.1228,45.7263,44.6438,45.4294,206700.0],["2019-01-30",45.7455,46.0329,44.7492,45.9084,158300.0],["2019-01-31",45.9467,46.1287,45.4102,45.9563,281900.0],["2019-02-01",46.1287,46.2437,45.0845,45.2952,202500.0],["2019-02-04",45.1419,46.0329,44.7396,45.8413,195000.0],["2019-02-05",46.1,46.5694,45.9084,46.5502,136300.0],["2019-02-06",46.5311,46.7227,46.2628,46.5502,102500.0],["2019-02-07",46.2245,46.2245,45.3431,45.8509,129200.0],["2019-02-08",45.5731,46.0808,45.0749,46.0712,94800.0],["2019-02-11",46.167,46.6844,45.803,46.6652,157200.0],["2019-02-12",46.9813,47.4699,46.9813,47.355,107300.0],["2019-02-13",47.4987,47.9202,47.1155,47.6903,132600.0],["2019-02-14",47.4699,48.5525,47.4699,47.9011,194200.0],["2019-02-15",48.2364,48.5525,47.9298,48.5334,200700.0],["2019-02-19",48.1789,48.9453,48.131,48.8782,150600.0],["2019-02-20",48.9645,49.5201,48.6771,49.4722,203400.0],["2019-02-21",49.501,49.9512,49.0698,49.7692,229200.0],["2019-02-22",49.5776,52.6911,48.3801,52.1547,600100.0],["2019-02-25",52.5762,53.084,51.8864,52.0684,470400.0],["2019-02-26",52.26,52.4708,51.5319,51.8194,246200.0],["2019-02-27",51.7044,52.1547,50.459,51.3404,244100.0],["2019-02-28",51.3978,51.714,51.0434,51.3691,195800.0],["2019-03-01",51.8673,52.0397,51.005,51.3787,188000.0],["2019-03-04",51.5224,51.781,50.5835,50.7943,314700.0],["2019-03-05",50.9763,51.3308,50.5644,50.6793,190400.0],["2019-03-06",50.7272,51.005,49.8363,49.8554,137300.0],["2019-03-07",49.8746,49.9895,49.4435,49.8362,221900.0],["2019-03-08",49.7163,50.3401,49.5243,49.9562,184900.0],["2019-03-11",49.9658,51.0984,49.7739,51.0312,206000.0],["2019-03-12",49.7547,50.724,48.6413,50.4649,193300.0],["2019-03-13",50.5321,50.9832,50.4841,50.6761,182900.0],["2019-03-14",50.6952,50.6952,50.2633,50.3305,137900.0],["2019-03-15",50.3785,50.7432,50.0906,50.3497,333100.0],["2019-03-18",50.3593,50.6665,50.0906,50.6473,250900.0],["2019-03-19",51.108,51.4631,49.9658,50.1674,231200.0],["2019-03-20",50.1866,50.8776,49.6779,49.9562,315600.0],["2019-03-21",49.7163,50.8488,49.7163,50.2634,184500.0],["2019-03-22",49.889,49.9754,48.4494,48.5646,186700.0],["2019-03-25",48.5837,49.3036,48.2766,49.2172,165600.0],["2019-03-26",49.4955,49.8506,49.0828,49.39,183200.0],["2019-03-27",49.39,49.8506,49.0444,49.7259,210800.0],["2019-03-28",49.8698,50.3881,49.6011,50.3593,115200.0],["2019-03-29",50.6089,50.9544,50.0426,50.2826,325700.0],["2019-04-01",50.6952,50.9736,50.3689,50.8776,232800.0],["2019-04-02",50.772,50.772,49.8507,50.6473,205300.0],["2019-04-03",50.868,51.4631,50.772,51.2615,184800.0],["2019-04-04",51.3287,51.6838,51.0504,51.4727,219700.0],["2019-04-05",51.5783,52.2309,51.156,52.2213,355800.0],["2019-04-08",52.2309,52.4516,51.8566,52.1733,138900.0],["2019-04-09",52.0197,52.0677,51.5207,51.7318,147700.0],["2019-04-10",51.8278,52.0677,51.5303,51.8662,457200.0],["2019-04-11",52.0869,52.5956,51.895,52.4324,339400.0],["2019-04-12",52.8835,53.1043,52.5284,52.9507,253000.0],["2019-04-15",53.0659,55.1774,52.7972,54.8319,598200.0],["2019-04-16",54.9758,55.8588,54.7071,55.4269,278400.0],["2019-04-17",55.5517,55.8684,54.7455,55.2734,215900.0],["2019-04-18",55.2062,55.6093,54.8223,55.2734,197200.0],["2019-04-22",54.9087,55.4749,54.2944,54.6495,223900.0],["2019-04-23",54.6591,55.1102,54.3616,54.9566,562900.0],["2019-04-24",55.0718,55.7533,54.7167,55.3214,205200.0],["2019-04-25",54.995,55.1102,53.9297,54.4864,323300.0],["2019-04-26",53.3346,53.3346,48.9581,52.0197,660400.0],["2019-04-29",51.8182,51.895,50.4265,50.4649,388200.0],["2019-04-30",50.3977,52.0869,49.9274,51.9238,352400.0],["2019-05-01",52.2789,52.2789,50.3497,50.4745,466100.0],["2019-05-02",50.2634,50.9064,49.8602,50.5321,224000.0],["2019-05-03",50.7816,50.8008,49.7835,50.2154,214800.0],["2019-05-06",49.5051,50.1674,49.1212,49.985,233200.0],["2019-05-07",49.7739,50.225,48.6413,48.9485,171000.0],["2019-05-08",48.9677,49.0156,48.0271,48.0847,156100.0],["2019-05-09",47.7583,48.1902,47.4128,47.8927,166200.0],["2019-05-10",47.5369,48.0851,46.9599,47.71,176900.0],["2019-05-13",46.7771,47.008,45.5943,45.7097,248300.0],["2019-05-14",45.7289,46.7675,45.4789,46.7002,382700.0],["2019-05-15",46.3251,46.9791,46.2771,46.6906,283300.0],["2019-05-16",46.7291,47.4984,46.7291,47.1907,302600.0],["2019-05-17",46.7771,47.2965,46.6233,46.9214,253000.0],["2019-05-20",46.5656,46.9983,46.3348,46.4213,284000.0],["2019-05-21",46.604,47.7196,46.604,47.7004,188600.0],["2019-05-22",47.4984,47.7004,47.3542,47.5657,183300.0],["2019-05-23",46.931,47.4792,46.5848,47.4696,315500.0],["2019-05-24",47.8831,47.8831,47.1522,47.383,236300.0],["2019-05-28",47.5657,47.9023,47.0945,47.1041,200900.0],["2019-05-29",46.9118,47.3926,46.7194,46.7868,196500.0],["2019-05-30",46.9695,47.5657,46.0847,46.3444,190500.0],["2019-05-31",45.6808,45.9982,45.0557,45.3731,164800.0],["2019-06-03",45.248,46.2482,45.2192,45.8347,200500.0],["2019-06-04",46.4213,47.4311,46.2674,47.3926,116500.0],["2019-06-05",47.4119,47.4407,46.681,47.1811,102800.0],["2019-06-06",47.3638,47.4503,46.5848,47.1811,205400.0],["2019-06-07",47.3253,47.9023,47.2099,47.3926,110700.0],["2019-06-10",47.508,47.8639,46.7868,46.9022,169000.0],["2019-06-11",47.258,47.3253,46.3925,46.6714,183500.0],["2019-06-12",46.5175,46.8541,46.4117,46.5848,135300.0],["2019-06-13",46.7387,47.1522,46.6714,46.9887,206100.0],["2019-06-14",46.9887,47.46,46.7387,47.1041,158400.0],["2019-06-17",47.258,47.3926,46.7291,46.8541,185700.0],["2019-06-18",47.1426,48.6428,47.1426,48.4313,233400.0],["2019-06-19",48.3832,48.3832,47.3445,48.2197,167100.0],["2019-06-20",48.7102,49.6911,48.6236,49.2199,188900.0],["2019-06-21",48.9313,48.9698,48.3159,48.7775,284800.0],["2019-06-24",48.7486,48.9891,47.9504,48.0562,134000.0],["2019-06-25",48.0562,48.7006,47.8254,48.3159,170800.0],["2019-06-26",48.4986,48.4986,47.9312,48.2101,134900.0],["2019-06-27",48.287,48.8159,48.2678,48.6909,223300.0],["2019-06-28",48.8833,49.9219,48.8833,49.0371,430600.0],["2019-07-01",49.7392,49.9315,48.7871,49.2295,177800.0],["2019-07-02",49.1045,49.1429,48.4409,49.1333,140300.0],["2019-07-03",49.3449,49.768,48.816,49.7584,76400.0],["2019-07-05",49.4795,49.9123,49.1045,49.7969,137100.0],["2019-07-08",49.6526,50.3835,49.316,50.2296,179500.0],["2019-07-09",49.9027,50.2874,49.768,50.22,146300.0],["2019-07-10",50.5085,50.8932,50.2104,50.297,189600.0],["2019-07-11",50.2777,50.4605,49.6526,50.1623,147400.0],["2019-07-12",50.1623,51.076,50.1623,50.8836,178000.0],["2019-07-15",50.874,51.2683,50.2874,50.8548,144100.0],["2019-07-16",50.9702,51.3741,50.4124,50.874,193400.0],["2019-07-17",50.8836,51.2394,50.6047,50.7971,222400.0],["2019-07-18",50.8163,51.1817,50.5759,50.8548,222800.0],["2019-07-19",50.8067,51.1336,50.1142,50.2008,236600.0],["2019-07-22",50.2296,50.5759,49.6141,49.6526,160600.0],["2019-07-23",49.6622,50.547,49.4507,50.2008,146400.0],["2019-07-24",50.0373,51.1721,50.0373,51.1144,287400.0],["2019-07-25",51.0567,51.6049,50.1239,50.3643,343700.0],["2019-07-26",46.3925,48.5082,40.0356,40.0452,1429600.0],["2019-07-29",41.6128,41.6417,38.6027,38.92,988300.0],["2019-07-30",39.1412,41.2089,39.0643,41.132,577800.0],["2019-07-31",41.1416,41.3339,40.1029,40.3914,504500.0],["2019-08-01",40.353,40.4972,38.8046,39.372,347000.0],["2019-08-02",39.0739,40.0645,38.67,39.7375,458100.0],["2019-08-05",38.9297,39.1989,37.5352,38.1315,586900.0],["2019-08-06",38.2468,38.5642,37.7564,38.1507,380400.0],["2019-08-07",37.6987,38.2757,37.3044,37.6217,392400.0],["2019-08-08",37.7372,39.3913,37.5929,39.247,454600.0],["2019-08-09",39.1699,39.3724,38.3022,38.8518,335400.0],["2019-08-12",38.3697,38.5143,37.155,37.531,362100.0],["2019-08-13",37.2418,38.4854,37.1936,37.637,241500.0],["2019-08-14",37.0875,37.2514,35.8921,36.3837,577700.0],["2019-08-15",36.4609,36.8272,36.0367,36.6055,334200.0],["2019-08-16",36.9622,37.5985,36.7019,37.0682,269300.0],["2019-08-19",37.6178,37.7431,36.9236,37.0297,280400.0],["2019-08-20",36.914,36.9429,36.2391,36.4416,365100.0],["2019-08-21",36.8562,37.1357,36.6441,36.7694,378900.0],["2019-08-22",36.9333,37.155,36.4127,37.0104,554300.0],["2019-08-23",36.7404,36.9429,35.41,35.4679,305200.0],["2019-08-26",35.8728,35.9692,35.2654,35.7186,391200.0],["2019-08-27",36.0174,36.2584,35.198,35.2558,303100.0],["2019-08-28",35.1208,35.9017,34.9666,35.6704,411500.0],["2019-08-29",36.0945,36.8754,36.0945,36.6826,561000.0],["2019-08-30",36.9236,37.8202,36.8658,37.2707,320800.0],["2019-09-03",37.0875,37.2128,36.2006,36.2391,392800.0],["2019-09-04",36.6344,36.7694,35.6607,36.0463,263800.0],["2019-09-05",36.538,37.2611,36.2584,37.0104,388200.0],["2019-09-06",37.02,37.29,36.5669,36.6151,214600.0],["2019-09-09",36.7983,38.2155,36.4416,37.9455,521700.0],["2019-09-10",38.0227,39.5748,37.8298,39.5555,406500.0],["2019-09-11",39.8833,40.3846,39.3531,40.3653,397800.0],["2019-09-12",40.2593,40.2593,38.9482,38.9578,319200.0],["2019-09-13",39.488,40.8281,39.382,40.7992,441500.0],["2019-09-16",40.5581,41.4644,40.481,41.3583,385400.0],["2019-09-17",40.992,41.1848,40.6256,41.0595,318500.0],["2019-09-18",40.9534,41.1944,40.5582,40.9823,394200.0],["2019-09-19",40.992,41.7921,40.992,41.5029,520600.0],["2019-09-20",42.0332,42.0332,40.9245,41.098,799000.0],["2019-09-23",40.7028,41.4065,40.2015,41.3872,365100.0],["2019-09-24",41.368,42.1199,41.368,41.5993,625000.0],["2019-09-25",41.4933,42.1585,41.474,42.0814,293000.0],["2019-09-26",42.091,42.6116,41.7922,42.4381,269800.0],["2019-09-27",42.5538,42.8623,42.3031,42.5827,365300.0],["2019-09-30",42.7177,43.0165,42.3802,42.6405,504400.0],["2019-10-01",42.8044,43.5371,41.8886,41.9271,546200.0],["2019-10-02",41.8982,41.9946,41.0305,41.3294,364000.0],["2019-10-03",41.0402,41.609,40.8667,41.5897,391300.0],["2019-10-04",41.6668,41.7343,41.0209,41.6283,286800.0],["2019-10-07",41.5704,41.6957,41.0691,41.098,375200.0],["2019-10-08",40.8088,40.8088,39.9219,40.24,439800.0],["2019-10-09",40.4521,40.5389,39.8351,40.3171,347300.0],["2019-10-10",40.4617,41.4644,40.4617,41.3487,290800.0],["2019-10-11",41.9368,43.0936,41.9175,41.9271,336900.0],["2019-10-14",41.7343,41.7536,41.2041,41.5029,262100.0],["2019-10-15",41.7054,42.1971,41.1848,41.7632,315100.0],["2019-10-16",41.6957,42.1971,41.4547,41.7536,267100.0],["2019-10-17",41.9464,42.8815,41.8211,42.5827,395900.0],["2019-10-18",42.3417,43.6142,42.3417,43.5275,477700.0],["2019-10-21",43.9035,44.2698,43.7299,43.7878,246100.0],["2019-10-22",43.7492,44.5205,43.19,44.453,273100.0],["2019-10-23",44.4433,45.2049,44.2602,45.1664,251900.0],["2019-10-24",45.1471,45.9569,44.7904,45.3881,481700.0],["2019-10-25",46.9595,51.3749,46.9595,49.7168,786500.0],["2019-10-28",50.1313,50.5362,48.9648,48.9648,492100.0],["2019-10-29",49.1962,50.006,48.9744,49.6686,499600.0],["2019-10-30",49.6107,49.8421,48.4153,49.1576,231200.0],["2019-10-31",48.9551,49.1672,48.0007,48.5984,316700.0],["2019-11-01",48.7527,49.8999,48.6274,49.8228,266400.0],["2019-11-04",50.1313,50.6808,49.0033,50.4205,338700.0],["2019-11-05",50.6519,50.9508,49.4565,49.4757,241300.0],["2019-11-06",49.4854,49.495,48.6948,49.1479,193000.0],["2019-11-07",49.6309,50.0946,49.1286,49.2928,196400.0],["2019-11-08",49.0803,49.4377,48.8195,49.1576,138700.0],["2019-11-11",48.8195,49.3508,48.578,49.3411,168500.0],["2019-11-12",49.2735,49.7179,48.5394,48.636,162400.0],["2019-11-13",48.24,48.665,47.9598,48.5008,242700.0],["2019-11-14",48.4428,49.3894,48.4428,48.8678,360000.0],["2019-11-15",49.2832,49.4474,48.7036,48.8388,127300.0],["2019-11-18",48.4911,49.1383,48.124,48.7906,152600.0],["2019-11-19",48.9161,49.4474,48.6553,48.6843,248000.0],["2019-11-20",49.1769,49.8531,48.6746,49.3508,285500.0],["2019-11-21",49.4184,49.9304,47.8246,48.3462,201700.0],["2019-11-22",48.5104,48.8388,48.182,48.6843,116900.0],["2019-11-25",48.8195,50.1622,48.5491,49.5826,198500.0],["2019-11-26",49.5923,50.0849,49.1286,49.2639,194800.0],["2019-11-27",49.3508,49.8531,48.9354,49.4764,140000.0],["2019-11-29",49.2349,49.8434,48.665,49.3605,122600.0],["2019-12-02",49.3894,49.7951,48.3076,48.6457,184400.0],["2019-12-03",48.0468,48.1047,47.3416,47.8246,170600.0],["2019-12-04",48.1337,48.7036,47.6217,47.6411,317800.0],["2019-12-05",48.1144,48.24,47.5348,47.67,332900.0],["2019-12-06",48.2593,48.6457,47.8922,47.9598,253400.0],["2019-12-09",47.6024,48.153,47.3706,47.8825,259600.0],["2019-12-10",47.8632,47.8922,47.0711,47.2257,246900.0],["2019-12-11",47.1194,47.5445,47.0325,47.1098,139800.0],["2019-12-12",47.5541,48.7229,47.3126,48.1337,206100.0],["2019-12-13",48.0564,48.3269,47.8149,47.9405,261600.0],["2019-12-16",48.3076,48.8775,48.3076,48.3559,242900.0],["2019-12-17",48.2883,48.9548,48.124,48.9161,218900.0],["2019-12-18",48.8872,48.9258,48.0951,48.182,365900.0],["2019-12-19",48.0564,48.6167,47.7956,48.2786,150800.0],["2019-12-20",48.3945,48.7906,48.1627,48.5781,507000.0],["2019-12-23",48.5877,49.8145,48.5877,49.3411,213500.0],["2019-12-24",49.3218,49.3411,48.9934,49.2156,91000.0],["2019-12-26",49.2252,49.2735,48.7712,49.2542,185800.0],["2019-12-27",49.3218,49.4957,48.3462,48.4235,199500.0],["2019-12-30",48.4138,48.7712,48.124,48.3655,181100.0],["2019-12-31",48.1917,48.694,47.9212,48.153,242700.0],["2020-01-02",48.4718,48.636,47.2354,47.5445,170900.0],["2020-01-03",46.8876,47.5251,46.8876,47.5058,201400.0],["2020-01-06",47.0422,48.153,46.9746,47.7183,200100.0],["2020-01-07",47.8825,47.8825,47.0711,47.245,141900.0],["2020-01-08",47.1871,47.5541,46.9069,47.0615,146000.0],["2020-01-09",47.2064,47.4672,46.6558,46.7234,178300.0],["2020-01-10",46.6751,47.2547,46.5206,46.5688,321300.0],["2020-01-13",46.6461,47.1677,46.1438,46.9939,205700.0],["2020-01-14",46.9649,47.8053,46.9166,47.1484,243100.0],["2020-01-15",46.8973,47.2354,46.6944,47.1291,152800.0],["2020-01-16",47.5251,48.2206,47.4382,48.0178,173900.0],["2020-01-17",48.1047,48.211,47.4382,47.7763,136100.0],["2020-01-21",47.6121,48.0081,47.4285,47.9308,147900.0],["2020-01-22",48.0661,48.5587,47.9019,48.2689,186300.0],["2020-01-23",48.1434,48.6167,47.5445,48.5394,198900.0],["2020-01-24",48.4525,48.4525,47.5541,47.728,139800.0],["2020-01-27",47.0035,47.4575,46.791,47.1001,218200.0],["2020-01-28",47.3126,47.5928,46.9359,47.332,118700.0],["2020-01-29",47.3706,47.4479,46.2597,46.4143,130000.0],["2020-01-30",45.9023,46.5109,45.7961,46.2791,160300.0],["2020-01-31",45.97,46.2018,44.4727,44.8205,264400.0],["2020-02-03",45.0716,45.912,44.9847,45.3711,311200.0],["2020-02-04",45.9217,46.2984,45.6029,45.6319,164500.0],["2020-02-05",46.2018,47.5734,46.1245,47.4865,162900.0],["2020-02-06",47.4865,47.757,47.0229,47.4382,189100.0],["2020-02-07",47.1967,47.1967,46.0472,46.0955,120000.0],["2020-02-10",46.0279,46.9552,45.7864,46.9552,235200.0],["2020-02-11",47.4286,48.6263,47.4092,47.6411,198800.0],["2020-02-12",48.0274,48.1723,47.4575,47.9212,188300.0],["2020-02-13",47.6121,48.5297,47.4672,48.3945,136400.0],["2020-02-14",48.3945,48.5394,47.3513,47.4768,256700.0],["2020-02-18",47.3609,47.3803,46.6365,46.791,153000.0],["2020-02-19",46.9842,47.2257,46.5495,46.6944,234900.0],["2020-02-20",46.4336,47.5058,46.3853,47.4092,244400.0],["2020-02-21",47.1871,47.6121,46.5688,47.1871,227200.0],["2020-02-24",45.6898,46.4626,45.2068,46.3756,202900.0],["2020-02-25",46.4336,46.4336,44.0477,44.5597,363100.0],["2020-02-26",44.7239,45.3711,43.5068,43.9028,192400.0],["2020-02-27",44.0863,45.3131,41.7584,41.797,447400.0],["2020-02-28",40.493,41.6328,40.1356,40.7828,292300.0],["2020-03-02",40.7441,41.797,40.0776,41.7004,192700.0],["2020-03-03",41.6521,43.3522,41.0629,41.9419,277700.0],["2020-03-04",42.7823,42.9079,41.8453,42.7437,244200.0],["2020-03-05",41.3623,42.2027,40.3191,40.8021,238200.0],["2020-03-06",39.3641,41.0587,39.3641,40.8263,268200.0],["2020-03-09",37.6404,39.4512,37.1368,38.0761,431100.0],["2020-03-10",39.4318,39.7804,37.1271,39.4996,749900.0],["2020-03-11",38.2504,40.1194,38.0277,39.4318,511900.0],["2020-03-12",36.3815,37.6791,32.7889,32.8179,445500.0],["2020-03-13",34.5125,36.6623,33.3408,36.6623,340100.0],["2020-03-16",31.9561,33.5539,29.8934,30.4648,387400.0],["2020-03-17",31.0071,34.8999,29.1478,34.8902,602100.0],["2020-03-18",32.5274,34.4351,30.9586,32.4693,497100.0],["2020-03-19",32.0626,35.3066,28.8186,31.9851,512400.0],["2020-03-20",32.1207,33.3989,31.2298,31.714,492000.0],["2020-03-23",32.0723,32.6533,28.499,29.0025,413400.0],["2020-03-24",30.5035,33.3505,30.5035,32.6436,291100.0],["2020-03-25",32.4015,35.3744,31.6462,31.9948,409900.0],["2020-03-26",32.7501,36.0135,32.3628,35.6262,307700.0],["2020-03-27",34.222,34.377,31.4428,31.898,326300.0],["2020-03-30",31.9367,34.5997,31.2782,34.2704,383300.0],["2020-03-31",34.1155,35.3938,33.2053,35.3938,430900.0],["2020-04-01",33.6313,34.8224,32.8373,33.6507,338000.0],["2020-04-02",33.3796,35.3938,32.7792,33.2149,348200.0],["2020-04-03",32.9244,33.2149,29.6126,30.3389,384900.0],["2020-04-06",31.4525,33.5345,30.9102,31.927,326900.0],["2020-04-07",32.5468,33.3989,31.1523,32.2853,425400.0],["2020-04-08",32.9244,34.1252,32.2756,33.7088,319100.0],["2020-04-09",34.7159,36.7688,33.825,36.6333,260200.0],["2020-04-13",36.1878,36.1878,35.0451,35.5196,193300.0],["2020-04-14",36.5848,36.9431,35.3937,35.7908,252800.0],["2020-04-15",34.3576,35.0548,31.7818,31.9948,270600.0],["2020-04-16",31.8108,32.324,30.2905,30.5326,388600.0],["2020-04-17",31.8689,33.2053,31.2879,32.4693,476900.0],["2020-04-20",30.5907,30.7262,29.6417,29.8644,474300.0],["2020-04-21",29.0606,29.6417,28.2085,28.5377,395300.0],["2020-04-22",29.235,29.661,28.6733,29.2156,398100.0],["2020-04-23",29.3027,30.6584,28.7605,29.0219,452100.0],["2020-04-24",29.1672,30.3098,28.0826,30.0871,347400.0],["2020-04-27",30.5422,32.2853,29.8838,32.1497,470200.0],["2020-04-28",34.7546,35.4422,33.5732,34.3673,829900.0],["2020-04-29",33.8831,35.3938,32.3531,34.7159,580100.0],["2020-04-30",33.8831,34.1058,32.2272,32.2466,397200.0],["2020-05-01",31.3944,31.5687,30.397,31.5687,352000.0],["2020-05-04",31.4041,31.4041,30.2421,30.7456,526200.0],["2020-05-05",31.6268,33.089,31.5009,32.3047,319000.0],["2020-05-06",32.9438,33.3311,31.2879,31.4331,178600.0],["2020-05-07",31.8108,32.295,31.4912,31.5784,141400.0],["2020-05-08",32.295,32.6145,31.8979,32.14,266700.0],["2020-05-11",31.7624,32.0723,30.9877,31.5203,260300.0],["2020-05-12",31.5203,31.6849,29.6804,29.6998,211400.0],["2020-05-13",29.3608,29.3608,27.8308,28.7217,273700.0],["2020-05-14",28.0172,28.9307,26.7635,28.9112,310300.0],["2020-05-15",28.7752,29.9511,28.3476,29.747,316300.0],["2020-05-18",31.1755,33.605,30.0774,33.4496,433200.0],["2020-05-19",33.0511,33.3135,31.6226,31.642,182000.0],["2020-05-20",32.4777,32.9831,32.0404,32.9539,219600.0],["2020-05-21",33.0122,33.4107,32.7499,32.8665,136900.0],["2020-05-22",32.9928,33.3038,32.5458,32.847,167200.0],["2020-05-26",34.538,36.0929,34.3825,35.9665,463700.0],["2020-05-27",36.9481,38.9403,36.5691,38.8722,453500.0],["2020-05-28",39.3484,39.3484,36.7634,36.9189,417600.0],["2020-05-29",36.122,36.5885,35.7139,35.9568,423800.0],["2020-06-01",36.2386,37.4145,36.2386,36.9772,302000.0],["2020-06-02",37.6769,38.7362,37.3368,37.8227,280100.0],["2020-06-03",38.8625,40.466,38.8334,39.5914,270000.0],["2020-06-04",39.1638,39.9607,38.7265,39.9121,261500.0],["2020-06-05",41.7196,41.9626,40.9325,41.2823,250100.0],["2020-06-08",41.982,42.3902,41.2434,41.535,163600.0],["2020-06-09",40.3591,41.4961,38.8819,40.602,172300.0],["2020-06-10",40.3396,40.3396,38.775,38.95,164700.0],["2020-06-11",36.812,37.4145,35.7624,35.7916,277100.0],["2020-06-12",37.6186,38.0268,35.8888,36.6662,309800.0],["2020-06-15",35.7916,38.4835,35.7916,38.0656,201000.0],["2020-06-16",39.9607,40.0578,38.4641,39.0957,159500.0],["2020-06-17",39.0083,39.2901,37.9879,38.0559,123300.0],["2020-06-18",37.502,38.1434,37.1521,37.4728,210900.0],["2020-06-19",37.8907,38.0268,36.8606,37.1716,350000.0],["2020-06-22",36.7731,37.8615,36.1998,37.7644,142600.0],["2020-06-23",38.396,38.4252,37.6089,38.0365,237700.0],["2020-06-24",37.2493,37.6186,36.1998,36.3844,139500.0],["2020-06-25",36.0637,36.9966,36.0054,36.948,201100.0],["2020-06-26",36.433,37.4437,36.2775,37.0841,734900.0],["2020-06-29",37.949,39.2318,37.2202,38.8917,316800.0],["2020-06-30",38.4058,39.6302,38.4058,39.6011,282600.0],["2020-07-01",39.6011,39.8635,38.5321,38.5807,202900.0],["2020-07-02",39.6788,40.019,38.7362,38.8819,180900.0],["2020-07-06",39.9121,39.9607,38.8722,39.6497,245000.0],["2020-07-07",39.1443,39.1929,38.0365,38.2794,263600.0],["2020-07-08",38.0462,38.9111,37.3173,37.9782,166200.0],["2020-07-09",37.7644,37.8615,36.3164,36.6857,241600.0],["2020-07-10",36.6371,37.9782,36.6371,37.7838,125300.0],["2020-07-13",38.4155,38.7945,37.7061,37.881,185700.0],["2020-07-14",37.9879,39.5039,37.7644,39.4164,241200.0],["2020-07-15",40.4174,41.5641,40.4174,41.2434,227100.0],["2020-07-16",41.2434,41.7099,40.534,40.8256,182100.0],["2020-07-17",40.845,41.5739,40.5632,40.709,160300.0],["2020-07-20",40.1356,40.4757,39.1832,39.6205,143400.0],["2020-07-21",40.1744,40.9325,40.0092,40.3882,161200.0],["2020-07-22",40.0676,40.9713,39.9898,40.709,149900.0],["2020-07-23",40.7867,41.1074,40.5923,40.8353,207500.0],["2020-07-24",40.8353,40.8353,39.8537,39.9218,134400.0],["2020-07-27",39.7274,42.0889,39.1832,41.7974,274200.0],["2020-07-28",46.2968,50.9226,45.7526,46.6467,1024000.0],["2020-07-29",47.22,48.0169,47.22,47.4241,583300.0],["2020-07-30",46.6758,47.8711,46.5009,47.5504,494100.0],["2020-07-31",47.2006,48.4737,45.8692,48.3085,410500.0],["2020-08-03",48.5903,49.6884,48.2307,49.3677,326700.0],["2020-08-04",49.1831,49.7759,48.6194,49.29,294100.0],["2020-08-05",49.9022,51.3502,48.8235,50.4659,700100.0],["2020-08-06",50.495,50.6991,49.4746,50.048,328000.0],["2020-08-07",50.0577,51.0489,49.7079,50.9518,342500.0],["2020-08-10",51.3113,53.148,51.0295,51.9916,335200.0],["2020-08-11",52.7788,54.0032,52.3414,52.769,287000.0],["2020-08-12",53.4785,54.0227,53.0023,53.3327,203600.0],["2020-08-13",52.8118,53.7562,51.8576,51.8673,240100.0],["2020-08-14",51.361,52.2568,50.9131,51.6336,163000.0],["2020-08-17",53.7173,53.8926,52.3834,53.6784,349000.0],["2020-08-18",53.5518,53.5615,51.8965,52.0328,311300.0],["2020-08-19",52.1302,52.5976,51.546,51.7018,253900.0],["2020-08-20",51.4584,52.3249,50.7281,50.9034,225600.0],["2020-08-21",50.5626,51.3221,50.2413,50.9618,269600.0],["2020-08-24",51.5363,51.5947,50.29,50.7768,243900.0],["2020-08-25",51.0592,51.2539,49.881,50.1926,237300.0],["2020-08-26",50.1926,50.436,49.7252,49.9687,241200.0],["2020-08-27",50.3679,50.7184,49.2287,49.7642,248300.0],["2020-08-28",50.2802,50.7087,49.4429,49.8518,174400.0],["2020-08-31",49.8032,50.1926,49.3358,49.3358,211700.0],["2020-09-01",49.1605,51.4,48.6834,51.0884,368400.0],["2020-09-02",51.2344,52.2178,50.8255,52.0718,321400.0],["2020-09-03",52.0328,52.0426,49.5597,50.4458,320400.0],["2020-09-04",51.2344,51.6336,49.2871,49.9492,311700.0],["2020-09-08",49.9005,49.9687,48.7905,48.9463,194900.0],["2020-09-09",49.5597,49.6084,47.8948,48.5666,238100.0],["2020-09-10",48.6834,49.7155,48.2648,49.5208,318700.0],["2020-09-11",49.9492,50.1342,49.1508,49.1897,141500.0],["2020-09-14",49.6668,50.4263,48.9074,50.2121,195400.0],["2020-09-15",50.5042,50.7671,49.4721,49.6181,134200.0],["2020-09-16",49.881,51.6921,49.6571,51.1663,327300.0],["2020-09-17",50.3484,51.5265,49.9979,50.9813,197100.0],["2020-09-18",51.215,51.955,50.3581,51.2734,600600.0],["2020-09-21",49.8713,50.3679,48.1674,48.8197,264100.0],["2020-09-22",49.0632,50.3387,48.5666,50.1147,303800.0],["2020-09-23",49.9979,51.0007,48.6055,48.6153,279100.0],["2020-09-24",48.8489,49.6571,48.2453,48.995,211600.0],["2020-09-25",48.4498,49.365,48.4498,49.0632,161700.0],["2020-09-28",49.6766,50.7087,49.6376,50.475,152600.0],["2020-09-29",50.475,50.7573,49.8518,50.1537,358800.0],["2020-09-30",50.4068,51.5655,49.8518,50.1537,201300.0],["2020-10-01",50.1439,50.8644,49.7642,50.6308,188100.0],["2020-10-02",49.8908,51.5752,49.8908,51.2052,112900.0],["2020-10-05",51.6044,52.9676,51.4779,52.6268,240600.0],["2020-10-06",53.3862,54.8857,53.1331,53.7368,357600.0],["2020-10-07",54.3696,54.9733,53.9218,54.7202,341500.0],["2020-10-08",55.4017,56.2683,55.1583,56.1028,210200.0],["2020-10-09",56.2196,56.5799,55.2849,56.1223,136200.0],["2020-10-12",56.2975,56.6091,55.6841,56.4533,194800.0],["2020-10-13",55.7912,55.947,54.5644,54.9344,249000.0],["2020-10-14",55.2362,55.5575,54.2333,54.3015,157900.0],["2020-10-15",53.5518,55.0512,53.396,55.0025,213100.0],["2020-10-16",54.8857,55.392,54.5936,54.5936,144800.0],["2020-10-19",54.8662,54.9831,52.8215,53.1526,214900.0],["2020-10-20",53.7368,54.3989,53.4252,53.9997,142300.0],["2020-10-21",54.0386,54.3405,53.3278,53.4544,160100.0],["2020-10-22",53.581,54.1847,52.8507,54.0483,152900.0],["2020-10-23",54.4573,54.8273,53.357,53.6589,137600.0],["2020-10-26",52.6365,53.4544,52.0036,52.7534,250200.0],["2020-10-27",50.5237,51.1273,45.0224,45.9377,1075900.0],["2020-10-28",44.6038,45.5677,43.0362,43.0556,728000.0],["2020-10-29",42.4714,44.1267,42.4714,43.5035,362700.0],["2020-10-30",43.523,45.003,43.5035,44.594,446600.0],["2020-11-02",45.3632,45.8306,44.3019,45.4022,357200.0],["2020-11-03",46.4829,47.1256,45.5969,46.2979,250400.0],["2020-11-04",45.4508,46.2882,44.4382,45.1003,206700.0],["2020-11-05",45.3827,46.96,45.3827,46.4245,214500.0],["2020-11-06",46.7368,47.0881,45.4193,45.4779,201700.0],["2020-11-09",49.9476,50.2404,47.1369,47.254,283100.0],["2020-11-10",47.9665,50.4648,47.9665,49.8793,334100.0],["2020-11-11",50.1623,50.2989,47.742,49.3718,187300.0],["2020-11-12",48.7667,49.4011,47.8298,48.4349,256000.0],["2020-11-13",48.9717,50.133,48.6496,49.1278,181700.0],["2020-11-16",50.172,50.2599,48.9521,49.8207,256000.0],["2020-11-17",49.3035,49.3523,48.4349,48.6008,272500.0],["2020-11-18",49.0497,49.2742,48.025,48.0836,201400.0],["2020-11-19",47.8201,48.9131,46.9515,48.5911,289500.0],["2020-11-20",48.23,48.4837,47.1955,48.0348,188200.0],["2020-11-23",48.6399,49.8207,48.4739,49.7817,304700.0],["2020-11-24",50.3672,51.4603,50.0159,51.1089,399400.0],["2020-11-25",50.7869,51.0309,49.9378,50.1623,181900.0],["2020-11-27",50.094,50.2696,49.1376,50.1818,77800.0],["2020-11-30",50.0647,50.621,48.8936,49.1766,312900.0],["2020-12-01",49.8793,50.5917,48.7374,48.9131,312500.0],["2020-12-02",49.0009,49.4108,48.4447,48.7277,243300.0],["2020-12-03",48.7765,49.889,48.7765,49.6646,138300.0],["2020-12-04",50.2306,50.5917,49.889,50.1721,125000.0],["2020-12-07",50.2599,50.3575,49.323,50.1428,186700.0],["2020-12-08",49.8305,50.416,49.4499,50.1135,142100.0],["2020-12-09",50.5234,51.4798,50.1916,50.6795,136200.0],["2020-12-10",50.2404,50.2989,49.1181,49.8305,147400.0],["2020-12-11",49.6158,50.2501,49.606,49.8598,153800.0],["2020-12-14",50.7674,51.2651,49.6158,50.1037,262200.0],["2020-12-15",50.5331,51.9287,50.0061,51.8409,193000.0],["2020-12-16",52.1141,52.524,51.1187,52.1336,240200.0],["2020-12-17",52.4655,52.7094,50.904,52.4362,233100.0],["2020-12-18",52.4655,53.3731,51.8409,51.9189,691000.0],["2020-12-21",50.9138,51.6457,50.7576,51.4408,171500.0],["2020-12-22",51.3724,52.6899,51.3139,52.3483,217900.0],["2020-12-23",52.7973,53.3828,52.241,52.3288,178300.0],["2020-12-24",52.6606,53.1876,52.0946,52.2605,61900.0],["2020-12-28",52.6802,53.5195,52.241,52.3874,200600.0],["2020-12-29",52.5045,52.6119,50.9918,51.4408,116500.0],["2020-12-30",51.4603,52.2117,51.1577,51.4212,126700.0],["2020-12-31",51.3334,51.6262,51.0113,51.3919,97200.0],["2021-01-04",51.47,51.6652,49.889,50.338,202500.0],["2021-01-05",50.094,52.1239,50.094,51.675,143000.0],["2021-01-06",52.6997,56.0666,52.6997,55.6958,377000.0],["2021-01-07",55.8617,57.3646,55.7153,57.1304,193400.0],["2021-01-08",57.0913,57.0913,55.2859,55.6274,232000.0],["2021-01-11",54.9833,55.7153,54.7491,55.647,207200.0],["2021-01-12",55.7933,55.9885,55.0126,55.6274,344800.0],["2021-01-13",55.4225,55.6274,53.3048,53.8122,233200.0],["2021-01-14",54.3002,54.7979,53.6366,53.9098,191300.0],["2021-01-15",53.334,53.9098,52.6997,53.5487,302100.0],["2021-01-19",54.0757,55.3249,53.8708,55.159,293200.0],["2021-01-20",55.2761,56.6522,55.2761,56.174,232100.0],["2021-01-21",56.174,57.6769,55.6274,56.7693,313600.0],["2021-01-22",56.2618,57.3841,55.8812,57.1206,169700.0],["2021-01-25",56.7205,57.4036,55.0809,56.3887,175500.0],["2021-01-26",56.7595,56.8181,55.1492,55.2468,104100.0],["2021-01-27",56.0178,56.74,54.0269,55.8226,332500.0],["2021-01-28",57.023,57.8623,55.0419,55.1102,268400.0],["2021-01-29",55.2371,55.7055,53.8903,54.0952,190100.0],["2021-02-01",54.5149,54.9931,52.9827,54.7101,214000.0],["2021-02-02",55.7153,56.7205,54.7881,56.6229,178800.0],["2021-02-03",56.3691,56.5643,54.837,55.5982,604700.0],["2021-02-04",55.5396,56.5058,55.2566,56.3106,165100.0],["2021-02-05",57.1401,57.1401,56.5058,56.701,196000.0],["2021-02-08",58.5552,63.2396,58.4478,63.2201,445700.0],["2021-02-09",63.4251,64.6547,63.0249,63.8642,323200.0],["2021-02-10",64.3814,64.6742,61.7953,62.5565,236700.0],["2021-02-11",63.1616,63.9325,61.3171,62.5174,280600.0],["2021-02-12",62.0392,62.4394,61.2585,61.8441,206400.0],["2021-02-16",62.2344,62.3808,60.0581,60.2143,166600.0],["2021-02-17",59.619,60.1069,58.604,59.414,214300.0],["2021-02-18",59.2091,59.5311,58.1844,58.2039,117700.0],["2021-02-19",58.3893,59.6287,58.2722,59.1017,115300.0],["2021-02-22",58.8675,60.4875,58.4088,60.3216,241500.0],["2021-02-23",59.9117,60.8877,59.4921,60.2631,169700.0],["2021-02-24",60.5558,62.3613,60.1167,62.332,216700.0],["2021-02-25",62.0685,62.4198,60.8193,61.1121,170300.0],["2021-02-26",61.5513,62.4491,58.1941,60.4485,348400.0],["2021-03-01",61.9611,64.2838,61.5805,63.9325,357900.0],["2021-03-02",63.8349,65.0841,63.4738,64.8987,547300.0],["2021-03-03",65.3769,67.846,65.0939,66.6066,311600.0],["2021-03-04",66.2357,68.2754,64.6937,65.6209,319900.0],["2021-03-05",66.5773,68.2558,65.816,68.1973,264000.0],["2021-03-08",69.0659,72.2083,69.0561,71.7204,450300.0],["2021-03-09",71.8277,73.3306,70.8908,72.5206,391300.0],["2021-03-10",72.7939,73.8089,72.1303,72.9013,278800.0],["2021-03-11",73.4046,74.2452,72.3001,72.5542,217600.0],["2021-03-12",73.0723,73.6099,72.5347,72.9745,290700.0],["2021-03-15",72.5933,72.9745,70.6483,71.7528,233700.0],["2021-03-16",71.2347,71.528,69.9934,71.1468,208400.0],["2021-03-17",71.4204,73.17,71.0002,73.0039,155700.0],["2021-03-18",72.6324,73.9226,71.8798,72.2024,185400.0],["2021-03-19",72.0264,72.4565,69.9738,71.5964,525300.0],["2021-03-22",71.7625,72.1926,70.531,71.5866,166500.0],["2021-03-23",70.3159,71.4106,69.2017,69.8859,216200.0],["2021-03-24",70.5994,72.0557,69.1626,69.3092,136300.0],["2021-03-25",68.6739,71.5768,68.0581,70.9024,188600.0],["2021-03-26",71.8114,73.4241,71.1761,73.3753,138400.0],["2021-03-29",73.2482,74.1474,71.5964,71.6941,147200.0],["2021-03-30",71.8114,73.6978,71.44,73.5023,114900.0],["2021-03-31",73.7565,74.6753,72.9354,73.0821,252000.0],["2021-04-01",73.3655,74.558,73.1505,74.3332,169600.0],["2021-04-05",75.467,75.5745,73.9226,74.6948,186200.0],["2021-04-06",74.5873,75.5061,73.7565,75.0565,177300.0],["2021-04-07",74.9098,75.2128,73.2384,73.3069,143200.0],["2021-04-08",73.4632,75.5158,73.3362,75.4669,256000.0],["2021-04-09",75.4572,77.6368,75.2421,77.5,212800.0],["2021-04-12",77.9789,78.3308,77.4218,77.6173,246700.0],["2021-04-13",77.3436,77.8421,76.5421,77.4121,180900.0],["2021-04-14",77.3827,78.7902,77.3827,78.2038,195500.0],["2021-04-15",78.712,79.1225,77.3143,78.2429,170400.0],["2021-04-16",78.8293,79.5526,78.497,79.103,214500.0],["2021-04-19",79.2789,79.6797,78.5556,79.406,181700.0],["2021-04-20",79.2105,79.6503,77.3338,78.3895,274400.0],["2021-04-21",78.3895,78.9857,77.4805,78.6436,179700.0],["2021-04-22",79.1323,79.1616,76.9135,77.5293,157400.0],["2021-04-23",77.9985,79.4646,77.5098,78.8098,153900.0],["2021-04-26",79.3082,80.6962,79.3082,80.0022,149500.0],["2021-04-27",80.0022,81.0481,79.3767,80.1781,166700.0],["2021-04-28",80.0609,80.5496,79.2887,79.5721,88900.0],["2021-04-29",79.9142,81.4683,79.1909,80.3345,240000.0],["2021-04-30",80.9699,81.3315,80.1,80.5007,198500.0],["2021-05-03",81.4683,83.1202,81.3315,82.9834,294100.0],["2021-05-04",82.9443,84.5179,82.9443,83.7848,147400.0],["2021-05-05",83.7848,84.0878,82.4751,83.0322,211500.0],["2021-05-06",83.3548,84.7818,83.1007,84.6352,113500.0],["2021-05-07",84.6254,85.5149,83.7555,84.9089,110400.0],["2021-05-10",85.2314,86.5314,84.3224,84.3322,171200.0],["2021-05-11",83.5112,84.2345,81.8886,84.1758,134600.0],["2021-05-12",83.7067,84.3029,78.3113,78.6827,203000.0],["2021-05-13",78.9029,80.9682,78.9029,80.3712,327400.0],["2021-05-14",80.8899,81.2619,79.9307,81.1542,217800.0],["2021-05-17",80.6844,81.4675,79.7447,81.2521,114700.0],["2021-05-18",81.3696,81.3696,80.146,80.2831,116800.0],["2021-05-19",79.0302,79.3923,77.0236,78.6093,144400.0],["2021-05-20",78.5212,79.0791,77.7186,78.9812,95400.0],["2021-05-21",79.9894,80.469,78.7365,79.177,72100.0],["2021-05-24",79.7937,80.0188,78.6876,79.0693,123700.0],["2021-05-25",79.1966,79.7545,77.5815,77.7283,138800.0],["2021-05-26",77.8066,78.7659,77.5326,78.4722,118700.0],["2021-05-27",79.6174,79.9013,79.0399,79.0889,125900.0],["2021-05-28",79.4804,81.1542,78.9812,81.1444,159700.0],["2021-06-01",81.7611,83.3272,81.4381,82.7399,261700.0],["2021-06-02",82.3092,82.4658,80.5571,81.3206,245100.0],["2021-06-03",80.8019,83.4643,79.1868,83.3664,335500.0],["2021-06-04",83.5523,84.6975,82.6127,84.4235,289700.0],["2021-06-07",84.5409,84.5409,83.2,83.9341,216000.0],["2021-06-08",84.1788,85.138,83.2978,84.629,189300.0],["2021-06-09",84.6682,84.7367,83.2587,83.5817,148800.0],["2021-06-10",83.9341,84.1298,81.2129,81.6828,159500.0],["2021-06-11",82.1233,82.5442,81.5457,82.182,115600.0],["2021-06-14",82.642,83.8851,82.1918,83.1021,335800.0],["2021-06-15",83.1021,83.151,80.841,81.8394,194700.0],["2021-06-16",81.6143,82.1918,80.4984,81.4185,157300.0],["2021-06-17",81.3304,81.6436,79.1966,79.5294,167500.0],["2021-06-18",78.0514,78.4918,75.5456,75.6043,369900.0],["2021-06-21",76.3971,78.1003,76.3971,77.5424,208100.0],["2021-06-22",77.3662,77.8849,76.0448,77.5032,117400.0],["2021-06-23",77.7088,78.1297,76.9649,77.0529,127900.0],["2021-06-24",77.5521,77.7087,76.4265,77.5521,180500.0],["2021-06-25",77.7088,79.0987,77.6696,77.6696,1401700.0],["2021-06-28",77.6794,78.2569,75.8979,76.3971,194600.0],["2021-06-29",76.7299,77.0823,76.309,76.7201,101500.0],["2021-06-30",76.2503,77.3564,75.8979,77.1215,115100.0],["2021-07-01",78.4722,78.9225,77.3662,77.4445,133600.0],["2021-07-02",77.6598,77.7381,75.5847,76.035,117100.0],["2021-07-06",75.7707,75.7707,73.3432,74.6059,139800.0],["2021-07-07",74.1654,75.6826,74.1654,75.1442,263800.0],["2021-07-08",73.5586,75.8979,73.2062,74.4101,134800.0],["2021-07-09",75.7805,77.1215,75.5064,76.2699,90800.0],["2021-07-12",75.4477,76.3384,75.1736,76.2112,69600.0],["2021-07-13",75.5358,76.7985,74.8212,75.2519,87100.0],["2021-07-14",75.5162,76.1035,74.3416,74.5961,78400.0],["2021-07-15",73.7935,74.7527,73.216,73.725,97800.0],["2021-07-16",74.4395,74.88,71.7282,71.875,162200.0],["2021-07-19",70.4459,72.0022,69.702,70.8374,125800.0],["2021-07-20",70.7591,74.508,70.5438,73.4607,206300.0],["2021-07-21",74.1556,75.1442,74.1556,74.6352,67400.0],["2021-07-22",74.1165,74.6157,72.4133,72.5504,72100.0],["2021-07-23",73.1768,74.0088,72.1882,73.7837,80300.0],["2021-07-26",74.2241,74.6352,73.0593,73.3824,59700.0],["2021-07-27",72.5895,73.4705,71.8946,72.7951,107800.0],["2021-07-28",73.676,73.9697,71.7477,72.6972,105500.0],["2021-07-29",70.8276,73.5879,68.9581,73.2845,227000.0],["2021-07-30",72.8832,73.7152,72.6678,73.167,161100.0],["2021-08-02",73.2355,74.8115,71.2975,71.552,169300.0],["2021-08-03",71.4541,73.3334,70.0446,73.3041,230000.0],["2021-08-04",72.5308,74.048,72.2371,72.5504,200300.0],["2021-08-05",73.2649,74.0284,72.7363,73.9501,157600.0],["2021-08-06",74.6255,75.4966,74.2242,74.6451,140900.0],["2021-08-09",74.3906,75.986,73.9697,74.6548,141000.0],["2021-08-10",74.6451,75.7805,74.508,75.6728,118200.0],["2021-08-11",76.2503,76.9453,75.5847,76.0643,136100.0],["2021-08-12",76.0741,76.3781,74.4468,75.5154,96300.0],["2021-08-13",75.7114,75.7114,74.5546,74.7801,47600.0],["2021-08-16",74.1429,75.4075,73.5743,74.9958,119400.0],["2021-08-17",74.2213,74.2409,72.5155,73.4076,129100.0],["2021-08-18",73.388,74.2311,72.5841,72.6626,67800.0],["2021-08-19",71.7607,72.8881,71.2803,71.8293,104500.0],["2021-08-20",71.545,73.2704,71.545,72.9175,102300.0],["2021-08-23",73.5057,74.7801,72.3096,74.2409,93600.0],["2021-08-24",74.1821,74.986,73.6037,74.2017,75400.0],["2021-08-25",74.0841,75.1134,73.7507,73.7507,86500.0],["2021-08-26",73.5351,73.7605,72.0254,72.5841,80300.0],["2021-08-27",72.7606,75.3585,72.7606,74.4762,168300.0],["2021-08-30",74.7899,75.182,74.0939,74.1919,69500.0],["2021-08-31",74.5056,74.9958,73.5743,74.486,176300.0],["2021-09-01",74.4566,74.4566,72.2998,73.2508,130100.0],["2021-09-02",73.9566,75.3781,73.2312,74.8781,72400.0],["2021-09-03",74.3487,74.9762,73.7703,74.9565,77800.0],["2021-09-07",74.5252,74.7017,73.0547,73.0547,101200.0],["2021-09-08",72.7704,73.4076,71.8391,72.1626,128600.0],["2021-09-09",71.7607,72.1822,71.1626,71.2999,104700.0],["2021-09-10",71.6528,72.241,70.1823,70.2902,116600.0],["2021-09-13",70.5843,71.3293,69.3882,70.398,152300.0],["2021-09-14",70.8391,70.8391,68.0158,68.2216,103700.0],["2021-09-15",68.0256,69.5255,67.7315,69.0942,144700.0],["2021-09-16",69.0942,69.5255,68.1726,68.4275,96800.0],["2021-09-17",68.8392,70.0843,67.0746,68.1432,480000.0],["2021-09-20",66.5747,68.9177,66.5747,68.4471,156300.0],["2021-09-21",68.7706,68.7706,67.1825,67.7805,122900.0],["2021-09-22",68.1236,69.9372,68.1236,68.7608,122800.0],["2021-09-23",69.5549,71.6528,69.5549,71.0646,164000.0],["2021-09-24",71.0058,71.6724,70.6333,70.7509,126400.0],["2021-09-27",70.8195,73.0547,70.8195,72.6528,127000.0],["2021-09-28",72.8586,72.8586,70.6921,70.7313,151700.0],["2021-09-29",71.0254,72.1234,70.1137,71.5548,265100.0],["2021-09-30",72.1626,72.5449,69.7118,69.9176,123000.0],["2021-10-01",70.1823,72.9567,69.6431,72.6037,160600.0],["2021-10-04",72.4273,74.1723,72.0352,73.7998,166800.0],["2021-10-05",74.1919,75.6134,73.4959,75.0154,171000.0],["2021-10-06",74.1919,75.6526,72.5743,75.2409,122100.0],["2021-10-07",76.1035,76.9957,75.8487,76.5545,149500.0],["2021-10-08",76.5447,77.0349,75.682,76.9172,87900.0],["2021-10-11",76.9172,77.6721,76.28,76.5643,99900.0],["2021-10-12",76.5251,77.4956,76.1232,76.829,120300.0],["2021-10-13",77.2407,77.7113,75.6624,76.9368,81500.0],["2021-10-14",77.7015,79.8681,77.7015,79.7504,101100.0],["2021-10-15",81.1817,81.1817,78.7113,78.7995,209000.0],["2021-10-18",78.3093,79.5837,78.2309,79.123,123700.0],["2021-10-19",79.4171,80.0543,78.2407,79.4955,90000.0],["2021-10-20",79.4073,80.5151,78.5936,80.5151,75600.0],["2021-10-21",80.3386,82.3777,79.9269,81.5248,189000.0],["2021-10-22",81.5836,83.4463,81.1033,82.5052,107300.0],["2021-10-25",82.7405,84.2012,82.3875,83.9659,136800.0],["2021-10-26",84.309,84.6031,82.6228,83.8384,92900.0],["2021-10-27",83.6424,84.6129,80.9562,81.2111,155400.0],["2021-10-28",81.6719,88.9068,81.3091,87.348,275100.0],["2021-10-29",88.1225,90.0439,87.9754,89.6714,239500.0],["2021-11-01",90.0047,91.8478,89.4361,90.7498,177900.0],["2021-11-02",90.9556,93.083,89.9557,92.2791,127500.0],["2021-11-03",91.9066,93.8182,91.1125,93.5045,132500.0],["2021-11-04",93.7398,94.6515,91.8379,92.2399,218400.0],["2021-11-05",93.7692,97.5729,93.5634,97.073,139400.0],["2021-11-08",98.465,99.3081,96.7494,97.1318,117200.0],["2021-11-09",96.9357,98.0043,96.1808,97.1318,102600.0],["2021-11-10",96.6213,98.1429,95.6986,96.2974,99100.0],["2021-11-11",96.2581,98.3097,95.9931,97.4852,81000.0],["2021-11-12",97.7404,98.8496,97.4263,98.0545,87600.0],["2021-11-15",98.9183,99.1441,98.133,98.8006,106800.0],["2021-11-16",98.8005,100.7736,98.8005,100.3417,94700.0],["2021-11-17",100.3711,101.4018,98.8104,100.4595,137700.0],["2021-11-18",100.646,101.2939,98.6926,100.9208,121100.0],["2021-11-19",99.6447,101.8239,99.2619,99.9294,129600.0],["2021-11-22",100.4987,101.8338,100.1257,100.646,102300.0],["2021-11-23",100.5184,101.5196,99.8116,100.6067,98600.0],["2021-11-24",100.0472,101.0485,99.7723,100.273,48800.0],["2021-11-26",96.4643,98.6042,94.2654,96.4839,101700.0],["2021-11-29",98.1821,98.1821,95.5121,96.0618,143700.0],["2021-11-30",94.9918,95.679,92.4494,93.1268,245400.0],["2021-12-01",95.7673,96.6311,91.9881,92.0077,177300.0],["2021-12-02",93.2053,95.6004,92.0077,93.5783,251600.0],["2021-12-03",94.5305,94.6286,90.7807,92.8224,121700.0],["2021-12-06",94.5894,95.3845,93.0286,94.5305,104400.0],["2021-12-07",94.5894,96.4545,94.5894,95.3747,87700.0],["2021-12-08",96.0226,96.6508,94.4618,96.2385,75900.0],["2021-12-09",95.3354,95.7379,94.4814,94.7759,97100.0],["2021-12-10",95.1587,95.6103,93.755,95.0605,124600.0],["2021-12-13",94.9133,95.3649,93.6666,94.8544,143500.0],["2021-12-14",94.6679,95.2471,92.9304,94.1869,261400.0],["2021-12-15",94.0593,96.9845,92.4298,96.906,232200.0],["2021-12-16",97.5048,97.5048,93.9808,94.9133,239500.0],["2021-12-17",93.5979,95.3845,92.4789,93.2347,485800.0],["2021-12-20",91.8408,92.1549,89.3279,91.5463,177800.0],["2021-12-21",92.5378,95.3158,92.047,95.0311,107200.0],["2021-12-22",95.3845,96.1403,94.7562,96.1403,87600.0],["2021-12-23",96.3759,97.387,95.1882,97.0238,158400.0],["2021-12-27",97.1809,99.0754,96.5035,99.0754,97600.0],["2021-12-28",98.6631,99.3012,97.5539,97.5637,119900.0],["2021-12-29",97.8484,98.4373,97.2594,97.76,84300.0],["2021-12-30",98.1919,99.4582,96.4446,96.533,82600.0],["2021-12-31",96.6606,97.652,96.5722,97.122,57800.0],["2022-01-03",97.6128,98.4864,95.7084,96.3072,190300.0],["2022-01-04",96.5526,98.6238,96.317,97.4459,171800.0],["2022-01-05",97.0925,97.7011,93.8335,93.8335,126200.0],["2022-01-06",94.8642,96.4643,93.0875,96.052,95400.0],["2022-01-07",95.6691,95.8655,93.0482,94.1084,224900.0],["2022-01-10",93.4016,94.3832,92.2826,94.1869,136100.0],["2022-01-11",94.02,95.2961,91.8506,95.2176,156000.0],["2022-01-12",95.2176,96.4937,94.874,95.9342,229100.0],["2022-01-13",96.7686,96.7686,95.5514,96.1109,151600.0],["2022-01-14",94.8348,95.6004,93.7255,95.1587,135400.0],["2022-01-18",93.8139,94.4225,90.6334,91.4776,182000.0],["2022-01-19",92.2433,92.2433,88.2088,88.4935,198400.0],["2022-01-20",89.3573,91.6838,88.945,89.6812,231200.0],["2022-01-21",89.2592,90.8494,86.2947,86.599,202600.0],["2022-01-24",85.1756,88.8272,83.978,88.4542,219700.0],["2022-01-25",86.8541,87.8652,83.6246,86.6382,165000.0],["2022-01-26",88.1499,89.0432,83.6246,84.8713,137700.0],["2022-01-27",84.9989,88.1499,83.2614,83.8013,135500.0],["2022-01-28",83.4283,85.9216,82.2896,85.7842,246300.0],["2022-01-31",85.4308,88.1695,85.2934,88.1303,273000.0],["2022-02-01",88.3462,88.8272,86.6382,87.345,319100.0],["2022-02-02",87.9634,88.2775,84.9302,85.529,284900.0],["2022-02-03",84.4884,85.1952,83.3203,83.6639,230500.0],["2022-02-04",83.4381,83.8897,82.162,83.016,148700.0],["2022-02-07",83.1436,84.1351,82.9473,83.3301,142500.0],["2022-02-08",83.5068,85.6075,83.5068,84.3412,161400.0],["2022-02-09",85.6566,88.3364,84.6553,87.875,184600.0],["2022-02-10",86.1474,87.9928,84.9007,85.578,117400.0],["2022-02-11",85.7351,86.5989,83.8602,85.205,108200.0],["2022-02-14",85.3621,86.4811,84.1939,85.6762,157200.0],["2022-02-15",86.9818,88.3757,86.3535,87.9045,115000.0],["2022-02-16",87.3941,89.4947,87.1879,88.4739,183000.0],["2022-02-17",87.5315,88.2579,86.0002,86.3634,111400.0],["2022-02-18",86.1671,87.0211,85.0971,86.599,132600.0],["2022-02-22",85.2934,86.2554,83.7228,84.2627,124800.0],["2022-02-23",84.5375,85.1167,82.5645,82.8393,142300.0],["2022-02-24",78.53,83.1731,78.53,81.1607,348200.0],["2022-02-25",82.4565,85.2443,81.0331,84.4983,147100.0],["2022-02-28",83.2123,84.8713,82.8393,84.4001,237300.0],["2022-03-01",84.4197,84.9891,81.3767,81.9951,308400.0],["2022-03-02",83.0258,86.0689,83.0258,85.2443,92500.0],["2022-03-03",86.0689,86.5204,83.6246,84.1842,98100.0],["2022-03-04",82.8,84.2627,82.535,83.4381,137200.0],["2022-03-07",83.2418,84.1351,82.3092,82.4467,106600.0],["2022-03-08",82.3387,84.9204,81.7988,84.4197,411100.0],["2022-03-09",85.902,87.8652,85.3915,87.7671,163700.0],["2022-03-10",85.8796,89.104,85.8796,88.9861,136100.0],["2022-03-11",89.399,90.8834,88.7108,89.2417,116200.0],["2022-03-14",89.7528,89.9691,87.9932,89.1433,111600.0],["2022-03-15",90.0576,90.0871,87.9244,89.5759,174600.0],["2022-03-16",90.2542,90.9915,88.3471,90.3624,143300.0],["2022-03-17",90.0084,91.5125,89.3203,90.9325,99200.0],["2022-03-18",91.0112,91.0996,89.7332,90.7654,305400.0],["2022-03-21",90.785,91.5027,89.1925,91.424,126400.0],["2022-03-22",91.9942,93.0264,91.1193,92.9281,243800.0],["2022-03-23",92.0237,93.2427,89.4776,89.6152,338400.0],["2022-03-24",89.3105,89.3891,84.6606,86.3417,201700.0],["2022-03-25",86.6366,87.1084,85.5159,86.5973,108700.0],["2022-03-28",86.2827,86.7152,85.1521,86.7152,106000.0],["2022-03-29",88.0423,90.0871,88.0423,89.5759,126900.0],["2022-03-30",89.684,90.1461,88.0817,88.4749,109900.0],["2022-03-31",88.2783,89.3695,87.364,87.5017,143600.0],["2022-04-01",87.9735,88.8386,86.961,88.6027,170200.0],["2022-04-04",88.9762,88.9762,86.6169,88.2783,125400.0],["2022-04-05",88.2291,88.2979,87.02,87.3935,154100.0],["2022-04-06",86.5186,87.3444,85.2111,85.9877,194200.0],["2022-04-07",85.7027,86.7545,85.221,86.2728,183500.0],["2022-04-08",86.1155,86.8037,85.2111,85.5159,110500.0],["2022-04-11",85.4569,86.5088,84.9162,85.2308,113100.0],["2022-04-12",86.263,87.8949,85.7813,86.263,84900.0],["2022-04-13",86.3515,87.6688,86.1549,87.3149,64500.0],["2022-04-14",87.6491,88.2389,86.8921,87.0691,93000.0],["2022-04-18",86.4989,87.6786,85.0833,85.6928,96900.0],["2022-04-19",86.0762,88.1111,85.8698,87.5705,128100.0],["2022-04-20",88.7698,92.0434,88.7698,90.1166,113100.0],["2022-04-21",91.021,91.2668,87.2067,87.9145,157400.0],["2022-04-22",87.364,87.4034,84.9949,85.1718,141100.0],["2022-04-25",84.346,85.2996,82.8027,85.2701,140500.0],["2022-04-26",84.0118,84.985,82.6257,82.842,148400.0],["2022-04-27",82.6945,85.4569,82.6945,83.6186,140700.0],["2022-04-28",85.7715,85.8108,81.6132,84.5623,137800.0],["2022-04-29",83.6186,85.1227,82.606,82.9894,129500.0],["2022-05-02",82.7928,84.5132,80.6104,82.5864,117600.0],["2022-05-03",83.1762,84.9457,82.5765,84.2182,130100.0],["2022-05-04",84.5623,88.9959,84.5623,88.7698,144200.0],["2022-05-05",87.4722,87.6491,84.2183,85.28,134400.0],["2022-05-06",84.8474,85.742,82.9698,83.7661,168900.0],["2022-05-09",82.3603,83.6579,81.0135,81.5738,166100.0],["2022-05-10",82.2226,83.7365,81.1315,82.5667,156900.0],["2022-05-11",82.6257,83.3532,79.7454,80.1976,158600.0],["2022-05-12",80.1976,81.9179,79.2932,81.1806,125200.0],["2022-05-13",82.2146,84.1151,82.2146,82.8152,98800.0],["2022-05-16",82.5986,83.3175,81.1314,82.7956,122000.0],["2022-05-17",84.2332,84.7453,83.7704,84.2726,104500.0],["2022-05-18",83.5341,86.4784,82.0373,82.4411,248600.0],["2022-05-19",81.2889,83.1205,80.7572,82.0472,149500.0],["2022-05-20",83.1402,83.6621,79.6445,81.2102,116200.0],["2022-05-23",81.8404,83.0122,81.1708,82.8448,166500.0],["2022-05-24",83.8492,86.2519,83.4947,86.1436,251500.0],["2022-05-25",85.7694,86.6163,84.0856,85.1983,134900.0],["2022-05-26",85.8581,87.6404,85.7596,87.0791,122400.0],["2022-05-27",87.3844,90.2696,87.3844,90.2007,88800.0],["2022-05-31",89.019,89.797,87.5222,88.3494,296400.0],["2022-06-01",88.7728,88.7728,85.799,87.9358,137600.0],["2022-06-02",88.2805,91.0475,87.9949,90.5946,116900.0],["2022-06-03",89.6197,90.1022,88.8319,89.9053,133700.0],["2022-06-06",90.9392,91.6778,89.6788,90.4863,135700.0],["2022-06-07",89.3243,91.2937,89.3243,91.146,111000.0],["2022-06-08",90.437,91.0279,89.4523,90.8309,121500.0],["2022-06-09",90.1022,91.5793,89.9348,90.2401,96400.0],["2022-06-10",88.3001,88.8614,86.9018,87.8373,80800.0],["2022-06-13",84.9423,86.2421,84.9423,85.7104,157700.0],["2022-06-14",85.7103,86.0058,83.6326,84.312,97600.0],["2022-06-15",84.6665,85.858,81.604,82.5888,299400.0],["2022-06-16",80.836,80.836,74.0906,74.6618,228900.0],["2022-06-17",75.0261,78.059,74.13,74.1792,296400.0],["2022-06-21",75.2427,76.1684,73.0074,75.1443,193400.0],["2022-06-22",74.4057,77.1925,73.7361,76.71,162900.0],["2022-06-23",76.5032,78.6893,76.5032,78.0886,142400.0],["2022-06-24",78.7385,81.801,78.7385,81.7518,317900.0],["2022-06-27",82.5789,83.3766,81.1511,82.4214,81900.0],["2022-06-28",82.6577,83.8,80.9246,81.1215,355800.0],["2022-06-29",81.545,81.5647,78.4431,80.0088,106400.0],["2022-06-30",78.6105,82.6085,78.6105,81.8798,143500.0],["2022-07-01",81.4957,83.7901,80.5209,82.8842,125000.0],["2022-07-05",81.2298,85.1983,80.9935,85.0703,353900.0],["2022-07-06",84.7946,84.7946,82.7069,83.6917,93200.0],["2022-07-07",84.4007,86.2815,84.4007,85.9171,79800.0],["2022-07-08",85.7596,85.9467,84.3022,84.6961,106900.0],["2022-07-11",84.3219,85.218,84.312,84.765,64500.0],["2022-07-12",84.8832,85.6119,83.1107,83.5046,99100.0],["2022-07-13",82.2244,83.9871,81.929,82.8054,109200.0],["2022-07-14",81.5745,83.091,81.0132,82.9433,74600.0],["2022-07-15",84.2333,84.9816,82.7069,83.9575,91800.0],["2022-07-18",85.218,85.2968,82.894,83.0122,69500.0],["2022-07-19",83.9575,87.5222,83.9575,87.5025,150900.0],["2022-07-20",87.4927,88.763,86.8723,88.2509,98000.0],["2022-07-21",88.2805,89.9053,87.5419,89.8856,100300.0],["2022-07-22",90.3582,90.8309,87.9949,89.8856,98200.0],["2022-07-25",89.9545,90.3583,87.926,88.4676,165100.0],["2022-07-26",87.9949,89.7674,87.8866,89.4917,144400.0],["2022-07-27",89.1175,92.2982,89.0486,91.1756,128000.0],["2022-07-28",93.9229,97.4876,93.7752,96.9165,303500.0],["2022-07-29",98.236,104.4595,97.5073,104.0459,283200.0],["2022-08-01",103.4649,105.1586,101.3871,103.8194,250500.0],["2022-08-02",103.5043,103.9868,101.269,103.1104,186300.0],["2022-08-03",103.396,103.9967,100.9637,102.8938,170600.0],["2022-08-04",103.5929,103.5929,99.526,100.1562,206600.0],["2022-08-05",99.4276,101.141,99.1814,100.9834,204700.0],["2022-08-08",101.9189,103.6815,101.0425,101.8204,141500.0],["2022-08-09",101.8992,101.8992,98.6595,99.1026,228800.0],["2022-08-10",101.2887,102.4605,99.9593,101.1804,225100.0],["2022-08-11",103.071,104.2822,101.653,102.7953,136600.0],["2022-08-12",104.361,106.8622,102.9036,106.7834,120100.0],["2022-08-15",105.6411,107.3349,105.1586,106.616,104300.0],["2022-08-16",105.8873,106.6653,105.0897,105.8972,172000.0],["2022-08-17",104.7534,106.617,104.0928,105.838,90800.0],["2022-08-18",105.8577,106.4986,103.9843,106.2817,121500.0],["2022-08-19",105.414,105.4436,102.5743,103.5801,123200.0],["2022-08-22",101.9334,102.5448,100.7502,101.1841,87800.0],["2022-08-23",101.8841,103.0772,100.0699,100.346,174000.0],["2022-08-24",100.3164,101.7264,100.2276,100.8685,193400.0],["2022-08-25",100.8094,104.0928,100.6615,103.8068,147200.0],["2022-08-26",103.8068,104.4773,100.3755,100.9869,157600.0],["2022-08-29",99.9023,102.7814,99.3797,101.3418,188500.0],["2022-08-30",101.5785,101.5785,98.088,98.4233,93600.0],["2022-08-31",98.5613,100.0009,98.5613,98.936,102400.0],["2022-09-01",98.3937,99.6656,97.3288,99.5769,120200.0],["2022-09-02",100.5925,101.4207,98.581,99.1233,133300.0],["2022-09-06",98.7881,98.7881,96.5104,97.2302,151000.0],["2022-09-07",97.7527,99.6755,97.2795,99.3106,183800.0],["2022-09-08",98.4134,100.0502,98.4134,99.8727,95800.0],["2022-09-09",100.9671,102.1011,100.5826,101.4897,82700.0],["2022-09-12",101.9137,103.0476,101.1446,102.9589,132900.0],["2022-09-13",100.0995,101.5686,99.3895,100.3755,212500.0],["2022-09-14",99.8727,100.7699,97.6443,98.6303,124000.0],["2022-09-15",97.6739,99.7346,97.2006,97.7035,100200.0],["2022-09-16",96.6287,98.4725,95.7019,98.3937,300200.0],["2022-09-19",97.4668,101.5588,97.4668,101.4404,111100.0],["2022-09-20",100.3657,102.2391,99.9023,102.1997,210500.0],["2022-09-21",103.4026,104.6943,101.332,101.6475,201600.0],["2022-09-22",100.9277,100.9277,98.0782,98.9261,233800.0],["2022-09-23",97.7725,98.5909,96.0371,96.7766,159200.0],["2022-09-26",95.9287,98.157,95.1793,95.2483,138400.0],["2022-09-27",96.5893,97.3781,93.9468,95.13,126500.0],["2022-09-28",96.1258,99.1726,95.8991,98.3148,221500.0],["2022-09-29",97.595,98.9656,94.3313,95.4357,149800.0],["2022-09-30",95.9977,99.143,95.9484,95.9681,225400.0],["2022-10-03",97.0921,102.7617,97.0921,101.9334,220100.0],["2022-10-04",103.5308,106.4691,103.5308,105.4042,215000.0],["2022-10-05",103.1758,104.3294,101.4799,101.5587,299800.0],["2022-10-06",101.0657,101.9532,100.3164,101.8644,166500.0],["2022-10-07",101.1545,101.2728,98.6106,99.3501,187300.0],["2022-10-10",100.0501,101.0263,99.212,99.6163,123900.0],["2022-10-11",99.2515,101.9532,98.6303,100.839,153300.0],["2022-10-12",101.1742,101.1742,98.4627,99.3994,81400.0],["2022-10-13",97.595,102.2391,96.1357,101.8546,153600.0],["2022-10-14",102.4757,102.8406,99.6952,99.9023,179700.0],["2022-10-17",101.8644,103.2547,101.4799,103.0969,216100.0],["2022-10-18",105.5718,106.4296,103.7674,106.262,154600.0],["2022-10-19",105.414,105.414,103.3336,105.2563,123800.0],["2022-10-20",105.0591,105.3253,101.3616,102.2194,210300.0],["2022-10-21",103.6392,106.2521,102.6927,105.0985,168400.0],["2022-10-24",105.207,108.1748,105.0492,106.8043,253400.0],["2022-10-25",106.4296,110.3243,106.4296,108.6777,205500.0],["2022-10-26",109.4074,111.7836,107.672,108.1453,184500.0],["2022-10-27",109.3778,118.1335,109.3778,116.7827,355300.0],["2022-10-28",118.9618,121.1014,117.6405,119.7999,262700.0],["2022-10-31",119.5139,122.1959,119.0604,121.555,274400.0],["2022-11-01",122.1466,122.4325,119.1195,119.297,236900.0],["2022-11-02",118.873,119.0604,114.2487,115.0769,315300.0],["2022-11-03",114.436,117.0292,114.3078,115.5798,186000.0],["2022-11-04",116.8024,118.2913,115.4614,117.7095,174000.0],["2022-11-07",118.8927,120.2436,117.7588,120.0562,223000.0],["2022-11-08",120.5492,121.2789,117.1475,118.2617,237500.0],["2022-11-09",117.4039,119.6224,115.5206,116.1024,221100.0],["2022-11-10",120.5493,123.0241,119.297,122.1367,184200.0],["2022-11-11",122.117,123.8918,119.5534,119.8788,188200.0],["2022-11-14",119.3562,123.5368,118.6857,120.214,266700.0],["2022-11-15",121.062,121.9987,118.5674,119.6125,344900.0],["2022-11-16",119.7409,120.5405,117.9935,119.8988,178900.0],["2022-11-17",117.9441,122.1694,117.2333,122.1694,294900.0],["2022-11-18",124.3512,125.7926,122.515,123.5516,369900.0],["2022-11-21",123.1764,125.763,123.058,124.371,227100.0],["2022-11-22",124.6375,125.8024,123.0283,125.299,168700.0],["2022-11-23",125.299,127.0365,124.134,124.45,219100.0],["2022-11-25",125.0916,125.6445,124.0847,124.4105,118300.0],["2022-11-28",123.3245,126.1085,121.7647,122.1793,281000.0],["2022-11-29",121.5969,125.0225,121.5969,122.7223,280300.0],["2022-11-30",122.979,125.141,119.8199,125.141,269200.0],["2022-12-01",125.6741,125.6741,123.5022,124.1735,130000.0],["2022-12-02",122.7519,125.4076,122.7519,124.3907,132200.0],["2022-12-05",123.058,123.058,119.5434,121.7943,215000.0],["2022-12-06",121.7548,122.4953,119.9087,120.1062,223700.0],["2022-12-07",120.5306,121.4685,119.1683,119.731,161000.0],["2022-12-08",120.58,121.2118,118.9511,120.3431,132200.0],["2022-12-09",120.0074,120.3727,118.5266,119.0893,132300.0],["2022-12-12",119.1288,119.3953,118.0626,118.8228,193500.0],["2022-12-13",122.2978,122.5742,119.1979,120.0469,196700.0],["2022-12-14",120.037,121.2612,117.6085,118.4575,173000.0],["2022-12-15",117.3024,117.3024,114.6863,116.0289,190400.0],["2022-12-16",114.3309,115.3773,113.6398,114.5184,441700.0],["2022-12-19",114.4098,116.2263,113.6793,115.2095,144000.0],["2022-12-20",115.1404,115.7031,114.4296,114.4987,165900.0],["2022-12-21",115.3477,116.6903,113.9557,115.7426,142500.0],["2022-12-22",114.5382,115.6735,113.2745,115.3971,126200.0],["2022-12-23",115.0812,116.8384,115.0515,116.6805,78000.0],["2022-12-27",117.3913,117.3913,115.8413,115.9499,90500.0],["2022-12-28",115.8808,116.2757,113.7286,113.8965,84800.0],["2022-12-29",115.3181,116.6706,114.6566,116.2658,118700.0],["2022-12-30",115.3576,115.4267,113.3733,113.6102,253000.0],["2023-01-03",114.1926,115.6834,113.1561,115.6044,188100.0],["2023-01-04",116.0684,117.3419,112.6625,113.4127,178100.0],["2023-01-05",113.0179,113.2054,109.8587,110.4313,208400.0],["2023-01-06",112.0602,113.2449,111.3001,112.307,307100.0],["2023-01-09",112.9784,114.8344,112.2676,113.1561,184400.0],["2023-01-10",112.623,114.0939,112.623,113.9261,173400.0],["2023-01-11",114.4493,116.0881,113.7681,115.6241,129900.0],["2023-01-12",115.7525,119.7902,114.9133,119.2473,424400.0],["2023-01-13",118.882,123.4035,118.882,122.6433,252500.0],["2023-01-17",122.0806,123.2159,116.4732,118.2699,193900.0],["2023-01-18",118.497,120.2937,117.3419,117.3419,128700.0],["2023-01-19",116.8977,117.6578,113.1166,113.2745,161700.0],["2023-01-20",114.3802,115.6439,112.3564,115.5945,196700.0],["2023-01-23",115.7229,117.2136,114.6764,116.5521,114600.0],["2023-01-24",115.2391,119.3756,115.2391,118.1416,103300.0],["2023-01-25",117.3616,118.1909,116.3152,116.6903,91800.0],["2023-01-26",117.9836,118.5463,115.7525,117.8651,137100.0],["2023-01-27",117.7269,118.4575,117.49,117.6282,78600.0],["2023-01-30",116.5225,119.4546,116.5225,116.5521,138600.0],["2023-01-31",116.6903,119.4941,116.6903,119.4941,229000.0],["2023-02-01",119.3756,120.886,117.9145,120.3628,327100.0],["2023-02-02",120.4418,121.8437,119.2571,120.4221,166500.0],["2023-02-03",120.0074,123.3245,120.0074,120.7676,176100.0],["2023-02-06",120.5701,120.8564,118.6747,119.425,123700.0],["2023-02-07",118.5167,120.6689,117.6183,119.9383,170200.0],["2023-02-08",119.3361,120.0074,118.1909,118.7635,180200.0],["2023-02-09",119.8198,120.2049,117.1741,117.2728,113300.0],["2023-02-10",117.2234,118.9807,116.2165,118.4279,386300.0],["2023-02-13",119.0301,121.4982,118.2304,120.8071,213200.0],["2023-02-14",120.4418,121.9622,119.2769,120.8268,123700.0],["2023-02-15",119.5533,123.4923,119.5533,122.8901,149500.0],["2023-02-16",121.3896,125.2003,121.3896,124.2723,267900.0],["2023-02-17",124.835,126.3553,124.6968,125.9999,284700.0],["2023-02-21",124.8646,126.454,121.2415,122.0806,319600.0],["2023-02-22",122.2188,123.4529,121.8042,122.3175,299800.0],["2023-02-23",125.7037,138.2613,125.7037,134.263,441500.0],["2023-02-24",138.6364,144.9843,134.4111,144.9349,688300.0],["2023-02-27",145.9123,146.9588,143.4344,145.0238,545200.0],["2023-02-28",145.3101,146.9884,143.3554,143.5824,367800.0],["2023-03-01",144.5302,145.7543,143.4146,145.0633,384400.0],["2023-03-02",144.6881,146.4257,143.8589,145.32,243000.0],["2023-03-03",145.9419,150.187,145.2509,149.1109,254900.0],["2023-03-06",148.7654,149.5947,147.2944,148.9036,269900.0],["2023-03-07",149.565,149.9698,146.8699,147.1759,173600.0],["2023-03-08",147.6794,147.6794,145.2509,146.9193,186700.0],["2023-03-09",147.1219,147.7742,142.4962,143.3166,220400.0],["2023-03-10",143.3166,143.3166,137.7915,139.3432,289600.0],["2023-03-13",136.7438,138.77,134.678,135.4094,263600.0],["2023-03-14",138.9677,140.2921,137.7816,138.9578,332200.0],["2023-03-15",135.9432,135.9432,131.6338,134.5397,270700.0],["2023-03-16",132.6024,139.0764,132.6024,137.406,174100.0],["2023-03-17",136.1409,136.1409,132.7013,132.8693,821600.0],["2023-03-20",134.5199,138.3252,134.5199,137.5345,289600.0],["2023-03-21",139.7979,140.549,137.5938,139.5804,294500.0],["2023-03-22",139.027,139.8572,137.7717,138.345,327200.0],["2023-03-23",138.4438,139.5607,133.6106,134.1147,199600.0],["2023-03-24",132.2565,136.8426,131.021,136.2891,198900.0],["2023-03-27",137.5148,139.8078,136.4671,138.088,160400.0],["2023-03-28",137.4456,141.1916,137.2677,140.2921,227900.0],["2023-03-29",141.3398,144.2061,140.7468,142.2887,323400.0],["2023-03-30",142.9113,143.7811,137.9298,140.8752,388100.0],["2023-03-31",141.6561,144.7497,141.6561,144.2654,282800.0],["2023-04-03",144.1271,145.9655,143.5143,144.9079,270000.0],["2023-04-04",145.6096,145.6096,137.149,138.5723,469200.0],["2023-04-05",136.9612,137.7025,128.2338,130.0919,381100.0],["2023-04-06",130.0722,130.6158,127.6407,127.8088,365700.0],["2023-04-10",127.1663,130.9419,125.6145,129.0343,335300.0],["2023-04-11",129.2617,130.9123,127.2157,128.1646,295900.0],["2023-04-12",129.2419,129.9733,127.4826,129.0442,188900.0],["2023-04-13",129.5582,131.1495,128.4215,130.2204,144900.0],["2023-04-14",129.8547,132.4838,129.0245,129.4594,176900.0],["2023-04-17",130.7542,131.8908,129.914,130.9222,118300.0],["2023-04-18",132.0983,133.1757,130.1907,131.2088,137500.0],["2023-04-19",131.3373,133.3141,130.7146,132.5629,195900.0],["2023-04-20",132.0588,135.9531,131.96,135.9037,217500.0],["2023-04-21",135.6368,136.6746,134.0356,134.6089,350400.0],["2023-04-24",135.0339,136.1705,132.0193,132.4542,208600.0],["2023-04-25",131.0705,132.3554,129.8943,130.3489,284400.0],["2023-04-26",128.8861,131.5547,128.2634,131.2879,628800.0],["2023-04-27",131.6931,147.6556,131.6931,147.1219,603400.0],["2023-04-28",146.8847,149.1876,146.1038,147.7545,333800.0],["2023-05-01",147.4777,150.7196,145.3823,145.7974,221800.0],["2023-05-02",145.5602,149.0591,143.7218,148.555,295500.0],["2023-05-03",149.1382,152.1132,147.6358,147.962,380100.0],["2023-05-04",146.6969,147.1614,143.5439,146.2719,339000.0],["2023-05-05",148.1597,152.3603,147.2701,150.1068,464700.0],["2023-05-08",150.2452,151.7278,145.9062,146.2027,242200.0],["2023-05-09",145.8468,147.6655,144.3148,146.6277,161400.0],["2023-05-10",148.6143,148.901,146.4695,148.555,402800.0],["2023-05-11",147.0922,149.0393,146.9736,148.2585,294200.0],["2023-05-12",148.2684,150.858,148.2684,148.5452,228900.0],["2023-05-15",148.644,150.3836,147.8928,149.6917,253200.0],["2023-05-16",148.4265,149.5632,147.3887,148.9109,162300.0],["2023-05-17",149.4849,150.8309,147.9113,149.6532,204500.0],["2023-05-18",150.0292,152.8895,149.1781,152.4441,211000.0],["2023-05-19",153.899,154.5819,148.0399,149.762,184400.0],["2023-05-22",149.7026,151.682,147.6935,149.4354,203500.0],["2023-05-23",148.515,149.475,145.5261,145.5558,304000.0],["2023-05-24",145.6845,147.6936,143.3191,143.3488,220400.0],["2023-05-25",143.8634,148.6337,143.5071,148.614,284600.0],["2023-05-26",149.1781,150.7517,148.2478,148.4556,175300.0],["2023-05-30",149.4058,150.4845,148.6932,149.7818,221100.0],["2023-05-31",148.6832,151.3159,144.8036,146.4564,285500.0],["2023-06-01",145.8923,147.2581,142.9628,146.8523,222100.0],["2023-06-02",148.5942,153.3348,148.5942,153.2656,286500.0],["2023-06-05",151.5237,152.0185,148.0795,150.7121,215300.0],["2023-06-06",150.2569,157.8578,149.861,157.2046,310900.0],["2023-06-07",157.1749,160.2727,155.9675,156.5217,331800.0],["2023-06-08",155.7299,158.0755,154.7798,156.6009,143800.0],["2023-06-09",156.2842,156.9572,154.2949,156.4129,167700.0],["2023-06-12",157.254,161.0743,155.433,158.6396,328900.0],["2023-06-13",158.9267,160.4904,156.393,156.7097,272500.0],["2023-06-14",156.7098,160.1242,155.1163,158.7288,359100.0],["2023-06-15",158.5011,161.9255,158.3527,160.9754,353900.0],["2023-06-16",163.2022,163.3507,158.8871,159.9164,602600.0],["2023-06-20",159.8669,160.4311,157.9568,158.0558,276600.0],["2023-06-21",158.125,163.1626,157.1749,162.6579,243000.0],["2023-06-22",162.4698,163.2319,160.0747,160.4112,183900.0],["2023-06-23",158.897,161.9552,157.5213,158.9168,397400.0],["2023-06-26",158.8673,162.3115,158.7881,159.3424,206400.0],["2023-06-27",158.5407,161.3911,158.4516,160.3321,165200.0],["2023-06-28",161.0744,161.4802,159.0554,159.2731,146900.0],["2023-06-29",159.0652,164.9045,158.9465,164.5878,253100.0],["2023-06-30",165.8051,165.8051,162.3115,162.5094,210100.0],["2023-07-03",162.5094,164.1721,162.0739,162.7469,94300.0],["2023-07-05",161.7869,162.2224,158.5011,160.243,169300.0],["2023-07-06",158.7188,160.0055,155.7003,158.125,163300.0],["2023-07-07",158.125,160.431,157.937,158.1943,199900.0],["2023-07-10",157.7786,161.9354,157.7786,161.5791,115500.0],["2023-07-11",161.5692,162.8756,159.1642,162.3115,186800.0],["2023-07-12",164.3206,164.667,162.6678,162.8558,131400.0],["2023-07-13",163.3012,165.0431,162.6678,164.4492,129400.0],["2023-07-14",165.3894,166.1515,161.3316,162.0937,141000.0],["2023-07-17",162.1432,164.9738,162.1432,164.2414,178200.0],["2023-07-18",164.2414,170.2489,163.9742,168.3091,271500.0],["2023-07-19",167.9132,169.1207,163.4002,167.4579,157300.0],["2023-07-20",167.9528,167.9528,163.6377,164.1424,100200.0],["2023-07-21",165.6369,165.6369,162.9449,163.0933,168100.0],["2023-07-24",163.5387,165.7359,162.9053,165.3697,143800.0],["2023-07-25",164.4789,166.7849,164.4789,165.7853,116600.0],["2023-07-26",164.7165,165.9734,162.9845,164.1721,150500.0],["2023-07-27",168.3684,169.3087,151.7216,163.6772,470100.0],["2023-07-28",167.4183,172.7627,167.4183,171.9908,206300.0],["2023-07-31",173.1982,174.4551,170.1994,172.1788,180900.0],["2023-08-01",171.5652,174.277,171.0704,171.872,155400.0],["2023-08-02",170.2984,174.0296,169.7144,172.9607,170800.0],["2023-08-03",173.1982,175.4052,171.4662,174.9896,209800.0],["2023-08-04",175.5636,178.0972,174.0988,175.6823,221800.0],["2023-08-07",175.4943,180.2449,175.4943,179.2849,174300.0],["2023-08-08",178.1665,181.0565,175.7912,179.176,304500.0],["2023-08-09",178.2655,178.6416,175.2667,175.5834,173500.0],["2023-08-10",176.1772,177.8696,173.3566,174.9797,313800.0],["2023-08-11",174.6234,177.4836,174.6234,176.197,115800.0],["2023-08-14",175.2568,178.2556,174.1087,176.0189,163000.0],["2023-08-15",175.8506,178.5228,175.0687,177.0877,214200.0],["2023-08-16",177.2116,180.1845,177.1621,177.4693,164300.0],["2023-08-17",177.2711,177.9845,171.5335,172.1875,195100.0],["2023-08-18",171.3749,176.1612,171.1371,175.1207,253900.0],["2023-08-21",174.9622,177.499,172.6731,175.418,150800.0],["2023-08-22",174.3181,179.1044,173.9514,176.9837,252400.0],["2023-08-23",178.6089,181.2052,177.9945,180.0556,205600.0],["2023-08-24",180.2142,181.3835,177.1224,177.7963,312800.0],["2023-08-25",178.371,181.0169,176.1909,180.1052,348300.0],["2023-08-28",181.1457,183.7519,179.2233,179.5503,169200.0],["2023-08-29",179.1341,182.7907,178.371,182.5231,269900.0],["2023-08-30",183.0086,185.0203,181.4628,182.0375,413300.0],["2023-08-31",182.2456,184.614,181.6511,182.8997,240900.0],["2023-09-01",183.7717,186.1797,183.2465,184.2771,139800.0],["2023-09-05",182.5826,184.287,180.1746,183.7222,542400.0],["2023-09-06",183.5537,186.4076,182.5627,186.1896,226000.0],["2023-09-07",186.1302,186.586,183.0186,186.3978,200900.0],["2023-09-08",186.3977,188.1022,184.8419,185.1789,222300.0],["2023-09-11",186.8932,187.686,185.3275,186.4275,210600.0],["2023-09-12",186.15,188.1913,184.3762,185.7734,429800.0],["2023-09-13",185.5752,187.5769,183.9402,186.7842,483700.0],["2023-09-14",187.9139,190.5894,186.2986,186.9427,209500.0],["2023-09-15",186.2788,187.1211,182.5231,185.9815,945400.0],["2023-09-18",185.2284,185.6743,182.0475,182.2258,246000.0],["2023-09-19",182.2258,183.4546,178.589,180.5709,188300.0],["2023-09-20",181.0169,182.9591,177.7269,177.8458,262600.0],["2023-09-21",176.191,176.191,168.848,168.9669,292300.0],["2023-09-22",168.7985,170.8299,167.8472,168.8381,247900.0],["2023-09-25",168.8282,171.4046,168.8282,170.4137,160400.0],["2023-09-26",169.9381,171.0876,166.5688,168.0652,194000.0],["2023-09-27",169.839,172.1875,169.839,171.2065,265500.0],["2023-09-28",171.1668,176.0819,170.5524,174.873,283800.0],["2023-09-29",176.1711,176.1711,168.3426,168.8678,310700.0],["2023-10-02",168.4318,169.3236,163.1302,164.6662,235600.0],["2023-10-03",163.3681,164.4977,161.0294,163.8635,178700.0],["2023-10-04",164.032,166.7769,163.1797,164.9337,243700.0],["2023-10-05",164.6662,165.7661,163.3878,164.5274,199900.0],["2023-10-06",163.3978,168.9372,163.3978,167.2327,224600.0],["2023-10-09",166.5094,169.0561,164.7455,168.5012,221900.0],["2023-10-10",169.1255,171.0182,167.2129,167.431,257500.0],["2023-10-11",168.5904,168.9174,166.5787,167.4904,222800.0],["2023-10-12",167.4012,167.4012,162.7933,163.6356,232400.0],["2023-10-13",164.0617,166.5887,156.8972,157.4026,354500.0],["2023-10-16",158.8691,162.8429,158.3935,158.7899,378700.0],["2023-10-17",158.2349,163.6653,158.2349,162.1294,287800.0],["2023-10-18",161.1582,161.1582,156.0747,156.5008,334500.0],["2023-10-19",157.1647,157.8584,152.4379,152.636,356900.0],["2023-10-20",153.1811,154.4099,151.8433,152.1703,305500.0],["2023-10-23",152.1307,154.0531,151.5857,151.6848,365800.0],["2023-10-24",154.0531,155.6188,151.9523,153.4288,282600.0],["2023-10-25",151.7343,153.3694,150.5154,150.7433,202500.0],["2023-10-26",151.1893,153.8153,150.8028,152.1901,309100.0],["2023-10-27",165.4689,175.1108,163.0609,174.328,747500.0],["2023-10-30",177.0729,179.0746,174.7342,177.8656,508100.0],["2023-10-31",178.6485,181.0664,177.826,180.2043,422900.0],["2023-11-01",179.8475,183.2861,178.0936,183.2069,311800.0],["2023-11-02",187.3986,188.2607,184.0393,185.9518,424600.0],["2023-11-03",188.3598,189.539,184.7825,186.1103,426200.0],["2023-11-06",185.5653,187.3688,183.7221,185.5257,363400.0],["2023-11-07",184.5843,186.2094,182.3844,184.614,301300.0],["2023-11-08",185.7338,187.141,183.306,183.4051,288800.0],["2023-11-09",184.4753,185.4663,181.5718,183.5835,262100.0],["2023-11-10",185.2581,186.913,184.3366,185.9815,202200.0],["2023-11-13",184.6041,188.776,183.1771,187.4977,144400.0],["2023-11-14",191.6696,200.0134,191.6696,199.7855,393400.0],["2023-11-15",199.0909,201.0852,197.5332,197.7912,1351100.0],["2023-11-16",198.4361,201.3134,191.7587,192.2548,331400.0],["2023-11-17",193.1379,195.5687,192.8005,193.4554,256100.0],["2023-11-20",193.9316,194.7154,192.3342,192.6616,277400.0],["2023-11-21",191.4511,192.989,190.1117,191.4015,176500.0],["2023-11-22",192.5425,196.6899,192.5425,196.2334,174900.0],["2023-11-24",196.928,197.7416,196.5212,197.2653,72600.0],["2023-11-27",197.434,198.0591,194.9139,197.0768,338100.0],["2023-11-28",196.5013,196.5013,187.79,187.8198,323100.0],["2023-11-29",189.943,191.342,189.3477,189.7843,372200.0],["2023-11-30",190.3994,192.0961,189.5263,192.0663,325200.0],["2023-12-01",191.094,196.0053,191.094,195.0726,284600.0],["2023-12-04",190.33,190.8757,184.3769,187.4824,551700.0],["2023-12-05",186.6589,189.1791,184.9028,187.2443,443500.0],["2023-12-06",187.6213,190.8955,184.9127,185.0813,260500.0],["2023-12-07",186.143,189.4073,185.1012,187.3931,252200.0],["2023-12-08",187.026,193.0386,187.026,192.4929,354300.0],["2023-12-11",193.4454,194.7948,190.5582,194.507,284600.0],["2023-12-12",195.0726,198.7834,194.636,196.4517,403900.0],["2023-12-13",196.5411,202.3056,194.6063,199.4085,358000.0],["2023-12-14",203.2581,205.1135,199.4878,203.784,357800.0],["2023-12-15",204.3892,204.3892,199.6069,201.7798,6746100.0],["2023-12-18",203.139,204.6273,200.4899,201.492,292500.0],["2023-12-19",204.1312,207.3062,202.9207,205.6195,253100.0],["2023-12-20",205.3516,209.9553,204.4388,205.4607,378300.0],["2023-12-21",207.0184,208.5067,204.5479,204.915,240000.0],["2023-12-22",206.3736,208.1496,205.1929,206.1454,235900.0],["2023-12-26",206.6712,208.6059,206.2049,207.6039,137700.0],["2023-12-27",207.455,209.0623,204.8456,205.7683,150700.0],["2023-12-28",205.9568,206.6613,203.4962,204.8456,139700.0],["2023-12-29",204.2205,206.1949,203.8435,204.0617,227500.0],["2024-01-02",202.7819,204.2801,198.456,200.4998,211500.0],["2024-01-03",198.4361,198.4361,193.1081,194.4277,349100.0],["2024-01-04",194.2292,196.4021,193.6042,195.7374,364400.0],["2024-01-05",195.142,197.0669,193.6836,194.3582,207600.0],["2024-01-08",194.9238,197.692,194.269,197.3943,150300.0],["2024-01-09",195.1321,198.327,192.7807,197.3844,145400.0],["2024-01-10",197.434,201.7202,197.434,201.5317,216700.0],["2024-01-11",200.9562,204.5479,199.2398,204.161,821100.0],["2024-01-12",206.2247,206.2644,201.5019,201.7401,400800.0],["2024-01-16",200.0434,201.9881,198.7734,200.6387,258600.0],["2024-01-17",198.6544,202.2362,196.7494,200.857,206100.0],["2024-01-18",202.9505,205.6988,201.1844,202.9703,211100.0],["2024-01-19",204.1709,205.0638,199.0512,203.0993,246000.0],["2024-01-22",205.6096,208.3183,205.1532,207.7626,153300.0],["2024-01-23",208.3579,208.3579,200.609,202.5437,159200.0],["2024-01-24",204.2304,204.2304,198.5849,198.9223,168700.0],["2024-01-25",201.6508,204.2801,200.0335,203.9328,261400.0],["2024-01-26",204.4785,206.8101,204.161,205.7286,174600.0],["2024-01-29",205.5897,211.4535,205.2226,211.3345,235800.0],["2024-01-30",210.9872,220.4625,210.9872,220.4426,371300.0],["2024-01-31",220.4228,220.4327,214.5888,215.7695,445800.0],["2024-02-01",217.3371,223.6276,215.8489,223.2406,249000.0],["2024-02-02",220.7105,230.1065,220.7105,229.4814,275100.0],["2024-02-05",226.7331,227.1399,219.262,222.3179,264200.0],["2024-02-06",222.3179,224.9174,221.1272,224.7884,203900.0],["2024-02-07",226.2668,232.0909,223.1811,230.1363,297900.0],["2024-02-08",230.3942,236.4763,230.3942,235.3154,274800.0],["2024-02-09",234.2538,239.4826,233.9165,238.6194,266500.0],["2024-02-12",238.1233,243.9276,236.8732,241.8142,310300.0],["2024-02-13",235.1467,238.5202,231.2673,235.881,382600.0],["2024-02-14",238.9865,245.7432,238.2424,245.6837,270000.0],["2024-02-15",248.0253,251.111,243.6101,250.8232,441500.0],["2024-02-16",249.2159,250.8133,245.6143,246.5568,297100.0],["2024-02-20",242.4691,245.2273,239.7505,245.0686,408700.0],["2024-02-21",244.5328,244.9198,237.9249,239.9688,337100.0],["2024-02-22",240.9411,248.2039,240.9411,245.912,350900.0],["2024-02-23",265.8052,290.1235,264.3268,276.8779,775000.0],["2024-02-26",277.7411,283.1981,272.2246,282.4539,523700.0],["2024-02-27",286.7501,289.8854,279.7453,288.8733,432700.0],["2024-02-28",288.8734,292.6337,285.9067,291.5919,500700.0],["2024-02-29",294.8463,303.6072,291.572,303.3393,644100.0],["2024-03-01",303.2798,312.9536,300.6307,311.9713,499800.0],["2024-03-04",312.4773,326.854,312.4773,317.6962,547200.0],["2024-03-05",315.4638,319.9088,310.4235,312.4674,789500.0],["2024-03-06",313.2611,315.2852,308.5086,311.0585,393400.0],["2024-03-07",311.3763,312.2203,305.2298,312.0515,531600.0],["2024-03-08",315.4673,317.9894,306.2128,307.8412,353300.0],["2024-03-11",306.6199,307.2058,292.7481,294.6844,629000.0],["2024-03-12",294.9426,300.9898,293.3737,299.9075,598500.0],["2024-03-13",300.523,304.0382,296.7299,297.9512,438200.0],["2024-03-14",298.3882,301.7048,295.6178,300.3146,525000.0],["2024-03-15",299.7982,307.742,299.7982,306.4015,1024500.0],["2024-03-18",308.2087,312.6969,304.8822,307.3647,315600.0],["2024-03-19",304.9915,310.7507,304.9915,308.3973,383300.0],["2024-03-20",308.725,312.7763,307.0271,312.1011,263400.0],["2024-03-21",315.805,323.0437,315.4177,321.0181,518500.0],["2024-03-22",321.1968,321.3755,316.4404,319.32,201100.0],["2024-03-25",318.774,321.5444,316.6589,316.6788,174000.0],["2024-03-26",317.7512,319.0321,315.1694,316.0135,207500.0],["2024-03-27",320.1542,320.1542,313.4318,315.7255,251000.0],["2024-03-28",315.6163,317.7512,314.0673,315.4773,238300.0],["2024-04-01",317.7511,321.2861,314.2757,317.2447,287600.0],["2024-04-02",312.9054,313.1239,308.5761,311.8132,321900.0],["2024-04-03",309.6882,319.2803,309.6882,318.3072,261400.0],["2024-04-04",322.7161,332.8941,309.7876,310.3039,274200.0],["2024-04-05",311.4855,321.9216,310.5521,321.1272,303900.0],["2024-04-08",322.716,324.3544,317.1057,319.8662,217400.0],["2024-04-09",321.9613,322.1599,302.8566,303.9985,430500.0],["2024-04-10",296.7994,304.3957,295.588,301.6253,405500.0],["2024-04-11",302.5189,309.5095,300.8209,307.9604,287300.0],["2024-04-12",306.461,309.8371,303.9687,305.4184,230900.0],["2024-04-15",310.85,311.7933,297.8123,301.8537,250500.0],["2024-04-16",298.9541,304.5048,296.9086,301.5061,221100.0],["2024-04-17",303.1446,303.5914,291.4573,297.5343,374400.0],["2024-04-18",299.401,301.4962,289.9876,290.1862,324900.0],["2024-04-19",290.4444,293.4134,285.4299,288.6869,411200.0],["2024-04-22",290.8416,297.2761,288.6472,293.1553,228700.0],["2024-04-23",296.1639,306.461,294.5752,306.3022,334000.0],["2024-04-24",314.0473,317.4433,304.0184,306.5206,330600.0],["2024-04-25",302.4395,312.3792,302.3104,309.2116,459500.0],["2024-04-26",317.7611,321.7131,291.9141,299.8777,663000.0],["2024-04-29",303.1147,308.9633,299.4507,308.5066,448700.0],["2024-04-30",306.2427,311.8331,306.2427,307.2356,406000.0],["2024-05-01",307.8214,309.6286,296.7299,299.8181,301800.0],["2024-05-02",301.4763,306.4511,297.0079,305.5475,284500.0],["2024-05-03",310.8004,315.6957,310.3833,312.8161,363900.0],["2024-05-06",316.8376,334.9594,316.8376,333.182,508200.0],["2024-05-07",330.7392,343.3102,328.7136,341.2151,634000.0],["2024-05-08",339.954,344.1345,334.2941,343.777,359700.0],["2024-05-09",344.9487,349.0198,342.5953,344.7699,348800.0],["2024-05-10",347.0856,350.2758,339.4529,342.6729,253400.0],["2024-05-13",343.0009,343.6171,330.0811,330.4388,284000.0],["2024-05-14",329.7034,333.6092,315.7401,332.2576,440500.0],["2024-05-15",335.4776,341.848,332.6551,337.4652,494500.0],["2024-05-16",335.895,338.9064,317.4197,319.6161,489600.0],["2024-05-17",322.0013,324.2672,313.2059,314.2792,489200.0],["2024-05-20",316.9725,319.8844,312.1027,319.2384,331600.0],["2024-05-21",316.5451,325.7778,316.2271,325.3405,256500.0],["2024-05-22",325.6785,329.5842,322.9057,326.7816,321300.0],["2024-05-23",330.0115,334.772,325.9567,328.5804,299100.0],["2024-05-24",330.0414,341.6096,330.0414,340.2083,347300.0],["2024-05-28",343.0705,344.7302,331.6613,336.7398,396700.0],["2024-05-29",333.321,339.4231,333.321,335.8155,276900.0],["2024-05-30",336.1733,339.5821,331.1345,333.152,234700.0],["2024-05-31",334.0564,341.5797,317.857,325.3206,498500.0],["2024-06-03",329.614,329.8029,304.1819,314.7861,481300.0],["2024-06-04",314.3189,315.0444,295.3666,299.1431,693300.0],["2024-06-05",301.3296,319.7651,301.1805,317.6781,495600.0],["2024-06-06",316.6047,318.4731,300.445,303.1482,297700.0],["2024-06-07",302.711,306.7956,299.7891,302.8501,271400.0],["2024-06-10",299.2624,305.9012,298.8947,305.454,224200.0],["2024-06-11",304.5098,306.5174,298.8947,299.2326,346200.0],["2024-06-12",309.161,321.0174,309.161,316.8035,354100.0],["2024-06-13",316.0383,322.9951,312.3412,322.9057,301600.0],["2024-06-14",314.8953,322.0012,310.5324,311.9138,263900.0],["2024-06-17",311.4269,323.7504,308.8628,319.8646,296700.0],["2024-06-18",318.6421,326.553,316.3662,325.1716,313300.0],["2024-06-20",326.0064,333.7185,316.6743,320.4111,333300.0],["2024-06-21",317.2706,317.2706,291.2123,314.3587,1012200.0],["2024-06-24",313.7823,318.5824,310.3039,316.1376,327200.0],["2024-06-25",316.6146,319.3775,309.0218,319.1092,276600.0],["2024-06-26",316.8134,321.6037,309.2206,311.566,385500.0],["2024-06-27",313.7127,316.0184,308.5149,313.981,473700.0],["2024-06-28",314.8357,318.6123,301.3395,302.2439,5281900.0],["2024-07-01",304.9968,309.1907,292.4944,292.9416,580900.0],["2024-07-02",292.7628,295.3269,288.5092,292.0472,745300.0],["2024-07-03",291.8882,310.284,289.334,309.9262,436600.0],["2024-07-05",308.2765,309.2007,298.1593,300.455,364500.0],["2024-07-08",303.7744,306.5671,300.2463,300.2563,242000.0],["2024-07-09",300.7035,307.0143,298.1095,299.2723,319100.0],["2024-07-10",301.5681,308.8032,300.3159,307.71,230900.0],["2024-07-11",311.6356,320.5105,308.3361,317.0917,306300.0],["2024-07-12",319.9639,325.9766,316.4656,319.8347,211500.0],["2024-07-15",321.0472,327.9642,318.0259,320.7689,276500.0],["2024-07-16",323.5417,334.6229,321.6932,327.9941,304400.0],["2024-07-17",323.1243,325.5194,300.8923,301.0115,538500.0],["2024-07-18",305.0266,306.895,293.2199,299.491,677400.0],["2024-07-19",300.7631,306.6565,296.7977,302.4029,487500.0],["2024-07-22",305.9907,316.0979,305.1956,315.8694,253400.0],["2024-07-23",315.2035,328.7593,315.0444,327.0996,361300.0],["2024-07-24",320.1925,324.5057,296.7082,298.0301,611800.0],["2024-07-25",303.7843,306.8254,288.8371,290.3378,983700.0],["2024-07-26",300.4152,313.3947,296.1616,307.8491,698200.0],["2024-07-29",311.9835,321.0571,311.248,312.063,507800.0],["2024-07-30",313.9313,317.5886,299.2326,303.8042,485400.0],["2024-07-31",314.1301,339.0654,314.1301,330.3694,643100.0],["2024-08-01",331.1942,337.8926,315.2333,324.6548,745600.0],["2024-08-02",309.0815,314.1003,297.404,304.2912,687700.0],["2024-08-05",273.6613,302.3234,271.2463,299.0437,487900.0],["2024-08-06",301.2899,312.391,296.5493,307.72,289400.0],["2024-08-07",316.5849,319.6757,297.6226,298.8649,393500.0],["2024-08-08",304.1421,314.3885,297.7518,314.15,274200.0],["2024-08-09",314.7562,318.3737,308.0876,311.6455,188600.0],["2024-08-12",312.8293,315.6843,307.4873,311.2576,271200.0],["2024-08-13",314.5702,319.9321,309.5267,319.1064,210500.0],["2024-08-14",326.7463,329.9993,324.0206,327.9102,293600.0],["2024-08-15",334.1077,338.2261,330.1585,335.6795,185200.0],["2024-08-16",334.9334,335.7889,326.7862,328.9051,216600.0],["2024-08-19",328.1788,331.3621,323.5232,331.0935,184700.0],["2024-08-20",331.8695,332.725,320.9368,328.9846,227900.0],["2024-08-21",327.4626,342.2351,327.0249,342.2252,299100.0],["2024-08-22",342.7126,345.9158,335.2119,335.2318,324800.0],["2024-08-23",338.2261,341.6979,334.9931,336.7339,413900.0],["2024-08-26",337.6492,343.8169,332.725,335.7492,226000.0],["2024-08-27",332.2475,337.4203,329.6013,333.7894,193200.0],["2024-08-28",333.5606,341.9963,329.7605,337.4203,306200.0],["2024-08-29",340.156,357.0176,338.0471,345.5179,585000.0],["2024-08-30",347.5373,357.4652,345.9257,351.6756,445700.0],["2024-09-03",351.0986,351.0986,312.4712,313.1775,574400.0],["2024-09-04",311.3969,317.8431,308.3926,312.3518,237100.0],["2024-09-05",310.5414,312.0136,302.4737,305.657,243700.0],["2024-09-06",307.3381,311.5063,298.6537,301.0312,229300.0],["2024-09-09",304.4831,309.4172,302.0956,307.5968,287300.0],["2024-09-10",309.1188,316.8781,306.3832,315.5849,277300.0],["2024-09-11",317.1368,332.5261,310.233,332.3072,310200.0],["2024-09-12",333.0732,343.7671,328.726,337.2513,221700.0],["2024-09-13",341.4592,349.9148,341.2005,345.9158,241000.0],["2024-09-16",343.5184,349.9646,338.634,348.2933,152800.0],["2024-09-17",351.3971,355.7542,348.3133,355.0678,201700.0],["2024-09-18",356.1322,366.4879,352.0536,354.6798,199000.0],["2024-09-19",366.3188,380.007,358.7286,378.286,337400.0],["2024-09-20",379.1515,385.8762,378.3855,383.1505,819800.0],["2024-09-23",384.6825,390.1936,379.1913,385.4585,253300.0],["2024-09-24",385.0406,391.2381,378.4651,386.1548,268000.0],["2024-09-25",387.9653,395.5455,386.4333,390.6014,296800.0],["2024-09-26",399.654,400.9671,390.6214,394.7497,334500.0],["2024-09-27",394.6104,394.9685,387.5375,388.0349,271400.0],["2024-09-30",386.9705,390.5119,383.1804,388.3135,203600.0],["2024-10-01",387.1396,392.3324,379.1714,387.5475,172200.0],["2024-10-02",387.1495,397.8833,385.3291,395.4361,180500.0],["2024-10-03",395.645,398.8482,388.9004,392.4518,218200.0],["2024-10-04",400.1514,405.4834,395.7644,400.4299,254100.0],["2024-10-07",397.9131,410.3379,397.9131,404.4488,211200.0],["2024-10-08",407.1149,409.8107,401.8923,403.1954,315700.0],["2024-10-09",403.3943,410.9248,403.3943,408.4976,197000.0],["2024-10-10",400.8875,407.3237,397.4455,405.165,287400.0],["2024-10-11",404.8368,415.6202,403.7027,413.5013,217400.0],["2024-10-14",416.0878,422.2256,412.5365,416.9632,271300.0],["2024-10-15",417.5998,421.0219,408.4378,411.3824,313500.0],["2024-10-16",415.3218,417.5203,410.0793,412.5066,243600.0],["2024-10-17",417.3611,421.6785,413.3919,416.9234,224600.0],["2024-10-18",416.9234,421.569,410.2584,415.3616,224700.0],["2024-10-21",415.7297,422.4146,414.0783,422.0565,206200.0],["2024-10-22",417.759,417.7789,411.3725,412.6359,245900.0],["2024-10-23",409.8505,415.6799,404.9562,409.8605,273400.0],["2024-10-24",411.6908,414.516,408.2389,411.3128,295000.0],["2024-10-25",387.9156,387.9156,354.9385,368.567,1355500.0],["2024-10-28",373.9488,388.8307,371.0141,387.2689,616300.0],["2024-10-29",384.2249,394.6602,380.8029,394.0832,412100.0],["2024-10-30",390.6612,394.7796,384.7422,388.1145,346800.0],["2024-10-31",382.3448,390.6611,380.007,388.9999,335400.0],["2024-11-01",393.367,399.1168,385.9459,390.2632,352000.0],["2024-11-04",387.7464,394.9287,386.0752,388.3433,285000.0],["2024-11-05",389.1789,410.1887,389.1789,408.8457,415500.0],["2024-11-06",429.8059,436.8788,419.8182,434.9986,424500.0],["2024-11-07",436.9782,443.3747,431.9844,440.9076,397600.0],["2024-11-08",440.649,459.6493,439.873,459.6493,338600.0],["2024-11-11",467.5479,472.1438,457.9483,464.2651,324100.0],["2024-11-12",465.5583,471.9647,460.475,460.6143,278200.0],["2024-11-13",462.0368,465.3395,443.8223,443.9516,386500.0],["2024-11-14",444.3001,446.7692,434.8323,437.4606,363700.0],["2024-11-15",438.3765,445.883,433.3589,443.0457,284500.0],["2024-11-18",443.0457,453.8177,442.09,448.9992,246200.0],["2024-11-19",453.4892,472.6239,449.0689,472.3252,397000.0],["2024-11-20",475.8794,479.6725,462.4293,474.1372,423500.0],["2024-11-21",478.2787,492.1767,475.3916,487.7963,312000.0],["2024-11-22",487.8062,492.3062,480.011,488.8814,411500.0],["2024-11-25",494.347,498.16,486.5916,492.8835,449000.0],["2024-11-26",493.8393,508.5239,487.9556,501.8835,339100.0],["2024-11-27",506.6423,507.7374,482.8484,484.491,417400.0],["2024-11-29",492.804,497.9809,490.5441,491.0816,167300.0],["2024-12-02",493.3018,499.6037,485.7256,487.3583,216500.0],["2024-12-03",489.1702,494.1579,484.0828,493.5506,270500.0],["2024-12-04",495.1136,501.764,493.9289,498.7574,318100.0],["2024-12-05",498.3592,504.0439,490.7631,494.9345,261200.0],["2024-12-06",499.2552,500.5096,488.7122,494.7951,210400.0],["2024-12-09",494.6657,494.6657,458.7656,460.6672,344100.0],["2024-12-10",464.7589,466.7501,455.8785,457.1628,256100.0],["2024-12-11",463.2358,472.7036,460.0201,470.1649,278600.0],["2024-12-12",468.3231,474.157,465.3662,466.979,262100.0],["2024-12-13",467.9149,471.3297,457.9792,460.2789,285900.0],["2024-12-16",461.3939,466.6207,459.2535,460.926,345600.0],["2024-12-17",456.9637,457.4614,444.8875,452.4538,287400.0],["2024-12-18",457.3918,464.4703,428.0924,431.1985,544600.0],["2024-12-19",441.9207,444.7182,430.9994,433.2892,493400.0],["2024-12-20",425.464,441.8311,425.464,436.4949,589400.0],["2024-12-23",435.5591,436.0569,428.1819,433.0702,256100.0],["2024-12-24",433.0702,436.7936,429.7749,434.8921,89300.0],["2024-12-26",434.8821,437.3809,431.4374,436.9031,151000.0],["2024-12-27",432.3036,432.9507,422.9055,430.1133,150600.0],["2024-12-30",423.1245,431.5569,418.1367,427.3855,186400.0],["2024-12-31",426.3302,427.0171,419.869,422.1787,226300.0],["2025-01-02",427.6344,434.8323,421.8999,426.599,377500.0],["2025-01-03",428.0924,447.5258,428.0924,446.5601,320300.0],["2025-01-06",452.9914,460.8464,448.7304,454.0068,360600.0],["2025-01-07",455.1915,458.8253,428.8688,450.7513,446000.0],["2025-01-08",450.612,454.1164,439.7305,448.2724,383400.0],["2025-01-10",442.4384,442.4384,430.2328,438.0977,255100.0],["2025-01-13",430.5215,437.8389,426.6886,437.2117,326300.0],["2025-01-14",444.2105,464.8684,441.1142,464.3607,332000.0],["2025-01-15",478.8362,491.9976,474.844,491.7088,651000.0],["2025-01-16",496.3581,506.4531,492.8139,502.9089,425300.0],["2025-01-17",506.1844,508.2751,497.5429,501.545,332600.0],["2025-01-21",512.7152,526.8921,503.1479,526.8721,441700.0],["2025-01-22",538.6299,550.6364,538.6299,547.8289,590100.0],["2025-01-23",540.9794,547.5202,530.2671,544.882,402200.0],["2025-01-24",547.9383,549.133,534.0203,541.7458,448100.0],["2025-01-27",481.8826,481.9722,401.1225,402.4466,1446000.0],["2025-01-28",414.6124,422.0692,402.7154,414.3336,1022000.0],["2025-01-29",426.9773,433.3589,415.15,424.5083,520400.0],["2025-01-30",433.7671,438.6254,426.2804,431.9352,470500.0],["2025-01-31",435.0314,447.8145,422.9055,434.8124,397700.0],["2025-02-03",414.2241,433.5182,411.1876,425.1554,335200.0],["2025-02-04",428.1222,433.0204,419.9685,423.1743,288900.0],["2025-02-05",424.9265,446.4804,423.8114,443.3145,388500.0],["2025-02-06",450.6518,468.1339,448.133,467.666,408700.0],["2025-02-07",471.0808,474.7743,457.8498,458.019,407500.0],["2025-02-10",459.8508,466.2722,455.5201,462.8574,250500.0],["2025-02-11",457.9593,457.9593,427.3755,432.7018,562400.0],["2025-02-12",410.2319,416.4442,395.8659,396.5529,1079900.0],["2025-02-13",401.909,405.2242,381.8285,393.2974,858000.0],["2025-02-14",393.8449,395.3283,382.7146,389.4844,368500.0],["2025-02-18",390.2609,396.0053,378.3739,392.8394,777700.0],["2025-02-19",388.3793,394.6812,385.6515,394.1038,432400.0],["2025-02-20",393.2476,397.6182,378.0653,380.4347,652300.0],["2025-02-21",409.7341,410.9487,356.6407,362.3851,1088300.0],["2025-02-24",372.0819,377.5277,351.862,356.9494,1094000.0],["2025-02-25",355.0976,374.1029,348.9251,365.9592,889300.0],["2025-02-26",382.5752,394.7111,373.0676,373.1372,662500.0],["2025-02-27",376.6615,379.1405,354.8189,355.0479,663700.0],["2025-02-28",352.7978,361.7778,348.8255,361.7181,728300.0],["2025-03-03",362.9825,366.2878,341.3688,344.0468,711900.0],["2025-03-04",330.5271,351.0756,320.9896,337.6653,873000.0],["2025-03-05",341.0203,352.2602,336.9784,347.1331,578800.0],["2025-03-06",335.9629,340.8013,320.2728,326.6444,717300.0],["2025-03-07",328.765,331.4928,311.034,322.8015,696600.0],["2025-03-10",310.8001,318.2262,304.9888,312.2554,671500.0],["2025-03-11",312.3751,333.5768,308.0191,323.5391,688700.0],["2025-03-12",338.5608,342.4981,329.799,334.8428,475600.0],["2025-03-13",333.846,339.2685,322.8813,326.2006,381000.0],["2025-03-14",334.5736,343.9435,333.9257,340.0361,395400.0],["2025-03-17",337.9129,353.104,337.9129,345.2393,340300.0],["2025-03-18",341.1027,342.4583,333.9656,338.2119,481900.0],["2025-03-19",341.5512,363.4707,338.4213,356.3835,592700.0],["2025-03-20",353.6024,365.0356,349.4159,355.6459,395000.0],["2025-03-21",349.4458,355.1873,345.0998,351.0208,714100.0],["2025-03-24",365.3846,379.1503,362.2846,378.0239,459000.0],["2025-03-25",376.6483,380.3065,364.009,371.8637,370600.0],["2025-03-26",370.5778,372.8007,344.1927,344.5017,603600.0],["2025-03-27",341.7506,342.4284,328.4434,331.2144,668500.0],["2025-03-28",327.3967,331.6829,318.7047,323.0706,675400.0],["2025-03-31",311.7869,321.8944,302.2675,321.2963,820000.0],["2025-04-01",319.4324,330.3473,316.6713,328.9418,509000.0],["2025-04-02",319.1532,342.1194,317.6381,341.1824,452600.0],["2025-04-03",314.269,321.9144,305.6667,310.3715,643000.0],["2025-04-04",295.7486,300.4036,275.5535,295.5592,782800.0],["2025-04-07",280.7767,322.8015,280.6172,311.1291,928200.0],["2025-04-08",328.7424,335.4209,304.5203,311.2088,505700.0],["2025-04-09",317.4886,364.3778,305.2081,355.6259,796600.0],["2025-04-10",338.3515,348.5885,324.5359,336.318,591600.0],["2025-04-11",336.318,348.2596,330.9054,347.6516,330200.0],["2025-04-14",352.1272,360.9488,343.5049,350.4725,308700.0],["2025-04-15",353.4131,361.9257,351.6288,355.0677,291600.0],["2025-04-16",347.0635,353.1638,339.9065,348.0403,289700.0],["2025-04-17",349.2963,353.8516,340.2055,346.8342,336300.0],["2025-04-21",343.9834,348.8976,320.9176,327.1176,351800.0],["2025-04-22",332.9289,344.093,332.5302,339.2386,409700.0],["2025-04-23",364.5671,371.5248,352.4461,354.5594,360900.0],["2025-04-24",353.8616,377.6949,353.8616,375.0036,481500.0],["2025-04-25",383.7654,411.1772,382.7686,396.1555,1315700.0],["2025-04-28",393.813,403.4819,385.2207,393.1352,529500.0],["2025-04-29",393.0455,397.4613,386.8455,396.2652,449300.0],["2025-04-30",380.8448,396.644,378.7814,396.2751,415800.0],["2025-05-01",408.9942,427.9732,407.6486,416.7094,640300.0],["2025-05-02",419.5303,437.9212,419.5303,430.7144,444300.0],["2025-05-05",427.1857,436.9941,427.1857,433.8941,317800.0],["2025-05-06",429.0896,433.8842,425.6008,427.5944,213300.0],["2025-05-07",427.5944,432.2793,421.175,430.7742,336100.0],["2025-05-08",437.7018,448.1283,433.8742,437.7417,368700.0],["2025-05-09",440.2836,441.7887,429.4086,433.4855,286300.0],["2025-05-12",454.3882,457.3786,445.3473,450.411,246500.0],["2025-05-13",453.9496,470.2272,451.9859,463.7381,557900.0],["2025-05-14",472.8388,473.4768,463.798,466.0108,527700.0],["2025-05-15",462.5121,468.5028,459.4619,461.8841,445400.0],["2025-05-16",465.8651,471.9116,460.6768,470.9138,316400.0],["2025-05-19",461.4251,470.6245,460.2976,469.1877,241800.0],["2025-05-20",466.9328,474.6056,466.9328,471.5125,287800.0],["2025-05-21",464.0891,475.6532,461.3952,464.2089,243800.0],["2025-05-22",460.4373,466.9727,451.0284,461.2056,306400.0],["2025-05-23",451.667,473.9371,451.6371,470.4449,261800.0],["2025-05-27",482.3482,489.2626,472.5202,484.3138,462600.0],["2025-05-28",485.4313,487.0377,473.1588,475.8528,431100.0],["2025-05-29",481.4701,486.0698,469.6267,477.7585,255000.0],["2025-05-30",476.9303,479.5944,465.8452,477.1598,322400.0],["2025-06-02",473.7375,477.1399,464.0093,476.0124,325200.0],["2025-06-03",479.2352,497.7436,479.2352,495.6683,426300.0],["2025-06-04",494.7803,501.5751,492.4855,497.5142,271300.0],["2025-06-05",499.8788,503.361,490.7094,498.013,248800.0],["2025-06-06",504.5384,510.1359,499.0507,509.3776,340900.0],["2025-06-09",508.0007,508.7689,496.1073,500.2081,502900.0],["2025-06-10",500.1682,501.3655,468.1101,486.6186,506500.0],["2025-06-11",489.4023,498.6616,485.6408,495.5885,244600.0],["2025-06-12",490.6496,500.5175,490.6496,500.1283,188100.0],["2025-06-13",494.7204,498.2824,488.4445,491.6174,335600.0],["2025-06-16",496.7759,509.9463,496.0275,499.7891,258700.0],["2025-06-17",495.0996,503.1715,492.0065,494.2614,356800.0],["2025-06-18",494.1417,507.5716,494.1417,497.9033,465400.0],["2025-06-20",499.4498,502.3434,490.4001,498.9011,770900.0],["2025-06-23",496.4566,503.0318,488.8836,501.8545,291800.0],["2025-06-24",508.1404,515.1347,503.6205,512.1713,317200.0],["2025-06-25",515.8032,519.0659,506.4342,506.4641,222800.0],["2025-06-26",512.6203,516.761,511.0338,514.9251,246400.0],["2025-06-27",519.2554,535.2396,516.1225,533.8028,503100.0],["2025-06-30",533.9026,540.3282,529.4725,535.0101,424600.0],["2025-07-01",530.141,534.9202,508.8587,520.4926,365900.0],["2025-07-02",517.5791,530.2906,516.4217,528.7142,284100.0],["2025-07-03",527.886,542.5232,527.886,539.7693,162300.0],["2025-07-07",540.0388,547.9909,534.9801,540.2682,280600.0],["2025-07-08",539.6896,542.7827,518.8264,526.2397,382500.0],["2025-07-09",534.4713,540.0588,528.0557,533.8228,407300.0],["2025-07-10",533.8029,538.2529,515.8731,532.5756,359100.0],["2025-07-11",531.4081,541.8248,528.834,538.2927,263900.0],["2025-07-14",538.2928,547.9711,533.284,541.735,316700.0],["2025-07-15",549.0786,549.0786,533.8028,537.8138,241700.0],["2025-07-16",540.5377,548.5996,534.4214,545.4067,303200.0],["2025-07-17",548.0408,554.0074,543.2216,549.2681,326400.0],["2025-07-18",551.6029,558.1083,546.7637,552.9399,227200.0],["2025-07-21",552.1317,554.9354,542.2638,543.7306,205200.0],["2025-07-22",543.032,543.032,512.8398,530.9492,385600.0],["2025-07-23",537.5244,553.7181,537.0555,546.6838,340700.0],["2025-07-24",550.5153,563.7557,542.0344,561.5706,511000.0],["2025-07-25",663.8112,697.8249,646.7794,687.1987,1254100.0],["2025-07-28",695.4403,707.8125,676.1036,691.4193,736500.0],["2025-07-29",696.7872,706.9844,681.4716,686.1311,469500.0],["2025-07-30",692.3971,703.5022,686.0613,701.3969,433700.0],["2025-07-31",709.5286,716.7924,696.867,701.7261,686500.0],["2025-08-01",679.7055,704.3702,665.5173,693.744,552400.0],["2025-08-04",705.1385,705.1385,683.1578,697.5954,412700.0],["2025-08-05",703.4223,709.4089,680.9727,689.9026,354100.0],["2025-08-06",689.9027,693.1255,678.7577,688.905,301700.0],["2025-08-07",696.2085,698.4335,683.4671,692.876,256800.0],["2025-08-08",697.9448,707.1441,682.5393,690.2121,376100.0],["2025-08-11",692.5068,693.744,685.8617,691.7585,251900.0],["2025-08-12",695.2507,718.3888,687.7874,717.0019,379600.0],["2025-08-13",723.5871,731.6091,681.1323,700.5288,662100.0],["2025-08-14",692.2515,707.1387,687.1992,688.8068,432700.0],["2025-08-15",688.2676,700.9282,670.6745,679.8205,408900.0],["2025-08-18",679.8205,694.6978,677.3643,694.6978,266800.0],["2025-08-19",691.7623,693.3299,680.5395,682.8859,372500.0],["2025-08-20",673.64,684.0241,654.9586,680.0402,418900.0],["2025-08-21",678.7422,694.1086,677.3643,692.9404,311700.0],["2025-08-22",694.8975,715.7956,687.359,688.4274,526200.0],["2025-08-25",689.9151,698.9313,683.3152,690.1248,219000.0],["2025-08-26",691.4727,707.9175,690.2146,706.31,430100.0],["2025-08-27",703.4245,716.145,701.9267,708.7463,388100.0],["2025-08-28",712.88,731.6812,708.9859,728.8955,366200.0],["2025-08-29",727.9469,727.9469,690.3943,702.3061,375100.0],["2025-09-02",685.9511,699.1609,669.1668,697.5434,363100.0],["2025-09-03",700.1195,704.8422,695.3268,699.6202,320600.0],["2025-09-04",705.8707,723.4838,700.8084,722.8447,343800.0],["2025-09-05",720.2388,725.8901,680.9588,705.2317,523800.0],["2025-09-08",710.913,717.2932,702.6755,714.777,337900.0],["2025-09-09",716.0551,716.4045,696.9942,708.4467,311600.0],["2025-09-10",725.6804,755.9641,720.768,750.9518,616700.0],["2025-09-11",762.514,771.041,753.8473,763.7421,559800.0],["2025-09-12",761.3159,769.0041,750.7021,752.5393,301700.0],["2025-09-15",756.8427,781.2654,753.8473,780.856,397000.0],["2025-09-16",779.3284,784.0312,767.7461,775.9935,406100.0],["2025-09-17",779.9074,781.505,756.7229,761.7452,533000.0],["2025-09-18",766.9173,805.3486,766.1585,798.1595,366300.0],["2025-09-19",797.6803,801.4046,781.6648,796.4921,685900.0],["2025-09-22",791.3201,823.0316,790.0021,820.3657,424600.0],["2025-09-23",817.1804,823.7404,793.8361,803.0121,332900.0],["2025-09-24",809.9515,816.0921,786.6671,790.2516,284400.0],["2025-09-25",775.1048,788.4644,755.8443,780.6863,469700.0],["2025-09-26",783.4121,806.7364,778.8092,803.132,287700.0],["2025-09-29",813.3464,822.2427,798.1995,800.5759,300100.0],["2025-09-30",806.6067,826.7059,804.0306,823.9202,309400.0],["2025-10-01",811.8286,842.5117,810.5106,833.0562,296600.0],["2025-10-02",834.6138,851.0088,818.7481,831.7083,305000.0],["2025-10-03",836.8204,839.4964,814.7542,816.7611,285400.0],["2025-10-06",828.4532,841.673,821.9931,824.1597,245900.0],["2025-10-07",831.5784,835.6123,794.7847,815.2834,349400.0],["2025-10-08",823.7005,850.3397,815.6927,843.3304,244300.0],["2025-10-09",843.3305,845.5971,820.2957,833.4257,240600.0],["2025-10-10",838.438,857.2392,813.8655,814.8241,312200.0],["2025-10-13",842.5717,860.4544,831.1292,844.6984,240200.0],["2025-10-14",828.4433,850.2,812.4577,830.6199,338500.0],["2025-10-15",848.7023,849.2914,825.9171,835.832,480700.0],["2025-10-16",845.4972,847.9334,826.3764,837.4995,316600.0],["2025-10-17",826.7159,840.6146,808.7633,826.6559,388700.0],["2025-10-20",841.2038,853.1555,830.9894,835.4725,259100.0],["2025-10-21",830.8496,833.7252,810.8502,828.0938,331600.0],["2025-10-22",837.9587,846.3858,769.2937,789.5128,685100.0],["2025-10-23",790.1518,835.0432,790.1518,823.7405,653000.0],["2025-10-24",953.542,1001.1093,948.5496,980.1613,1051800.0],["2025-10-27",997.2351,1006.1315,964.2755,974.9592,484800.0],["2025-10-28",973.5114,987.7297,964.9645,979.4723,357200.0],["2025-10-29",989.477,1018.1731,989.477,1009.097,383000.0],["2025-10-30",992.9218,1018.7023,955.6986,961.8293,509200.0],["2025-10-31",967.8201,985.6928,949.7278,964.1058,313300.0],["2025-11-03",974.45,981.1897,958.8338,976.1773,235700.0],["2025-11-04",955.5289,965.9031,923.6377,954.5005,398000.0],["2025-11-05",961.8593,995.7874,954.6004,986.272,319100.0],["2025-11-06",984.8341,990.4955,946.5626,956.3177,305400.0],["2025-11-07",936.0088,955.3891,908.7105,953.8016,488500.0],["2025-11-10",976.6167,992.4824,963.5766,972.6528,279800.0],["2025-11-11",956.4176,973.4616,940.5619,953.0728,223300.0],["2025-11-12",960.2217,979.5022,956.3276,971.6942,309900.0],["2025-11-13",962.5925,973.8623,891.5373,896.7026,654700.0],["2025-11-14",860.7254,930.5417,840.8934,908.7715,589300.0],["2025-11-17",913.9669,936.926,904.2257,918.9823,401400.0],["2025-11-18",900.619,936.0567,894.9642,920.1512,353700.0],["2025-11-19",928.8932,949.0848,910.1703,929.6525,348500.0],["2025-11-20",953.9904,974.6715,869.0878,875.392,650100.0],["2025-11-21",878.1595,895.7035,849.2259,893.2657,535300.0],["2025-11-24",923.0486,957.9568,909.2612,944.2093,3206200.0],["2025-11-25",935.9269,956.3882,909.1913,956.1684,377600.0],["2025-11-26",961.1239,982.0248,959.3955,970.0657,342400.0],["2025-11-28",978.7578,980.0266,964.171,976.0502,172500.0],["2025-12-01",960.1348,964.0712,945.638,960.3246,402400.0],["2025-12-02",971.7042,987.7795,934.0985,934.9277,465900.0],["2025-12-03",934.1485,952.6216,909.2212,948.4354,300300.0],["2025-12-04",949.1349,1005.6833,939.144,1003.7351,518300.0],["2025-12-05",1007.162,1013.8559,976.2801,1000.5679,381400.0],["2025-12-08",1007.7314,1035.7259,985.2119,988.5789,647700.0],["2025-12-09",983.0039,996.9213,977.1093,982.7142,344900.0],["2025-12-10",992.5052,1028.0128,967.4181,1020.4297,401500.0],["2025-12-11",1015.4744,1024.4662,974.1621,1023.9867,438900.0],["2025-12-12",1010.7686,1022.9375,911.5691,967.0685,869200.0],["2025-12-15",961.9831,985.3019,960.5245,967.598,400300.0],["2025-12-16",984.2028,984.2028,952.2719,967.6179,428400.0],["2025-12-17",969.4163,975.7306,877.7899,882.9851,800100.0],["2025-12-18",907.1731,925.6362,895.3738,917.7034,512500.0],["2025-12-19",928.2038,951.9722,921.2102,939.8832,8010000.0],["2025-12-22",954.2301,973.4626,943.0104,949.9241,452000.0],["2025-12-23",947.4664,969.1166,945.3683,964.4908,327700.0],["2025-12-24",963.152,963.8414,952.1321,957.1974,155000.0],["2025-12-26",960.7841,966.1992,952.4318,962.9522,170500.0],["2025-12-29",953.0712,963.8014,942.6407,949.8042,259200.0],["2025-12-30",949.8042,957.1875,943.3701,946.0676,216100.0],["2025-12-31",949.6444,954.0803,931.4809,932.44,192800.0],["2026-01-02",937.5454,1004.0448,937.5454,1002.726,395900.0],["2026-01-05",1019.5806,1049.4932,1019.5806,1031.3699,435100.0],["2026-01-06",1023.7967,1034.1672,951.8723,1034.1672,648400.0],["2026-01-07",1027.753,1047.4752,1004.7641,1034.1772,441700.0],["2026-01-08",1034.1773,1039.0528,958.9259,970.6052,512900.0],["2026-01-09",977.0793,1021.1792,976.7796,1009.4898,362900.0],["2026-01-12",1009.0801,1045.0473,999.0892,1037.2345,528200.0],["2026-01-13",1038.1736,1077.7175,1038.1736,1072.1626,378700.0],["2026-01-14",1064.0701,1078.2871,1023.1873,1052.1409,403700.0],["2026-01-15",1089.2571,1113.5949,1074.021,1090.0464,408100.0],["2026-01-16",1105.9918,1145.9854,1102.0554,1118.96,507200.0],["2026-01-20",1097.8391,1139.6411,1091.0054,1133.7164,545100.0],["2026-01-21",1140.0807,1157.295,1113.9845,1146.9545,414800.0],["2026-01-22",1168.9344,1176.7972,1100.0971,1130.6692,368200.0],["2026-01-23",1130.6692,1135.8646,1104.3833,1120.4186,271700.0],["2026-01-26",1125.4841,1147.1943,1116.812,1126.5232,272000.0],["2026-01-27",1137.8127,1166.9262,1122.4567,1159.3231,268000.0],["2026-01-28",1164.3187,1177.9262,1146.5848,1167.9854,299100.0],["2026-01-29",1179.1151,1199.2368,1143.9572,1170.3931,306100.0],["2026-01-30",1154.6474,1185.0697,1130.1897,1141.0598,312000.0],["2026-02-02",1141.7392,1177.3568,1137.0236,1175.1887,329700.0],["2026-02-03",1193.9116,1218.8888,1173.7799,1208.8679,357300.0],["2026-02-04",1198.9071,1213.314,1074.3806,1118.7902,625800.0],["2026-02-05",1118.7802,1161.2913,1096.4106,1146.9244,462400.0],["2026-02-06",1173.9298,1229.3693,1173.9298,1229.1395,278900.0],["2026-02-09",1227.7308,1298.756,1217.9398,1282.481,356100.0],["2026-02-10",1278.9542,1293.8206,1248.8616,1268.4738,308500.0],["2026-02-11",1313.1031,1363.7069,1305.5899,1337.4309,461800.0],["2026-02-12",1345.0238,1397.7258,1297.7868,1298.8359,505400.0],["2026-02-13",1311.8042,1353.766,1275.7071,1336.7314,297700.0],["2026-02-17",1316.6897,1363.6369,1306.4591,1336.5316,425200.0],["2026-02-18",1342.816,1370.7505,1313.0231,1318.2683,458500.0],["2026-02-19",1321.6953,1376.2455,1300.8143,1372.2692,696500.0],["2026-02-20",1413.2218,1475.5949,1388.7341,1460.8983,923600.0],["2026-02-23",1461.6675,1464.1552,1386.2763,1412.2825,734700.0],["2026-02-24",1408.8858,1479.6213,1373.7478,1467.2426,507100.0],["2026-02-25",1466.663,1498.6338,1441.1962,1449.2788,405800.0],["2026-02-26",1451.9665,1456.4324,1376.3454,1436.9202,456200.0],["2026-02-27",1417.4179,1440.3071,1394.5687,1428.0682,489600.0],["2026-03-02",1404.24,1437.8094,1388.2746,1436.9302,388300.0],["2026-03-03",1410.7141,1410.7141,1342.806,1389.8931,614700.0],["2026-03-04",1406.328,1439.6876,1378.9629,1429.0773,390400.0],["2026-03-05",1407.5669,1414.7004,1286.7371,1346.9921,553300.0],["2026-03-06",1289.4947,1327.16,1270.1922,1278.5591,557000.0],["2026-03-09",1246.2516,1373.1119,1224.76,1371.8624,600500.0],["2026-03-10",1384.4475,1409.4377,1371.8624,1383.078,389900.0],["2026-03-11",1383.8777,1435.5074,1361.4765,1406.7687,318900.0],["2026-03-12",1390.2952,1405.3093,1353.2897,1373.2219,301400.0],["2026-03-13",1395.4732,1417.4446,1357.4681,1364.8052,280100.0],["2026-03-16",1391.5047,1420.5233,1390.525,1413.546,288900.0],["2026-03-17",1409.5476,1432.2288,1396.4728,1423.902,238600.0],["2026-03-18",1438.1464,1461.4274,1422.3627,1422.4426,425300.0],["2026-03-19",1384.0576,1462.5969,1370.6129,1444.0341,415500.0],["2026-03-20",1424.8616,1449.482,1345.5426,1356.2185,933400.0],["2026-03-23",1367.0044,1455.4297,1358.3277,1407.6984,574000.0],["2026-03-24",1411.5168,1471.8433,1387.0264,1460.9475,572400.0],["2026-03-25",1478.5706,1494.8742,1460.9475,1470.064,279700.0],["2026-03-26",1445.9834,1455.2697,1345.4727,1358.1278,420700.0],["2026-03-27",1365.6648,1389.4555,1346.1724,1366.2346,296300.0],["2026-03-30",1384.7872,1398.322,1254.5083,1272.6813,559400.0],["2026-03-31",1299.011,1380.4791,1297.8314,1378.4498,450500.0],["2026-04-01",1393.204,1464.8659,1393.204,1427.9604,426400.0],["2026-04-02",1377.4902,1464.0162,1367.4641,1416.6348,283200.0],["2026-04-06",1416.6348,1435.2775,1394.4335,1433.5282,233400.0],["2026-04-07",1433.1084,1447.2329,1399.4515,1424.3518,231400.0],["2026-04-08",1509.4085,1546.9239,1500.7319,1524.5626,435100.0],["2026-04-09",1530.9101,1601.2726,1530.9101,1573.8333,363500.0],["2026-04-10",1591.8262,1613.3678,1566.3862,1592.2161,241200.0],["2026-04-13",1582.2499,1634.9392,1582.2499,1627.1724,426400.0],["2026-04-14",1644.3557,1671.2951,1616.3766,1649.8335,374800.0],["2026-04-15",1642.2565,1658.7401,1597.8439,1648.3141,333800.0],["2026-04-16",1654.5515,1654.5515,1583.6494,1605.3408,287000.0],["2026-04-17",1622.5742,1653.6421,1604.3713,1649.8235,434900.0],["2026-04-20",1645.6851,1684.34,1634.5595,1679.4319,256900.0],["2026-04-21",1704.6221,1718.3267,1661.2591,1673.5043,364600.0],["2026-04-22",1714.3282,1729.5822,1676.433,1723.8145,368600.0],["2026-04-23",1731.0717,1798.2553,1731.0717,1773.2152,604900.0],["2026-04-24",1773.4451,1828.9433,1676.1032,1725.4438,834800.0],["2026-04-27",1743.9166,1804.2929,1684.34,1793.3373,492100.0],["2026-04-28",1739.3184,1774.7945,1679.8517,1718.5365,386800.0],["2026-04-29",1719.5261,1755.6619,1712.5388,1723.4646,353700.0],["2026-04-30",1748.4449,1854.7033,1748.4449,1839.5292,572900.0],["2026-05-01",1851.2846,1876.6146,1816.7182,1866.2887,316300.0],["2026-05-04",1866.7685,1904.8335,1857.2322,1891.2089,382600.0],["2026-05-05",1950.7355,2002.8651,1937.2408,1966.4694,449100.0],["2026-05-06",1994.9382,2017.2595,1915.9991,2010.702,432500.0],["2026-05-07",2001.2158,2001.2158,1901.3449,1941.2593,506100.0],["2026-05-08",1979.2244,1979.2244,1920.9073,1951.6052,265700.0],["2026-05-11",1954.2342,2044.3389,1941.899,2032.1836,377100.0],["2026-05-12",1990.4001,2026.9057,1940.5995,2015.5203,382000.0],["2026-05-13",2038.2413,2049.197,1959.2322,2033.833,313200.0],["2026-05-14",2035.2024,2073.1776,2014.2107,2041.5599,225900.0],["2026-05-15",1979.13,1998.98,1925.0,1992.74,570300.0],["2026-05-18",1987.14,1987.14,1833.89,1854.4301,582100.0],["2026-05-19",1783.11,1872.84,1755.61,1825.5,514200.0],["2026-05-20",1865.0,1891.2,1828.6,1835.51,419300.0],["2026-05-21",1836.6801,1874.1801,1820.0,1835.33,276200.0],["2026-05-22",1856.24,1860.36,1783.21,1828.25,250200.0],["2026-05-26",1877.39,1921.59,1866.25,1883.5601,316500.0],["2026-05-27",1891.02,1916.6801,1826.21,1867.09,317400.0],["2026-05-28",1866.92,1880.49,1810.5699,1855.15,345000.0],["2026-05-29",1859.0601,1865.73,1794.16,1828.21,875300.0],["2026-06-01",1765.75,1826.99,1750.0,1787.88,476700.0],["2026-06-02",1812.45,1895.13,1812.45,1883.26,479800.0],["2026-06-03",1884.5,1972.6801,1850.0,1850.04,513800.0],["2026-06-04",1816.1,1932.6,1792.0,1914.65,477000.0],["2026-06-05",1868.01,1926.84,1825.23,1843.9399,365800.0],["2026-06-08",1886.8,1889.54,1796.1,1852.03,354200.0],["2026-06-09",1876.49,1907.41,1737.24,1831.5601,554200.0],["2026-06-10",1819.5,1838.26,1705.0,1719.48,532700.0],["2026-06-11",1731.0,1851.0,1720.5,1843.42,501000.0],["2026-06-12",1849.22,1912.87,1845.1899,1877.61,451700.0],["2026-06-15",1964.0,1993.7,1932.5601,1952.02,380700.0],["2026-06-16",1959.34,1998.0,1913.9399,1913.9399,458200.0],["2026-06-17",1946.4,1977.48,1924.73,1931.77,513200.0],["2026-06-18",1990.05,2004.99,1935.0,1967.41,724100.0],["2026-06-22",2011.34,2072.3101,1994.17,2066.51,638100.0],["2026-06-23",1940.0,1990.62,1888.01,1908.0699,674600.0],["2026-06-24",1921.3,1999.98,1891.02,1954.47,381700.0],["2026-06-25",2011.3199,2039.5601,1972.0,2017.5699,401300.0],["2026-06-26",1957.04,1957.13,1848.0,1854.23,1413700.0],["2026-06-29",1879.39,1965.8,1849.99,1948.6899,593700.0],["2026-06-30",1949.0,1998.8101,1925.01,1981.95,376700.0],["2026-07-01",1935.58,1935.58,1853.01,1865.15,438200.0],["2026-07-02",1877.0,1886.42,1712.51,1741.3,644900.0],["2026-07-06",1772.21,1831.6323,1766.13,1793.03,340605.570597],["2026-07-07",1747.65,1747.65,1621.01,1683.44,564357.311941],["2026-07-08",1650,1697,1628.23,1684.94,452299.841249],["2026-07-09",1756.055,1814.715,1756.055,1781.42,550281.354808],["2026-07-10",1748.99,1769.4,1722.57,1756.09,368614.461074],["2026-07-13",1722.005,1751.44,1695,1732.03,318026.352806],["2026-07-14",1785,1824.98,1743.44,1775.1,284352.52356],["2026-07-15",1788.49,1788.59,1678.03,1736.7,385435.686156],["2026-07-16",1682.5,1706.695,1650.01,1680.6,409068.471867],["2026-07-17",1576.07,1685.3,1556.35,1674.06,1204749.799687],["2026-07-20",1700.01,1734.38,1685,1712.18,487568.5131],["2026-07-21",1784.95,1799.99,1736.7,1773.51,325940.625614],["2026-07-22",1717,1806.16,1712,1791.06,398147.331747],["2026-07-23",1793.775,1879.99,1793.775,1831.15,728331.373936],["2026-07-24",1821.333,1849.99,1701.06,1733.6,737622.302394],["2026-07-27",1735.45,1802,1655.26,1730.42,632282.648947],["2026-07-28",1665.2,1674,1533.41,1626.32,671141.094564],["2026-07-29",1608,1644.08,1491.24,1519.96,770552.252221],["2026-07-30",1689.1,1724.32,1650.83,1697.84,694295.404063],["2026-07-31",1777.6,1803.35,1718.585,1729.69,392295.160116]]}