{"t":"LAD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-12-18",8.4282,8.4282,8.016,8.1534,804200.0],["1996-12-19",8.0618,8.4282,8.0618,8.1534,124200.0],["1996-12-20",8.0618,8.3366,8.0618,8.1534,185900.0],["1996-12-23",8.0618,8.3366,8.0618,8.3366,20800.0],["1996-12-24",8.3366,8.3366,8.0618,8.1534,35700.0],["1996-12-26",8.0618,8.0618,8.0618,8.0618,21100.0],["1996-12-27",8.0618,8.0618,8.0618,8.0618,27800.0],["1996-12-30",8.0618,8.245,8.0618,8.0618,84200.0],["1996-12-31",8.0618,8.1534,8.0618,8.1534,12700.0],["1997-01-02",8.0618,8.245,8.0618,8.245,12800.0],["1997-01-03",8.0618,8.245,8.0618,8.1534,17200.0],["1997-01-06",8.0618,8.2336,8.0618,8.1534,17200.0],["1997-01-07",8.1534,8.245,8.0618,8.1534,64100.0],["1997-01-08",8.0618,8.1534,8.0618,8.1534,35800.0],["1997-01-09",8.0618,8.245,8.0618,8.1534,36300.0],["1997-01-10",8.0618,8.245,8.0618,8.245,574900.0],["1997-01-13",8.0618,8.6115,8.0618,8.6115,321400.0],["1997-01-14",8.6115,9.0695,8.6115,8.9779,394800.0],["1997-01-15",8.8863,9.1611,8.7947,8.8863,103300.0],["1997-01-16",9.0695,9.1611,8.7947,8.9779,66200.0],["1997-01-17",8.9321,9.0695,8.7947,9.0695,5800.0],["1997-01-20",9.0695,9.0695,8.7947,8.8863,62100.0],["1997-01-21",8.7947,9.0695,8.7947,8.9779,44600.0],["1997-01-22",8.9779,9.0695,8.7947,8.8863,30800.0],["1997-01-23",8.7947,8.9779,8.7947,8.7947,89100.0],["1997-01-24",8.9779,8.9779,8.7947,8.8863,50800.0],["1997-01-27",8.8863,8.8863,8.4282,8.6115,22600.0],["1997-01-28",8.4282,8.8863,8.4282,8.7947,67000.0],["1997-01-29",8.7031,8.7947,8.6115,8.7031,57800.0],["1997-01-30",8.7031,8.7947,8.6115,8.7031,11000.0],["1997-01-31",8.6115,8.7947,8.6115,8.7947,62200.0],["1997-02-03",8.7947,9.2527,8.7031,9.1611,47200.0],["1997-02-04",8.8863,9.3443,8.7947,9.3443,31800.0],["1997-02-05",9.5276,9.6192,9.2527,9.3443,22400.0],["1997-02-06",9.436,9.6192,9.3443,9.4818,115200.0],["1997-02-07",9.436,9.6192,9.0695,9.0695,7200.0],["1997-02-10",9.0695,9.0695,8.7947,9.0695,4700.0],["1997-02-11",9.0695,9.0695,8.7947,9.0695,500.0],["1997-02-12",8.7947,9.0695,8.7031,8.9779,18800.0],["1997-02-13",9.3443,9.3443,8.5198,8.5198,56100.0],["1997-02-14",9.1611,9.1611,8.7947,8.7947,6700.0],["1997-02-18",8.7031,8.7947,8.4282,8.4282,3000.0],["1997-02-19",8.3366,8.7031,8.3366,8.7031,1200.0],["1997-02-20",8.3366,8.6115,8.1534,8.6115,13900.0],["1997-02-21",8.6115,8.6115,8.3366,8.4282,8600.0],["1997-02-24",8.3366,8.6115,8.3366,8.6115,10700.0],["1997-02-25",8.4282,8.4282,8.0618,8.0618,26000.0],["1997-02-26",7.9702,8.0618,7.8786,7.9702,27800.0],["1997-02-27",7.8786,7.9702,7.6953,7.787,3300.0],["1997-02-28",7.6953,7.9702,7.6953,7.9702,21400.0],["1997-03-03",7.9702,8.245,7.9702,8.245,13800.0],["1997-03-04",8.245,8.4282,8.0618,8.1534,16600.0],["1997-03-05",8.1076,8.1076,8.0618,8.0618,3000.0],["1997-03-06",8.0618,8.0618,7.9702,7.9702,10900.0],["1997-03-07",8.0618,8.1534,7.787,8.1534,63000.0],["1997-03-10",7.8786,7.9702,7.8786,7.8786,16000.0],["1997-03-11",7.8786,8.0618,7.8786,8.0618,700.0],["1997-03-12",7.9702,8.0618,7.9702,8.0618,24400.0],["1997-03-13",7.8786,8.0618,7.8786,8.0618,85000.0],["1997-03-14",8.1076,8.245,7.9702,8.0618,140000.0],["1997-03-17",7.9702,8.245,7.9702,8.016,7700.0],["1997-03-18",7.9702,7.9702,7.9702,7.9702,1800.0],["1997-03-19",8.0618,8.0618,7.9702,7.9702,9800.0],["1997-03-20",7.9702,8.1076,7.9702,8.1076,3100.0],["1997-03-21",7.9702,8.0618,7.9702,7.9702,27000.0],["1997-03-24",7.9702,8.0618,7.9702,8.0618,14900.0],["1997-03-25",7.9702,8.1076,7.9702,8.0618,21400.0],["1997-03-26",8.1534,8.2908,8.1534,8.1534,7000.0],["1997-03-27",8.3366,8.4282,8.245,8.4282,7000.0],["1997-03-31",8.245,8.6115,8.245,8.6115,14700.0],["1997-04-01",8.4282,8.6115,8.4282,8.6115,8000.0],["1997-04-02",8.8863,8.8863,8.5198,8.8863,10500.0],["1997-04-03",8.7031,8.7947,8.7031,8.7947,2700.0],["1997-04-04",8.7947,8.9779,8.6115,8.9779,9300.0],["1997-04-07",8.8863,8.8863,8.8863,8.8863,1000.0],["1997-04-08",8.8863,9.0695,8.8863,8.9321,20100.0],["1997-04-09",8.7947,8.8863,8.7947,8.8863,21300.0],["1997-04-10",8.7947,8.8863,8.6115,8.7947,29400.0],["1997-04-11",8.8863,8.8863,8.7031,8.8863,3700.0],["1997-04-14",8.7947,8.7947,8.7031,8.7031,110000.0],["1997-04-15",8.7031,8.7947,8.7031,8.7031,41300.0],["1997-04-16",8.7947,8.7947,8.7031,8.7031,16900.0],["1997-04-17",8.7489,8.7947,8.7489,8.7947,6000.0],["1997-04-18",8.7489,8.7489,8.7031,8.7031,11000.0],["1997-04-21",8.7031,8.7031,8.7031,8.7031,200.0],["1997-04-22",8.7031,8.7031,8.7031,8.7031,6100.0],["1997-04-23",8.7947,8.7947,8.7947,8.7947,1000.0],["1997-04-24",8.7947,8.7947,8.7947,8.7947,600.0],["1997-04-25",8.6115,8.6115,8.6115,8.6115,1000.0],["1997-04-28",8.5198,8.7031,8.3366,8.4282,6300.0],["1997-04-29",8.4282,8.4282,8.1534,8.1534,2500.0],["1997-04-30",8.245,8.245,8.245,8.245,7100.0],["1997-05-01",8.0618,8.1534,7.6037,7.6037,17100.0],["1997-05-02",7.3289,7.5121,7.2373,7.2373,120700.0],["1997-05-05",7.3289,7.6953,7.3289,7.5121,10600.0],["1997-05-06",7.6953,7.787,7.6953,7.6953,3200.0],["1997-05-07",7.6037,7.6953,7.3289,7.3289,15000.0],["1997-05-08",7.2373,7.2373,7.2373,7.2373,300.0],["1997-05-09",7.3289,7.3289,7.2373,7.2373,32900.0],["1997-05-12",7.4205,7.4205,7.2373,7.3289,6800.0],["1997-05-13",7.3289,7.3289,6.9625,7.0541,5200.0],["1997-05-14",7.1457,7.1457,7.1457,7.1457,5000.0],["1997-05-15",7.1457,7.1457,7.1457,7.1457,1000.0],["1997-05-16",7.1457,7.5121,7.1457,7.3289,30000.0],["1997-05-19",7.5121,7.6953,7.5121,7.6953,3300.0],["1997-05-20",7.6037,7.6953,7.6037,7.6953,1000.0],["1997-05-21",7.6953,7.6953,7.4205,7.4205,2500.0],["1997-05-22",7.6953,7.6953,7.5121,7.5121,600.0],["1997-05-23",7.5121,7.5121,7.5121,7.5121,0.0],["1997-05-27",7.787,7.8786,7.6037,7.8786,6000.0],["1997-05-28",7.6953,8.3366,7.6953,8.245,20100.0],["1997-05-29",8.245,8.245,8.1534,8.1534,1600.0],["1997-05-30",8.6115,8.7947,8.4282,8.7947,7400.0],["1997-06-02",8.6115,8.7031,8.4282,8.7031,11600.0],["1997-06-03",8.6115,8.7031,8.5198,8.7031,27400.0],["1997-06-04",8.7031,8.8863,8.6115,8.6115,32900.0],["1997-06-05",8.6115,8.7947,8.6115,8.7947,800.0],["1997-06-06",8.7489,8.7947,8.6115,8.7031,7700.0],["1997-06-09",8.8863,8.8863,8.7031,8.7031,4200.0],["1997-06-10",8.7947,8.8863,8.7947,8.8863,1400.0],["1997-06-11",8.6115,8.7947,8.6115,8.6115,2500.0],["1997-06-12",8.6115,8.8863,8.6115,8.7489,2600.0],["1997-06-13",8.6115,8.8863,8.6115,8.8863,47100.0],["1997-06-16",8.6115,8.7489,8.6115,8.7489,2700.0],["1997-06-17",8.6115,8.8863,8.6115,8.6115,5300.0],["1997-06-18",8.6115,8.6115,8.6115,8.6115,0.0],["1997-06-19",8.6115,8.6115,8.6115,8.6115,0.0],["1997-06-20",8.4282,8.7947,8.4282,8.7947,14800.0],["1997-06-23",8.6115,8.6115,8.6115,8.6115,1800.0],["1997-06-24",8.6115,8.6115,8.6115,8.6115,100.0],["1997-06-25",8.6115,8.6115,8.4282,8.4282,22300.0],["1997-06-26",8.4282,8.4282,8.4282,8.4282,400.0],["1997-06-27",8.5198,8.5198,8.4282,8.4282,16700.0],["1997-06-30",8.6115,8.6115,8.0618,8.0618,11900.0],["1997-07-01",8.0618,8.0618,8.0618,8.0618,100.0],["1997-07-02",8.0618,8.0618,8.0618,8.0618,0.0],["1997-07-03",7.8786,7.8786,7.6953,7.6953,3000.0],["1997-07-07",7.787,7.8786,7.6953,7.8786,70300.0],["1997-07-08",8.0618,8.0618,7.787,8.0618,4900.0],["1997-07-09",7.787,7.787,7.787,7.787,200.0],["1997-07-10",8.0618,8.0618,7.8786,7.8786,1600.0],["1997-07-11",8.0618,8.0618,8.0618,8.0618,100.0],["1997-07-14",7.787,8.0618,7.787,7.787,166300.0],["1997-07-15",8.0618,8.0618,7.787,7.787,58200.0],["1997-07-16",7.787,7.787,7.787,7.787,100.0],["1997-07-17",8.1534,8.1534,7.787,8.1534,31300.0],["1997-07-18",8.1534,8.1534,8.1534,8.1534,1300.0],["1997-07-21",8.1534,8.245,7.6953,8.245,33400.0],["1997-07-22",8.4282,8.4282,8.1534,8.245,2200.0],["1997-07-23",8.4282,8.4282,8.0618,8.0618,69300.0],["1997-07-24",7.9702,7.9702,7.9702,7.9702,1000.0],["1997-07-25",7.9702,7.9702,7.9702,7.9702,4000.0],["1997-07-28",7.9702,7.9702,7.9702,7.9702,0.0],["1997-07-29",8.245,8.245,7.9702,8.1534,7400.0],["1997-07-30",8.245,8.3366,8.1534,8.245,15000.0],["1997-07-31",8.3366,8.3366,7.9702,8.0618,9100.0],["1997-08-01",8.1534,8.1534,7.9702,8.0618,64600.0],["1997-08-04",8.1534,8.1534,7.787,8.0618,10600.0],["1997-08-05",7.8786,8.1534,7.787,7.9702,40100.0],["1997-08-06",7.9702,7.9702,7.9702,7.9702,0.0],["1997-08-07",8.1534,8.1534,7.787,8.0618,5000.0],["1997-08-08",8.0618,8.0618,8.0618,8.0618,0.0],["1997-08-11",8.1534,8.1534,7.787,8.1534,9700.0],["1997-08-12",8.1534,8.1534,7.6953,7.6953,7100.0],["1997-08-13",7.6953,7.6953,7.6953,7.6953,0.0],["1997-08-14",8.0618,8.0618,7.787,7.8786,29000.0],["1997-08-15",7.8786,8.0618,7.8786,7.8786,4100.0],["1997-08-18",7.6953,7.6953,7.6953,7.6953,1900.0],["1997-08-19",8.0618,8.0618,8.0618,8.0618,900.0],["1997-08-20",8.0618,8.0618,8.0618,8.0618,400.0],["1997-08-21",7.6953,8.0618,7.6953,7.8786,104900.0],["1997-08-22",8.0618,8.0618,7.6953,7.9244,3800.0],["1997-08-25",8.0618,8.0618,8.0618,8.0618,4500.0],["1997-08-26",7.6953,8.0618,7.6953,8.0618,7000.0],["1997-08-27",8.0618,8.0618,8.0618,8.0618,0.0],["1997-08-28",8.0618,8.3366,8.0618,8.3366,51200.0],["1997-08-29",8.1534,8.7947,8.1534,8.6115,45300.0],["1997-09-02",8.5198,8.6115,8.5198,8.5198,4600.0],["1997-09-03",8.6115,8.7947,8.5198,8.5198,53800.0],["1997-09-04",8.7947,8.7947,8.7031,8.7031,4900.0],["1997-09-05",8.7031,8.7031,8.6115,8.6115,16300.0],["1997-09-08",8.6115,9.5276,8.5198,9.3443,65800.0],["1997-09-09",9.2527,9.5276,9.2527,9.2527,4400.0],["1997-09-10",9.2527,10.3521,9.2527,10.1688,30500.0],["1997-09-11",10.4437,10.4437,10.0772,10.2605,4700.0],["1997-09-12",10.0772,10.2605,10.0772,10.2605,2400.0],["1997-09-15",10.2605,10.2605,10.0772,10.0772,8000.0],["1997-09-16",10.0772,10.2605,9.6192,9.6192,8600.0],["1997-09-17",9.7108,9.7108,9.3443,9.7108,600.0],["1997-09-18",9.7108,9.7108,9.3443,9.3443,1400.0],["1997-09-19",9.436,9.7108,9.436,9.7108,1300.0],["1997-09-22",9.5276,9.5276,9.436,9.436,3900.0],["1997-09-23",9.3443,9.7108,9.3443,9.6192,1700.0],["1997-09-24",9.894,9.894,9.894,9.894,1100.0],["1997-09-25",10.1688,10.1688,9.8024,9.8024,17200.0],["1997-09-26",9.9398,10.0772,9.9398,10.0772,10700.0],["1997-09-29",9.9856,10.1689,9.9856,9.9856,600.0],["1997-09-30",10.1688,10.1688,9.9856,10.1688,1500.0],["1997-10-01",9.9856,10.1689,9.9856,9.9856,8200.0],["1997-10-02",10.0772,10.2605,10.0772,10.2605,14900.0],["1997-10-03",10.2605,10.3521,10.2605,10.2605,4500.0],["1997-10-06",10.3521,10.9017,10.3521,10.9017,8000.0],["1997-10-07",10.5353,10.9933,10.5353,10.9933,6900.0],["1997-10-08",10.9934,11.9095,10.9934,11.3598,8700.0],["1997-10-09",11.8178,13.8333,11.4514,13.7417,40300.0],["1997-10-10",13.7417,13.9249,12.0927,12.3675,24600.0],["1997-10-13",12.8256,12.8256,12.2759,12.2759,2500.0],["1997-10-14",12.1843,12.734,12.1843,12.734,5900.0],["1997-10-15",12.3675,12.6424,12.1843,12.4591,19700.0],["1997-10-16",12.3675,12.8256,12.2759,12.5507,1400.0],["1997-10-17",12.2759,12.8256,12.2759,12.4591,10800.0],["1997-10-20",12.4591,12.4591,12.3675,12.4591,4800.0],["1997-10-21",12.6423,12.6423,12.6423,12.6423,2500.0],["1997-10-22",12.6423,13.5585,12.6423,13.5585,13500.0],["1997-10-23",12.734,13.192,12.734,13.192,9400.0],["1997-10-24",13.3752,13.3752,13.3752,13.3752,1000.0],["1997-10-27",12.9172,13.2836,12.0011,12.0927,6800.0],["1997-10-28",11.6346,12.8256,11.6346,12.8256,4500.0],["1997-10-29",13.192,13.2836,12.6424,12.9172,5000.0],["1997-10-30",12.8256,12.8256,12.4591,12.6423,5900.0],["1997-10-31",12.734,12.734,12.6424,12.734,1900.0],["1997-11-03",12.734,12.734,12.4591,12.4591,3600.0],["1997-11-04",12.4591,12.4591,12.4591,12.4591,2300.0],["1997-11-05",12.6423,12.6423,12.6423,12.6423,15000.0],["1997-11-06",12.4591,12.4591,12.4591,12.4591,1100.0],["1997-11-07",12.4591,12.4591,12.4591,12.4591,100.0],["1997-11-10",12.4591,12.4591,12.2759,12.4591,6000.0],["1997-11-11",12.4591,13.192,12.2759,12.6423,63400.0],["1997-11-12",12.2759,12.5507,12.1843,12.5507,5800.0],["1997-11-13",12.3675,12.6423,12.3675,12.6423,8600.0],["1997-11-14",12.1843,12.3675,12.1843,12.3675,35100.0],["1997-11-17",12.4591,12.5965,12.4591,12.5965,200.0],["1997-11-18",12.1843,12.1843,12.1843,12.1843,500.0],["1997-11-19",12.4591,12.4591,12.4591,12.4591,1200.0],["1997-11-20",12.4591,12.4591,12.1843,12.4591,700.0],["1997-11-21",12.4591,12.4591,12.2759,12.2759,2000.0],["1997-11-24",12.4591,12.4591,12.2759,12.2759,500.0],["1997-11-25",12.2759,12.4591,12.2759,12.4591,2900.0],["1997-11-26",12.0927,12.0927,11.3598,11.7262,8600.0],["1997-11-28",11.7262,11.7262,11.7262,11.7262,0.0],["1997-12-01",11.3598,11.3598,11.3598,11.3598,1200.0],["1997-12-02",11.3598,11.543,11.3598,11.543,1300.0],["1997-12-03",11.3598,11.7262,11.3598,11.3598,900.0],["1997-12-04",11.3598,11.3598,11.3598,11.3598,0.0],["1997-12-05",11.543,11.543,11.3598,11.4056,4100.0],["1997-12-08",11.4056,11.4056,11.4056,11.4056,0.0],["1997-12-09",11.3598,11.543,11.3598,11.3598,500.0],["1997-12-10",11.543,11.543,11.543,11.543,400.0],["1997-12-11",11.3598,11.3598,11.3598,11.3598,6800.0],["1997-12-12",11.3598,11.3598,11.3598,11.3598,500.0],["1997-12-15",11.3598,11.3598,11.3598,11.3598,0.0],["1997-12-16",10.9933,10.9933,10.9933,10.9933,2600.0],["1997-12-17",10.8101,10.9933,10.8101,10.9933,4700.0],["1997-12-18",11.085,11.1766,11.0392,11.0392,3400.0],["1997-12-19",11.1766,11.1766,10.8101,10.9933,3300.0],["1997-12-22",11.085,11.085,11.085,11.085,1200.0],["1997-12-23",11.085,11.1766,10.8101,10.8101,4700.0],["1997-12-24",10.6269,10.9017,10.6269,10.9017,700.0],["1997-12-26",10.4437,10.4437,10.4437,10.4437,400.0],["1997-12-29",10.4437,10.4437,10.4437,10.4437,0.0],["1997-12-30",10.9933,10.9933,10.6269,10.6269,10000.0],["1997-12-31",10.6269,10.8101,10.2605,10.8101,7800.0],["1998-01-02",10.8101,10.8101,10.8101,10.8101,0.0],["1998-01-05",10.1688,10.8101,10.1688,10.8101,1200.0],["1998-01-06",10.6269,10.6269,10.6269,10.6269,8500.0],["1998-01-07",10.1689,10.4437,10.1689,10.4437,1200.0],["1998-01-08",10.2605,10.8101,10.2605,10.8101,1200.0],["1998-01-09",10.8101,10.8101,8.7947,9.5276,46900.0],["1998-01-12",9.894,10.0772,9.7108,9.894,4200.0],["1998-01-13",9.5276,9.5276,9.5276,9.5276,400.0],["1998-01-14",10.0772,10.2605,10.0772,10.2605,4500.0],["1998-01-15",10.2605,10.6269,10.2605,10.4437,4800.0],["1998-01-16",10.5353,10.5353,10.5353,10.5353,500.0],["1998-01-20",10.0772,10.0772,10.0772,10.0772,600.0],["1998-01-21",10.0772,10.0772,10.0772,10.0772,0.0],["1998-01-22",9.5276,9.5276,9.5276,9.5276,200.0],["1998-01-23",9.7108,10.4437,9.7108,10.0772,2200.0],["1998-01-26",10.3979,10.3979,9.894,10.3979,1200.0],["1998-01-27",10.3979,10.3979,9.894,10.3979,1600.0],["1998-01-28",10.3979,10.3979,10.2605,10.3979,21400.0],["1998-01-29",10.0772,10.3521,10.0772,10.2605,24500.0],["1998-01-30",10.3521,10.4437,10.2605,10.4437,29300.0],["1998-02-02",10.4437,10.8101,10.4437,10.7185,11300.0],["1998-02-03",10.8101,11.1766,10.8101,10.9933,5200.0],["1998-02-04",10.8101,11.3598,10.8101,11.3598,4900.0],["1998-02-05",11.3598,11.6346,11.3598,11.6346,307800.0],["1998-02-06",11.7262,11.7262,11.543,11.543,3600.0],["1998-02-09",11.9095,12.0011,11.4514,12.0011,1300.0],["1998-02-10",11.543,11.9095,11.2682,11.9095,500.0],["1998-02-11",12.2759,12.4591,12.2759,12.4591,6700.0],["1998-02-12",12.2759,12.2759,12.2759,12.2759,200.0],["1998-02-13",12.2759,12.4591,12.0927,12.0927,4000.0],["1998-02-17",11.543,11.543,11.543,11.543,200.0],["1998-02-18",11.7262,11.7262,11.543,11.543,1600.0],["1998-02-19",12.4591,12.4591,12.1843,12.2759,2100.0],["1998-02-20",12.4591,12.4591,12.4591,12.4591,1200.0],["1998-02-23",12.4591,12.4591,12.4591,12.4591,1500.0],["1998-02-24",12.4591,12.4591,11.7262,12.0927,1800.0],["1998-02-25",12.2759,12.4591,12.2759,12.4591,2000.0],["1998-02-26",12.4591,12.4591,11.772,12.4591,20400.0],["1998-02-27",12.4591,12.4591,11.7262,11.7262,8700.0],["1998-03-02",11.7262,12.4591,11.7262,12.4591,1500.0],["1998-03-03",12.2759,12.2759,12.2759,12.2759,100.0],["1998-03-04",11.9095,11.9095,11.9095,11.9095,400.0],["1998-03-05",12.4591,12.4591,12.4591,12.4591,2000.0],["1998-03-06",11.9095,11.9095,11.9095,11.9095,8200.0],["1998-03-09",11.9095,12.2759,11.9095,12.2759,1600.0],["1998-03-10",12.6423,12.6423,12.2759,12.6423,7300.0],["1998-03-11",12.3675,12.6424,12.3675,12.3675,3400.0],["1998-03-12",12.6423,12.6423,12.4591,12.6423,13800.0],["1998-03-13",12.6424,12.6424,12.5507,12.5507,2100.0],["1998-03-16",12.6423,12.6423,12.6423,12.6423,200.0],["1998-03-17",12.2759,12.2759,12.2759,12.2759,300.0],["1998-03-18",11.9095,11.9095,11.9095,11.9095,100.0],["1998-03-19",12.6423,12.6423,12.0927,12.1843,94000.0],["1998-03-20",11.9095,12.4591,11.9095,12.4591,300.0],["1998-03-23",11.9095,12.4591,11.9095,11.9095,2200.0],["1998-03-24",12.0011,12.4591,11.7262,11.7262,6200.0],["1998-03-25",12.4133,12.4591,11.7262,12.0927,5200.0],["1998-03-26",12.4591,12.4591,11.7262,11.7262,2200.0],["1998-03-27",12.4591,12.4591,11.7262,11.7262,8000.0],["1998-03-30",12.2759,12.2759,11.7262,11.7262,700.0],["1998-03-31",11.9553,12.2759,11.9553,12.2759,2500.0],["1998-04-01",12.2759,12.2759,12.0011,12.0011,5100.0],["1998-04-02",12.2759,12.4591,12.2759,12.4591,2200.0],["1998-04-03",12.2759,12.4591,11.9095,11.9095,64600.0],["1998-04-06",12.1385,12.3675,12.1385,12.3675,1800.0],["1998-04-07",12.3675,12.3675,12.3675,12.3675,0.0],["1998-04-08",12.3675,12.3675,12.0927,12.0927,8400.0],["1998-04-09",12.2301,12.3675,11.9095,11.9095,23800.0],["1998-04-13",11.9095,12.3675,11.9095,12.3675,600.0],["1998-04-14",12.3675,12.3675,11.9095,12.2759,14500.0],["1998-04-15",12.0927,12.0927,12.0927,12.0927,1100.0],["1998-04-16",12.3675,12.3675,12.0927,12.3675,1300.0],["1998-04-17",12.3675,12.3675,12.3675,12.3675,0.0],["1998-04-20",12.3675,12.3675,12.3675,12.3675,0.0],["1998-04-21",12.3675,12.3675,12.2759,12.3675,6700.0],["1998-04-22",12.3675,12.3675,12.3675,12.3675,1300.0],["1998-04-23",12.3675,12.4591,12.3675,12.3675,16100.0],["1998-04-24",12.3675,12.3675,12.0927,12.1385,5300.0],["1998-04-27",11.7262,12.0927,11.3598,11.3598,7500.0],["1998-04-28",11.3598,11.543,11.2682,11.3598,13600.0],["1998-04-29",10.9933,11.3598,10.9933,11.085,7300.0],["1998-04-30",10.9933,10.9933,10.8559,10.9933,37300.0],["1998-05-01",10.6269,10.6269,10.5353,10.5353,1731500.0],["1998-05-04",10.5811,10.6727,10.5353,10.6269,432700.0],["1998-05-05",10.6727,10.7643,10.6269,10.7185,97300.0],["1998-05-06",10.7643,10.9475,10.7185,10.9475,218100.0],["1998-05-07",10.9933,10.9933,10.7185,10.7185,61100.0],["1998-05-08",10.9017,11.1766,10.7185,10.8101,209300.0],["1998-05-11",10.9933,11.085,10.7185,10.8101,43200.0],["1998-05-12",10.9017,10.9017,10.7185,10.7185,6400.0],["1998-05-13",10.7185,10.9017,10.7185,10.7185,26300.0],["1998-05-14",10.7185,10.8101,10.7185,10.8101,14600.0],["1998-05-15",10.7185,10.8101,10.6269,10.7185,32200.0],["1998-05-18",10.7185,10.7185,10.4437,10.6269,184700.0],["1998-05-19",10.7185,10.7185,10.6269,10.6269,73200.0],["1998-05-20",10.6269,10.7185,10.5353,10.5353,36000.0],["1998-05-21",10.6269,10.6269,10.4437,10.4437,18100.0],["1998-05-22",10.5353,10.5353,10.5353,10.5353,9000.0],["1998-05-26",10.5353,10.5353,10.3521,10.5353,55700.0],["1998-05-27",10.4437,10.5353,10.2605,10.3063,72800.0],["1998-05-28",10.3521,10.5353,10.3521,10.5353,8900.0],["1998-05-29",10.4437,10.4437,10.2605,10.2605,10800.0],["1998-06-01",10.3521,10.3979,10.2605,10.2605,9300.0],["1998-06-02",10.2605,10.7643,10.2605,10.7643,5900.0],["1998-06-03",10.6269,10.8101,10.4437,10.4437,32800.0],["1998-06-04",10.5353,10.7185,10.4437,10.4437,23100.0],["1998-06-05",10.7185,10.7185,10.5353,10.6269,28200.0],["1998-06-08",10.5353,10.7185,10.5353,10.5811,54400.0],["1998-06-09",10.5353,10.5811,10.5353,10.5353,8100.0],["1998-06-10",10.5353,10.7185,10.5353,10.7185,600.0],["1998-06-11",10.5353,10.5811,10.3521,10.3521,36500.0],["1998-06-12",10.5353,10.5353,10.5353,10.5353,200.0],["1998-06-15",10.3521,10.3521,10.2605,10.3063,5000.0],["1998-06-16",10.1689,10.1689,9.6192,9.6192,20500.0],["1998-06-17",9.9856,9.9856,9.7108,9.7566,41900.0],["1998-06-18",10.0772,10.7643,10.0314,10.6269,133700.0],["1998-06-19",10.7185,10.8101,10.6727,10.8101,36000.0],["1998-06-22",10.7185,10.7185,10.3521,10.4437,45300.0],["1998-06-23",10.5353,10.5353,10.3521,10.5353,3100.0],["1998-06-24",10.3521,10.5353,10.2605,10.3521,35200.0],["1998-06-25",10.4437,10.6269,10.2605,10.6269,35600.0],["1998-06-26",10.5353,10.8101,10.5353,10.6269,8200.0],["1998-06-29",10.7185,10.8101,10.6269,10.6727,29800.0],["1998-06-30",10.6727,10.8101,10.6269,10.8101,36800.0],["1998-07-01",10.8101,10.8101,10.7643,10.7643,1600.0],["1998-07-02",10.8101,10.8101,10.8101,10.8101,1600.0],["1998-07-06",10.6269,10.8559,10.6269,10.7643,37400.0],["1998-07-07",10.7185,10.7185,10.5353,10.6727,59500.0],["1998-07-08",10.6727,10.7185,10.6269,10.6269,52500.0],["1998-07-09",10.5353,10.6727,10.5353,10.5353,33400.0],["1998-07-10",10.5811,10.9933,10.5811,10.9933,54100.0],["1998-07-13",11.085,11.1766,10.9017,10.9933,2900.0],["1998-07-14",11.085,11.2682,10.9933,11.2682,26300.0],["1998-07-15",11.085,11.6346,11.085,11.4514,33800.0],["1998-07-16",11.6346,12.0927,11.6346,12.0011,66300.0],["1998-07-17",12.0927,12.5507,11.8179,12.4591,56200.0],["1998-07-20",12.4591,12.6424,12.2759,12.5507,15100.0],["1998-07-21",12.4591,12.5507,12.2759,12.3217,25000.0],["1998-07-22",12.5507,12.5507,12.2759,12.4133,22900.0],["1998-07-23",12.2759,12.3675,12.0011,12.0011,30200.0],["1998-07-24",12.2759,12.2759,11.7262,11.7262,21600.0],["1998-07-27",11.7262,11.7262,11.543,11.6346,9800.0],["1998-07-28",11.543,11.7262,11.543,11.7262,37200.0],["1998-07-29",11.9095,12.0011,11.9095,12.0011,8700.0],["1998-07-30",12.1843,13.0088,11.9095,13.0088,114300.0],["1998-07-31",13.192,13.3752,12.3675,12.4591,86100.0],["1998-08-03",12.8256,12.8256,12.3675,12.3675,8900.0],["1998-08-04",12.734,12.734,12.0927,12.0927,8100.0],["1998-08-05",12.0927,12.2759,12.0011,12.0927,23500.0],["1998-08-06",12.0011,12.0927,12.0011,12.0927,3600.0],["1998-08-07",12.0927,12.3675,12.0011,12.0927,44500.0],["1998-08-10",12.0011,12.0011,12.0011,12.0011,400.0],["1998-08-11",12.2759,12.2759,11.543,11.543,15600.0],["1998-08-12",11.9095,11.9095,11.543,11.8178,6700.0],["1998-08-13",11.7262,11.9095,11.6346,11.7262,9500.0],["1998-08-14",11.9095,11.9095,11.9095,11.9095,300.0],["1998-08-17",11.9095,11.9095,11.6346,11.9095,22900.0],["1998-08-18",11.9095,12.1843,11.6346,12.0927,74700.0],["1998-08-19",12.0927,12.1843,11.9095,11.9095,20200.0],["1998-08-20",11.9095,12.1843,11.9095,12.1843,600.0],["1998-08-21",11.9095,12.1843,11.543,11.543,15800.0],["1998-08-24",11.7262,11.7262,10.9933,10.9933,30500.0],["1998-08-25",10.9933,11.085,10.9933,11.085,2200.0],["1998-08-26",10.9933,10.9933,10.7185,10.7185,22700.0],["1998-08-27",10.7185,10.9017,9.9856,10.2605,9500.0],["1998-08-28",10.3521,10.3521,9.5276,9.7566,20900.0],["1998-08-31",9.894,9.894,7.5121,8.0618,54700.0],["1998-09-01",8.5198,8.6115,8.0618,8.5198,32200.0],["1998-09-02",8.6115,8.6115,8.0618,8.245,30800.0],["1998-09-03",8.245,8.245,8.016,8.016,43500.0],["1998-09-04",8.1534,8.1534,8.1534,8.1534,12600.0],["1998-09-08",8.0618,8.245,7.8786,8.245,64200.0],["1998-09-09",8.016,8.245,7.787,7.8786,187500.0],["1998-09-10",7.787,8.0618,7.787,7.9702,6600.0],["1998-09-11",8.0618,8.0618,7.8786,8.0618,23500.0],["1998-09-14",8.1534,8.1534,8.016,8.0618,23800.0],["1998-09-15",8.0618,8.1534,8.0618,8.1534,600.0],["1998-09-16",8.0618,8.245,7.6953,7.8786,20100.0],["1998-09-17",7.787,8.1534,7.6037,7.6037,9600.0],["1998-09-18",8.4282,9.894,8.4282,8.7031,359100.0],["1998-09-21",8.4282,8.4282,7.9702,7.9702,56900.0],["1998-09-22",8.3366,8.4282,7.9702,7.9702,73600.0],["1998-09-23",7.9702,8.1534,7.9702,8.0618,25500.0],["1998-09-24",7.9702,8.1534,7.9702,8.1534,63700.0],["1998-09-25",8.0618,8.1076,7.9702,8.1076,34000.0],["1998-09-28",8.1534,8.245,8.0618,8.0618,24000.0],["1998-09-29",8.1076,8.3366,8.1076,8.3366,5500.0],["1998-09-30",8.3366,8.3366,8.1534,8.1534,8000.0],["1998-10-01",7.9702,8.3366,7.8786,8.0618,43400.0],["1998-10-02",8.1534,8.474,8.0618,8.0618,19200.0],["1998-10-05",8.0618,8.0618,7.6953,7.6953,11400.0],["1998-10-06",7.9702,8.245,7.8786,8.245,51200.0],["1998-10-07",8.0618,8.0618,7.8786,7.9702,70200.0],["1998-10-08",7.787,7.787,7.3289,7.5121,34900.0],["1998-10-09",7.6953,7.6953,7.5121,7.5121,6600.0],["1998-10-12",7.5121,7.5121,7.4205,7.4205,4100.0],["1998-10-13",7.4205,7.5121,7.3289,7.3289,26200.0],["1998-10-14",7.3289,7.3289,6.7792,7.1457,36200.0],["1998-10-15",7.4663,7.4663,7.0541,7.4205,35500.0],["1998-10-16",7.5121,8.1534,7.5121,7.9702,40500.0],["1998-10-19",8.0618,9.6192,8.0618,9.6192,70600.0],["1998-10-20",9.7108,10.6269,9.5276,10.3521,107500.0],["1998-10-21",10.2605,11.543,10.2605,11.4514,132600.0],["1998-10-22",11.2224,11.3598,10.9933,11.1766,110800.0],["1998-10-23",11.0392,11.1308,10.9933,10.9933,252300.0],["1998-10-26",11.3598,11.3598,10.8101,11.085,30100.0],["1998-10-27",11.3598,11.7262,11.3598,11.7262,35000.0],["1998-10-28",11.543,11.7262,10.9934,11.3598,37100.0],["1998-10-29",11.1308,11.3598,11.085,11.1766,97800.0],["1998-10-30",11.1766,11.1766,9.7108,10.9933,120300.0],["1998-11-02",10.9017,11.085,10.9017,10.9017,14100.0],["1998-11-03",10.9017,11.1766,10.3521,11.085,18300.0],["1998-11-04",10.8101,11.3598,10.8101,11.3598,20400.0],["1998-11-05",11.3598,11.3598,10.9475,10.9475,7300.0],["1998-11-06",11.085,11.085,10.9017,10.9933,5900.0],["1998-11-09",10.9017,11.085,10.9017,11.085,10300.0],["1998-11-10",10.9475,10.9933,10.9475,10.9475,22100.0],["1998-11-11",11.2682,11.2682,10.9017,11.1766,7900.0],["1998-11-12",11.3598,11.3598,10.9017,10.9017,6900.0],["1998-11-13",10.9017,10.9933,10.9017,10.9017,2800.0],["1998-11-16",10.9933,10.9933,10.9017,10.9933,4900.0],["1998-11-17",11.1766,11.1766,10.7185,10.7185,3300.0],["1998-11-18",10.8101,10.9017,10.8101,10.9017,1600.0],["1998-11-19",10.9017,11.2682,10.9017,11.2682,6500.0],["1998-11-20",10.8559,11.1766,10.8559,11.1766,1000.0],["1998-11-23",10.9933,11.543,10.9933,11.543,6300.0],["1998-11-24",11.1766,11.4514,11.1766,11.3598,2200.0],["1998-11-25",11.3598,11.9553,11.3598,11.543,16700.0],["1998-11-27",11.6346,11.7262,11.2682,11.7262,2700.0],["1998-11-30",11.7262,12.8256,11.7262,12.734,25400.0],["1998-12-01",12.5507,12.8256,12.2759,12.2759,17400.0],["1998-12-02",12.1843,12.2759,11.8178,11.8178,28700.0],["1998-12-03",11.9095,11.9095,11.7262,11.7262,4400.0],["1998-12-04",12.0927,12.0927,11.9095,11.9095,500.0],["1998-12-07",12.2759,12.2759,11.7262,12.2759,4400.0],["1998-12-08",11.7262,12.4591,11.7262,12.3675,6500.0],["1998-12-09",12.2759,12.8256,12.2759,12.7798,55100.0],["1998-12-10",12.7798,13.0088,12.6423,12.8256,45000.0],["1998-12-11",12.9172,13.0088,12.6423,12.6423,15600.0],["1998-12-14",13.1004,13.1004,12.3675,12.3675,2900.0],["1998-12-15",12.4591,12.4591,11.543,11.543,10700.0],["1998-12-16",11.9095,11.9095,10.9933,10.9933,16200.0],["1998-12-17",10.8101,10.8101,10.2605,10.3521,54600.0],["1998-12-18",10.8101,11.543,10.4437,11.1766,86300.0],["1998-12-21",11.543,11.543,11.085,11.085,27300.0],["1998-12-22",11.085,11.2682,10.9933,11.1308,15300.0],["1998-12-23",10.9933,11.2224,10.9933,10.9933,3700.0],["1998-12-24",11.4514,12.0011,11.085,12.0011,19200.0],["1998-12-28",11.6804,12.5507,11.6804,12.5507,22900.0],["1998-12-29",12.2759,12.2759,11.7262,11.7262,41000.0],["1998-12-30",11.7262,11.9095,10.8101,11.085,30800.0],["1998-12-31",11.3598,12.0927,10.6269,12.0927,79500.0],["1999-01-04",12.3675,14.841,11.9095,13.3752,36900.0],["1999-01-05",12.8256,13.3752,12.0927,12.0927,11500.0],["1999-01-06",12.4591,12.6423,11.3598,12.2759,19200.0],["1999-01-07",12.4591,13.7417,12.1843,13.1004,52200.0],["1999-01-08",13.192,13.6501,13.0088,13.5585,75700.0],["1999-01-11",13.6043,15.0242,13.4668,14.841,126200.0],["1999-01-12",14.5662,14.841,13.9249,14.0165,22700.0],["1999-01-13",13.9249,14.6578,13.192,14.2914,38800.0],["1999-01-14",14.6578,14.841,14.4746,14.5204,29500.0],["1999-01-15",14.6578,14.7494,14.4746,14.7494,18400.0],["1999-01-19",14.7494,14.7494,14.2914,14.5662,17700.0],["1999-01-20",14.5662,14.5662,14.1997,14.3372,153500.0],["1999-01-21",14.3372,14.383,14.2913,14.3372,12800.0],["1999-01-22",14.2914,14.2914,14.1081,14.1081,41800.0],["1999-01-25",14.1081,14.1539,13.8333,13.8333,4900.0],["1999-01-26",13.7417,13.8333,13.2378,13.3294,85200.0],["1999-01-27",13.2378,13.2378,13.0088,13.0546,28000.0],["1999-01-28",13.1462,13.1462,12.9172,13.1462,11400.0],["1999-01-29",13.192,13.2836,13.192,13.2378,113200.0],["1999-02-01",13.192,13.192,13.1004,13.192,12600.0],["1999-02-02",13.192,13.192,13.0546,13.0546,48200.0],["1999-02-03",13.0546,13.192,13.0546,13.1004,15600.0],["1999-02-04",13.1004,13.192,12.9172,13.192,59600.0],["1999-02-05",13.192,13.2378,13.1462,13.1462,9800.0],["1999-02-08",13.192,13.2378,13.1462,13.1462,21700.0],["1999-02-09",13.192,13.3752,13.1462,13.2836,3500.0],["1999-02-10",13.3294,13.7417,13.3294,13.6959,44100.0],["1999-02-11",13.7417,13.8333,13.7417,13.7875,2500.0],["1999-02-12",13.9707,14.1081,13.9249,14.1081,7800.0],["1999-02-16",14.1081,14.2914,13.9249,13.9249,12600.0],["1999-02-17",13.9249,13.9249,13.0088,13.4669,24700.0],["1999-02-18",13.5585,13.6959,13.5127,13.6501,6900.0],["1999-02-19",13.6043,13.9249,13.6043,13.6501,28500.0],["1999-02-22",13.6501,14.1997,13.6501,13.9707,12800.0],["1999-02-23",13.8791,13.9249,13.5127,13.7417,9100.0],["1999-02-24",13.6501,13.6959,13.3294,13.421,21900.0],["1999-02-25",13.421,13.5585,13.2836,13.5127,27100.0],["1999-02-26",13.5127,13.5127,13.421,13.5127,5500.0],["1999-03-01",13.5127,13.6959,13.4668,13.6959,77300.0],["1999-03-02",13.6043,13.6959,13.3294,13.6959,10100.0],["1999-03-03",13.6501,13.8791,13.5585,13.8791,6600.0],["1999-03-04",13.8791,13.8791,13.6501,13.7417,62700.0],["1999-03-05",13.7417,14.1081,13.7417,13.9249,130600.0],["1999-03-08",14.0165,14.0623,13.6501,13.6501,12200.0],["1999-03-09",13.6959,13.6959,13.5127,13.5585,10300.0],["1999-03-10",13.5585,13.5585,13.192,13.192,3300.0],["1999-03-11",13.192,13.2836,12.3675,12.4591,30000.0],["1999-03-12",12.6423,12.6423,12.1843,12.1843,15700.0],["1999-03-15",12.3217,12.4133,12.1843,12.1843,41000.0],["1999-03-16",12.0927,12.0927,11.9095,12.0927,17700.0],["1999-03-17",12.0927,12.0927,12.0927,12.0927,8000.0],["1999-03-18",12.0927,12.0927,11.9553,12.0927,119400.0],["1999-03-19",12.0469,12.0469,11.9095,11.9553,2200.0],["1999-03-22",11.9095,12.0927,11.6346,11.7262,42900.0],["1999-03-23",11.7262,11.7262,11.3598,11.6804,19400.0],["1999-03-24",11.7262,11.7262,11.6346,11.6804,18100.0],["1999-03-25",11.5888,12.2759,11.4972,12.2759,52100.0],["1999-03-26",12.3217,12.4133,12.1843,12.2759,121600.0],["1999-03-29",12.3675,12.3675,11.772,11.8178,33400.0],["1999-03-30",11.6804,11.6804,10.9933,11.543,39600.0],["1999-03-31",11.4514,11.6346,10.9933,11.6346,20200.0],["1999-04-01",12.0927,12.5965,11.9553,12.0469,96800.0],["1999-04-05",11.9553,11.9553,11.2224,11.2682,16200.0],["1999-04-06",11.314,11.3598,11.085,11.2682,24200.0],["1999-04-07",11.3598,11.543,11.2682,11.4514,23000.0],["1999-04-08",11.543,11.7262,11.3598,11.6346,57200.0],["1999-04-09",11.5888,12.0927,11.543,12.0927,86600.0],["1999-04-12",12.0011,12.0927,12.0011,12.0927,21500.0],["1999-04-13",12.2301,12.8256,12.2301,12.7798,32800.0],["1999-04-14",12.6882,13.192,12.5965,13.192,39700.0],["1999-04-15",13.1462,13.5585,12.9172,13.5585,27800.0],["1999-04-16",13.6501,13.9249,13.6043,13.8791,31500.0],["1999-04-19",13.9249,14.3372,13.8333,14.1081,39400.0],["1999-04-20",14.1081,14.1081,13.6501,13.6501,15600.0],["1999-04-21",13.5585,13.5585,13.1004,13.4669,17100.0],["1999-04-22",13.6043,13.8333,13.5585,13.6501,43500.0],["1999-04-23",13.421,13.6501,13.3752,13.4669,9700.0],["1999-04-26",13.5127,13.5127,13.2836,13.4669,20500.0],["1999-04-27",13.3752,13.3752,13.1004,13.2378,6300.0],["1999-04-28",13.192,13.4669,13.1004,13.4669,92200.0],["1999-04-29",13.3752,13.7417,13.3752,13.7417,77100.0],["1999-04-30",13.8333,13.9707,13.7417,13.7875,77900.0],["1999-05-03",13.8333,13.8333,13.5585,13.5585,54000.0],["1999-05-04",13.6043,13.6959,13.2836,13.3294,8800.0],["1999-05-05",13.192,13.3752,13.1004,13.192,26200.0],["1999-05-06",13.2378,13.6043,13.2378,13.5585,15100.0],["1999-05-07",13.4669,13.5585,13.4669,13.5127,11500.0],["1999-05-10",13.5585,13.5585,13.3752,13.3752,5600.0],["1999-05-11",13.3752,13.3752,13.1004,13.2836,16800.0],["1999-05-12",13.3752,13.5585,13.2836,13.421,4000.0],["1999-05-13",13.5127,13.8791,13.5127,13.8791,9300.0],["1999-05-14",13.9249,14.2913,13.8791,14.2455,85100.0],["1999-05-17",14.2914,14.5662,14.1997,14.2914,95500.0],["1999-05-18",14.2913,14.2913,14.1997,14.1997,140300.0],["1999-05-19",14.1539,14.1997,14.0165,14.0165,14500.0],["1999-05-20",14.0623,14.0623,13.8333,13.9249,3700.0],["1999-05-21",14.0165,14.0165,13.9249,13.9249,4600.0],["1999-05-24",13.9249,13.9249,13.7417,13.7417,14000.0],["1999-05-25",13.8333,13.8333,13.192,13.4669,21700.0],["1999-05-26",13.6501,13.7417,13.2836,13.6959,18400.0],["1999-05-27",13.7875,13.9707,13.7875,13.8333,3800.0],["1999-05-28",13.7875,13.9249,13.6959,13.8791,11100.0],["1999-06-01",13.8333,13.8333,13.7417,13.8333,7600.0],["1999-06-02",13.8333,13.8333,13.6959,13.7417,3300.0],["1999-06-03",13.6959,13.8333,13.6959,13.7875,15800.0],["1999-06-04",13.9249,13.9249,13.5585,13.5585,91800.0],["1999-06-07",13.6501,13.7417,13.5585,13.7417,5000.0],["1999-06-08",13.7417,13.7417,13.6501,13.6501,1600.0],["1999-06-09",13.7417,13.7417,13.5585,13.6501,34300.0],["1999-06-10",13.6501,13.6501,13.5585,13.5585,14000.0],["1999-06-11",13.5585,13.5585,13.4669,13.5127,9500.0],["1999-06-14",13.5126,13.5585,13.3752,13.4897,5500.0],["1999-06-15",13.5127,13.5127,12.963,13.1004,27600.0],["1999-06-16",13.2378,13.5127,13.2378,13.2836,22600.0],["1999-06-17",13.2836,13.6501,13.2836,13.6501,46600.0],["1999-06-18",13.7417,13.7417,13.3752,13.5585,13900.0],["1999-06-21",13.6501,13.6501,13.4669,13.4669,9700.0],["1999-06-22",13.5585,13.5585,13.3752,13.3752,3800.0],["1999-06-23",13.3752,13.3752,13.192,13.2378,8800.0],["1999-06-24",13.2836,13.5585,13.2836,13.5127,24600.0],["1999-06-25",13.6043,13.6043,13.192,13.192,20000.0],["1999-06-28",13.0546,13.1691,13.0088,13.0088,5300.0],["1999-06-29",13.0088,13.0088,12.8256,12.9172,8100.0],["1999-06-30",13.0088,15.0242,12.6423,15.0242,75900.0],["1999-07-01",14.8868,14.8868,13.7417,13.7875,19000.0],["1999-07-02",13.8791,13.8791,13.7417,13.8333,22000.0],["1999-07-06",13.7417,13.9249,13.6959,13.6959,37100.0],["1999-07-07",13.7875,14.7494,13.7875,14.7494,62700.0],["1999-07-08",14.8868,15.8946,14.7494,15.2075,118900.0],["1999-07-09",15.3449,15.3449,15.0242,15.2533,75800.0],["1999-07-12",15.3907,15.3907,15.2762,15.3907,152200.0],["1999-07-13",15.2991,15.4823,15.2075,15.4365,181500.0],["1999-07-14",15.3907,16.032,15.3449,15.9404,111000.0],["1999-07-15",15.7571,16.2152,15.7571,15.8258,142500.0],["1999-07-16",16.261,17.4061,16.261,16.7649,152100.0],["1999-07-19",16.9023,17.2687,16.8336,17.1771,64300.0],["1999-07-20",17.0855,17.0855,16.4442,16.6274,24100.0],["1999-07-21",16.49,16.5816,15.9404,16.1694,55500.0],["1999-07-22",16.1694,16.49,16.1236,16.49,15600.0],["1999-07-23",16.49,16.49,16.3984,16.3984,4600.0],["1999-07-26",16.2152,16.4442,16.0778,16.4442,8500.0],["1999-07-27",16.3526,16.3526,16.1236,16.2152,12200.0],["1999-07-28",16.3068,16.3984,15.8945,15.8945,47900.0],["1999-07-29",15.9404,16.2152,15.8946,16.1236,40800.0],["1999-07-30",16.1236,16.1694,15.4823,15.8945,43300.0],["1999-08-02",15.8029,15.8487,15.2533,15.3907,32800.0],["1999-08-03",15.3907,15.7571,15.2991,15.6197,22800.0],["1999-08-04",15.6655,15.6655,15.6197,15.6197,1800.0],["1999-08-05",15.5739,15.5739,15.2075,15.3907,33000.0],["1999-08-06",15.3907,15.3907,15.2075,15.2533,16800.0],["1999-08-09",15.1617,15.1617,14.8868,14.8868,5500.0],["1999-08-10",14.7494,14.7494,12.9172,13.2836,65900.0],["1999-08-11",13.3752,13.8333,13.3752,13.5585,47600.0],["1999-08-12",13.6959,14.0623,13.6043,13.9249,18600.0],["1999-08-13",14.0623,14.2914,13.9249,14.2914,10700.0],["1999-08-16",14.383,14.383,14.1997,14.2455,42600.0],["1999-08-17",14.2455,14.2455,14.1997,14.2455,2500.0],["1999-08-18",14.1539,14.1539,13.9249,13.9249,4600.0],["1999-08-19",13.9249,13.9707,13.2836,13.2836,16900.0],["1999-08-20",13.3752,13.6043,13.3752,13.421,21600.0],["1999-08-23",13.4668,13.9249,13.421,13.8333,20600.0],["1999-08-24",13.8333,14.6578,13.8333,14.5204,20500.0],["1999-08-25",14.612,15.7571,14.612,15.1159,33300.0],["1999-08-26",15.2533,15.2533,14.8868,14.9326,3800.0],["1999-08-27",14.9326,14.9326,14.383,14.5662,9900.0],["1999-08-30",14.5204,14.5662,14.5204,14.5204,2000.0],["1999-08-31",14.5204,14.841,14.4746,14.841,12400.0],["1999-09-01",14.7494,14.7494,14.5204,14.612,26600.0],["1999-09-02",14.5662,14.6578,14.5662,14.612,3700.0],["1999-09-03",14.6578,14.6578,14.4288,14.4288,9700.0],["1999-09-07",14.5662,15.0242,14.4746,15.0242,47000.0],["1999-09-08",14.9784,14.9784,14.7494,14.7952,8700.0],["1999-09-09",14.7494,14.841,14.7494,14.7494,4300.0],["1999-09-10",14.7952,15.3907,14.7952,15.3907,8900.0],["1999-09-13",15.3907,15.6655,15.3907,15.6655,82900.0],["1999-09-14",15.7571,15.8487,15.7113,15.8029,3700.0],["1999-09-15",15.9862,16.2152,15.9404,16.1236,41300.0],["1999-09-16",16.1236,16.4442,16.1236,16.3526,15400.0],["1999-09-17",16.3526,16.719,16.3526,16.719,35200.0],["1999-09-20",16.9023,17.0397,16.8107,16.9481,24000.0],["1999-09-21",17.0397,17.1771,17.0397,17.0855,2600.0],["1999-09-22",17.1771,17.1771,16.8565,16.9481,60800.0],["1999-09-23",17.0397,17.0855,16.9023,16.9939,8500.0],["1999-09-24",16.9939,16.9939,16.6732,16.6732,32500.0],["1999-09-27",16.6732,16.7649,16.5816,16.6274,8700.0],["1999-09-28",16.5816,16.6732,16.49,16.5816,17500.0],["1999-09-29",16.6732,16.8107,16.5816,16.5816,67200.0],["1999-09-30",16.5816,16.9023,16.5816,16.8107,14500.0],["1999-10-01",16.8107,16.8107,16.49,16.6732,67700.0],["1999-10-04",16.6732,16.6732,16.3984,16.4442,31700.0],["1999-10-05",16.4442,16.49,16.032,16.1236,18800.0],["1999-10-06",16.1236,16.1236,15.9404,15.9404,3300.0],["1999-10-07",16.032,16.1236,15.9404,15.9862,5800.0],["1999-10-08",15.8945,15.8945,15.6197,15.6655,5200.0],["1999-10-11",15.7571,15.7571,15.3907,15.6197,3800.0],["1999-10-12",15.5739,15.6655,15.2991,15.3449,5200.0],["1999-10-13",15.3449,15.3907,15.2533,15.3907,4500.0],["1999-10-14",15.3449,15.4823,15.3449,15.3907,5300.0],["1999-10-15",15.2075,15.2991,15.0242,15.0242,7200.0],["1999-10-18",15.0242,15.0242,14.841,14.9326,1900.0],["1999-10-19",15.0242,15.0242,14.7494,14.7494,3600.0],["1999-10-20",14.7494,14.7494,14.5662,14.6578,2300.0],["1999-10-21",14.5662,14.6578,14.2914,14.4746,13700.0],["1999-10-22",14.383,14.5662,14.2914,14.4746,11000.0],["1999-10-25",14.5204,14.5662,14.5204,14.5662,2500.0],["1999-10-26",14.5204,14.5204,14.2914,14.383,3600.0],["1999-10-27",14.5662,14.5662,14.3372,14.4746,7300.0],["1999-10-28",14.4746,14.612,14.2914,14.383,77100.0],["1999-10-29",14.4746,14.6578,14.383,14.612,21700.0],["1999-11-01",14.6578,14.6578,14.3372,14.3372,12900.0],["1999-11-02",14.4288,14.4288,14.3372,14.3372,6700.0],["1999-11-03",14.2455,14.2913,14.0165,14.1997,4500.0],["1999-11-04",14.0623,14.0623,13.9707,14.0623,166900.0],["1999-11-05",14.0165,14.0165,13.8333,13.9707,32000.0],["1999-11-08",13.8791,13.8791,13.7417,13.8333,70000.0],["1999-11-09",13.7417,13.8333,13.5585,13.5585,63200.0],["1999-11-10",13.6501,13.8791,13.421,13.8333,39900.0],["1999-11-11",13.8333,13.9249,13.6043,13.7875,26600.0],["1999-11-12",13.6959,13.7417,13.4668,13.6959,5800.0],["1999-11-15",13.6043,13.6959,13.5585,13.6501,5500.0],["1999-11-16",13.5585,13.5585,13.4669,13.4669,4600.0],["1999-11-17",13.4669,13.4669,13.192,13.2378,17200.0],["1999-11-18",13.192,13.3294,12.963,13.3294,14800.0],["1999-11-19",13.2378,13.3294,13.1004,13.192,8400.0],["1999-11-22",13.192,13.3752,13.0088,13.2378,14100.0],["1999-11-23",13.3294,13.6959,13.3294,13.6959,6500.0],["1999-11-24",13.5585,13.9249,13.5585,13.8333,15700.0],["1999-11-26",13.8333,13.8333,13.7875,13.7875,4500.0],["1999-11-29",13.8333,13.8791,13.6043,13.8333,17200.0],["1999-11-30",13.8791,13.9249,13.6959,13.8791,9900.0],["1999-12-01",13.7875,13.7875,13.6043,13.6959,5000.0],["1999-12-02",13.6959,13.8791,13.6043,13.8791,13500.0],["1999-12-03",13.8791,13.9249,13.7417,13.9249,5300.0],["1999-12-06",13.8333,13.8791,13.6959,13.8333,3500.0],["1999-12-07",13.7417,13.7417,13.6043,13.6959,5800.0],["1999-12-08",13.6043,13.6501,13.4669,13.6501,4900.0],["1999-12-09",13.7417,13.7417,13.4669,13.5127,3300.0],["1999-12-10",13.5127,13.6043,13.3294,13.421,3200.0],["1999-12-13",13.3752,13.3752,13.192,13.3752,6600.0],["1999-12-14",13.192,13.192,12.8256,13.0088,39000.0],["1999-12-15",13.0088,13.1462,13.0088,13.1462,5300.0],["1999-12-16",13.192,13.3294,13.1462,13.2836,12300.0],["1999-12-17",13.2378,13.3294,13.2378,13.3294,10200.0],["1999-12-20",13.2378,13.3752,13.2378,13.2836,6000.0],["1999-12-21",13.3752,13.4669,13.2836,13.4669,11700.0],["1999-12-22",13.4668,13.4668,12.8256,12.8256,37800.0],["1999-12-23",12.8256,12.8256,12.5049,12.5049,3200.0],["1999-12-27",12.5049,12.5049,12.3217,12.3217,11300.0],["1999-12-28",12.3675,12.4133,11.543,11.8637,59600.0],["1999-12-29",11.9553,12.2301,11.9553,12.2301,14800.0],["1999-12-30",12.3217,12.4591,12.3217,12.3675,14800.0],["1999-12-31",12.2759,13.1004,12.0469,13.1004,21100.0],["2000-01-03",13.192,13.2378,12.963,12.963,36500.0],["2000-01-04",12.8256,12.8256,12.2759,12.3675,50400.0],["2000-01-05",12.3675,12.6882,12.3675,12.6882,7700.0],["2000-01-06",12.5507,12.5507,12.2759,12.2759,13400.0],["2000-01-07",12.4133,12.4133,12.0927,12.1385,27800.0],["2000-01-10",12.0011,12.1385,11.9095,12.0469,56900.0],["2000-01-11",12.1385,12.1843,12.0469,12.0927,3600.0],["2000-01-12",12.2301,12.3675,12.1843,12.3675,6200.0],["2000-01-13",12.2759,12.2759,11.9095,12.0927,8900.0],["2000-01-14",12.0469,12.0927,11.9095,12.0927,19700.0],["2000-01-18",12.0469,12.0469,11.772,11.8637,5700.0],["2000-01-19",11.8178,11.8178,11.6804,11.6804,7000.0],["2000-01-20",11.6804,11.6804,11.543,11.6804,5000.0],["2000-01-21",11.5888,11.772,11.4514,11.772,11300.0],["2000-01-24",11.1766,11.2682,10.8101,10.8101,24200.0],["2000-01-25",10.6269,10.6269,10.3979,10.5353,8100.0],["2000-01-26",10.3979,10.3979,9.8024,9.8024,15200.0],["2000-01-27",9.7108,10.6727,9.5276,10.1688,29100.0],["2000-01-28",10.123,10.3979,9.894,10.3063,8700.0],["2000-01-31",10.2147,10.2605,9.8024,9.8024,39500.0],["2000-02-01",9.894,10.2605,9.894,10.1688,37400.0],["2000-02-02",10.2147,10.2147,9.9856,9.9856,30700.0],["2000-02-03",9.9856,10.123,9.894,10.123,23300.0],["2000-02-04",10.0772,10.0772,9.9398,9.9856,18700.0],["2000-02-07",9.894,10.0772,9.894,9.9856,20700.0],["2000-02-08",10.0314,10.2147,9.9856,10.0314,26700.0],["2000-02-09",10.123,10.3521,10.0314,10.0314,18400.0],["2000-02-10",10.0314,10.4437,10.0314,10.2605,13300.0],["2000-02-11",10.3063,10.3063,10.123,10.1688,9400.0],["2000-02-14",10.2147,10.3521,10.123,10.2147,3900.0],["2000-02-15",10.3063,10.4437,10.2605,10.2605,6200.0],["2000-02-16",10.2605,10.2605,10.123,10.2147,2300.0],["2000-02-17",10.2147,10.2147,10.123,10.123,1400.0],["2000-02-18",10.123,10.1688,10.123,10.1688,13600.0],["2000-02-22",10.1688,10.2146,9.9856,10.0772,20300.0],["2000-02-23",10.1688,10.8101,10.1688,10.8101,183100.0],["2000-02-24",10.9017,11.5888,10.8101,11.314,30000.0],["2000-02-25",11.4056,11.4972,10.5353,10.5353,41700.0],["2000-02-28",10.9933,11.2224,10.9017,10.9017,39000.0],["2000-02-29",10.8559,10.9475,10.6727,10.9475,6900.0],["2000-03-01",10.9475,11.1308,10.8101,11.1308,27500.0],["2000-03-02",11.0392,11.0392,10.6727,10.6727,14700.0],["2000-03-03",10.6269,10.9475,10.5811,10.9475,7800.0],["2000-03-06",10.9017,10.9017,10.5353,10.5353,10900.0],["2000-03-07",10.5353,10.6269,10.5353,10.5353,18400.0],["2000-03-08",10.5353,10.5811,10.5353,10.5811,4100.0],["2000-03-09",10.6727,10.6727,10.5811,10.5811,600.0],["2000-03-10",10.6727,10.6727,10.5353,10.5811,6900.0],["2000-03-13",10.5353,10.6269,10.5353,10.5811,15300.0],["2000-03-14",10.5353,10.9933,10.5353,10.6269,23400.0],["2000-03-15",10.5811,10.7185,10.5811,10.7185,14200.0],["2000-03-16",10.7185,10.9475,10.6727,10.9475,9000.0],["2000-03-17",10.8559,11.3598,10.8559,11.3598,5600.0],["2000-03-20",11.6804,11.8178,11.6804,11.7262,30200.0],["2000-03-21",11.7262,12.5965,11.7262,12.4591,10000.0],["2000-03-22",12.5965,13.0088,12.5965,12.963,12700.0],["2000-03-23",12.9172,13.3294,12.8256,12.8256,48900.0],["2000-03-24",13.0088,13.0088,12.734,12.734,4500.0],["2000-03-27",12.734,12.734,12.2301,12.5965,4800.0],["2000-03-28",12.7798,12.7798,12.3675,12.3675,5400.0],["2000-03-29",12.5049,12.5049,12.0927,12.0927,15500.0],["2000-03-30",11.7262,11.7262,11.3598,11.3598,9300.0],["2000-03-31",11.1308,11.2682,11.1308,11.1766,6500.0],["2000-04-03",11.1308,11.4514,11.1308,11.4514,9100.0],["2000-04-04",11.4514,11.772,11.4514,11.772,5600.0],["2000-04-05",11.7262,11.8178,11.543,11.7262,14800.0],["2000-04-06",11.5888,11.7262,11.5888,11.6804,5800.0],["2000-04-07",11.6346,11.6346,11.4514,11.6346,1400.0],["2000-04-10",11.6346,11.8178,11.5888,11.6346,29000.0],["2000-04-11",11.543,11.543,11.4514,11.4972,2700.0],["2000-04-12",11.6804,11.8178,11.6804,11.8178,1700.0],["2000-04-13",11.8178,11.8178,11.4514,11.772,2400.0],["2000-04-14",11.4514,11.5888,11.3598,11.543,11000.0],["2000-04-17",11.4972,11.6804,11.3598,11.543,8600.0],["2000-04-18",11.4972,12.0469,11.3598,12.0469,12700.0],["2000-04-19",11.9553,12.0469,11.8637,11.9095,3200.0],["2000-04-20",12.0469,12.0927,11.7262,12.0927,15500.0],["2000-04-24",11.9553,12.2759,11.9553,12.0927,4100.0],["2000-04-25",12.0927,12.1843,11.8179,12.0011,4300.0],["2000-04-26",12.0011,12.2759,11.772,12.0469,11700.0],["2000-04-27",11.9095,11.9095,11.8178,11.8178,700.0],["2000-04-28",11.7262,11.7262,11.543,11.6804,34900.0],["2000-05-01",11.6804,12.0469,11.5888,11.9553,5200.0],["2000-05-02",11.772,12.0927,11.772,11.9095,10000.0],["2000-05-03",11.8179,12.5507,11.8179,12.5507,36700.0],["2000-05-04",12.4591,12.5507,12.3675,12.4133,3300.0],["2000-05-05",12.3217,12.4591,12.2072,12.3675,6300.0],["2000-05-08",12.3675,12.3675,11.4514,11.5888,20900.0],["2000-05-09",11.7262,11.7262,11.4056,11.4514,4400.0],["2000-05-10",11.4514,11.4514,11.2682,11.2682,8400.0],["2000-05-11",11.1766,11.1766,10.7185,10.8101,12500.0],["2000-05-12",10.7185,10.7643,10.2605,10.2605,30500.0],["2000-05-15",10.2605,10.2605,10.2605,10.2605,2800.0],["2000-05-16",10.2605,10.2605,9.3443,9.3443,17300.0],["2000-05-17",9.3443,9.3443,8.5198,8.9779,55300.0],["2000-05-18",9.0695,9.2527,8.7947,8.7947,171800.0],["2000-05-19",8.8863,9.5276,8.8405,9.2527,16500.0],["2000-05-22",9.2985,9.4818,9.2069,9.2527,27700.0],["2000-05-23",9.3443,9.4818,9.0695,9.1611,25300.0],["2000-05-24",9.1611,9.5276,9.1611,9.436,43200.0],["2000-05-25",9.4818,9.4818,8.9779,9.1611,4500.0],["2000-05-26",8.9779,9.1153,8.8863,9.1153,4000.0],["2000-05-30",9.0695,9.1153,8.8863,8.8863,37100.0],["2000-05-31",8.8405,8.9092,8.8405,8.8863,25200.0],["2000-06-01",9.1611,9.1611,8.9321,9.0695,70300.0],["2000-06-02",9.0695,9.3902,9.0695,9.2527,12200.0],["2000-06-05",9.2069,9.2069,8.8863,8.9321,24100.0],["2000-06-06",8.9321,8.9321,8.8863,8.8863,6800.0],["2000-06-07",8.9779,8.9779,8.8405,8.8405,41000.0],["2000-06-08",8.9321,9.0237,8.8405,8.8405,19300.0],["2000-06-09",8.9321,9.5276,8.9321,9.1611,38100.0],["2000-06-12",9.0695,9.2527,8.8863,8.9321,21300.0],["2000-06-13",9.0237,9.0237,8.8863,8.9779,17300.0],["2000-06-14",8.9779,8.9779,8.8863,8.8863,27800.0],["2000-06-15",8.8405,8.8863,8.6115,8.6115,38400.0],["2000-06-16",8.6573,8.7947,8.6573,8.7947,18900.0],["2000-06-19",8.7947,8.7947,8.7031,8.7489,2000.0],["2000-06-20",8.7031,8.9779,8.6573,8.9779,16900.0],["2000-06-21",8.7947,9.0237,8.7031,9.0237,27300.0],["2000-06-22",8.9321,9.0695,8.8863,8.9321,23800.0],["2000-06-23",8.8405,8.9779,8.7947,8.7947,20800.0],["2000-06-26",8.7947,9.0237,8.7947,9.0237,107500.0],["2000-06-27",9.0695,9.0695,8.7947,8.9779,75200.0],["2000-06-28",8.9779,9.1153,8.9779,9.0237,11300.0],["2000-06-29",9.1153,9.8482,9.1153,9.8482,49000.0],["2000-06-30",9.7566,9.9856,8.5656,9.5276,199300.0],["2000-07-03",9.7108,9.894,9.665,9.7108,4900.0],["2000-07-05",9.665,9.665,9.1611,9.2985,18600.0],["2000-07-06",9.2069,9.2527,9.1611,9.2069,8100.0],["2000-07-07",9.2985,9.3902,9.0237,9.0237,13600.0],["2000-07-10",9.1153,9.1153,9.0237,9.0237,9100.0],["2000-07-11",9.0237,9.1382,8.9779,9.0695,26000.0],["2000-07-12",9.0237,9.0237,8.9321,8.9779,16900.0],["2000-07-13",9.0695,9.2985,9.0695,9.2069,144700.0],["2000-07-14",9.2527,9.2527,9.0695,9.1153,133400.0],["2000-07-17",9.2069,9.3901,9.0695,9.1153,18400.0],["2000-07-18",9.1611,9.3443,8.7031,8.7031,26600.0],["2000-07-19",8.7031,8.7031,8.7031,8.7031,24200.0],["2000-07-20",8.7031,8.7489,8.6115,8.6115,2800.0],["2000-07-21",8.7031,8.7947,8.6115,8.6115,9700.0],["2000-07-24",8.7947,8.9779,8.7947,8.9779,3000.0],["2000-07-25",8.9321,8.9779,8.7947,8.8863,5000.0],["2000-07-26",8.7489,9.2527,8.7031,9.2069,18400.0],["2000-07-27",9.0695,9.2985,9.0237,9.2985,7700.0],["2000-07-28",9.3443,9.3443,8.8863,8.9321,118500.0],["2000-07-31",9.0237,9.1153,8.7947,8.7947,19600.0],["2000-08-01",8.8405,8.9779,8.7947,8.9779,3800.0],["2000-08-02",8.8863,9.0695,8.8863,9.0695,6000.0],["2000-08-03",8.9779,8.9779,8.7947,8.8405,800.0],["2000-08-04",8.7947,8.8405,8.6115,8.7031,8000.0],["2000-08-07",8.7031,8.8863,8.7031,8.7489,4100.0],["2000-08-08",8.7489,8.7489,8.7489,8.7489,0.0],["2000-08-09",8.8405,8.9321,8.7947,8.9321,6500.0],["2000-08-10",8.9321,9.0695,8.9321,8.9779,4200.0],["2000-08-11",8.9779,9.1153,8.9321,8.9321,21400.0],["2000-08-14",9.0695,9.1153,8.8863,9.0237,6600.0],["2000-08-15",9.1153,9.1153,9.1153,9.1153,100.0],["2000-08-16",9.1611,9.1611,9.0695,9.0695,5100.0],["2000-08-17",8.8863,9.0695,8.8863,9.0695,2200.0],["2000-08-18",9.0237,9.0237,8.7947,8.8405,2000.0],["2000-08-21",8.8405,8.9779,8.8405,8.9779,20600.0],["2000-08-22",8.8863,9.1153,8.7947,8.8863,9400.0],["2000-08-23",9.0237,9.2985,8.9321,9.1611,16600.0],["2000-08-24",8.9779,9.0237,8.9779,9.0237,1900.0],["2000-08-25",8.9779,9.1611,8.9321,9.0237,24100.0],["2000-08-28",9.0695,9.0695,8.8863,8.9779,37500.0],["2000-08-29",8.8863,8.8863,8.7489,8.7947,14400.0],["2000-08-30",8.7947,9.1611,8.7947,9.1153,9700.0],["2000-08-31",9.0237,9.0695,8.8863,8.9779,12900.0],["2000-09-01",8.9779,8.9779,8.8863,8.8863,14400.0],["2000-09-05",8.8405,8.9321,8.7489,8.7489,11500.0],["2000-09-06",8.7947,8.8863,8.7489,8.8405,18500.0],["2000-09-07",8.8405,8.9321,8.8405,8.9321,6100.0],["2000-09-08",9.0237,9.3901,8.9321,9.3901,6500.0],["2000-09-11",9.3443,9.8024,9.3443,9.6192,14000.0],["2000-09-12",9.7108,9.7108,9.5276,9.5276,5100.0],["2000-09-13",9.436,9.8024,9.436,9.7108,6300.0],["2000-09-14",9.7108,9.8482,9.5276,9.8024,8200.0],["2000-09-15",9.8482,9.894,9.5276,9.665,8100.0],["2000-09-18",9.5734,9.7108,9.2527,9.4818,14200.0],["2000-09-19",9.5276,9.6192,9.436,9.4818,5400.0],["2000-09-20",9.436,9.4818,9.2527,9.4818,9600.0],["2000-09-21",9.3902,9.5734,9.3902,9.5276,6000.0],["2000-09-22",9.436,9.436,9.3901,9.436,8500.0],["2000-09-25",9.436,9.436,9.0695,9.0695,37000.0],["2000-09-26",9.0695,9.0695,8.7947,8.7947,7400.0],["2000-09-27",8.7947,8.9779,8.6344,8.7947,31200.0],["2000-09-28",8.7947,8.8863,8.7947,8.8863,2000.0],["2000-09-29",8.8405,9.0237,8.8405,8.8863,4700.0],["2000-10-02",8.8863,8.9779,8.7489,8.8863,10800.0],["2000-10-03",8.8863,8.9779,8.8405,8.9321,4900.0],["2000-10-04",9.0237,9.436,9.0237,9.436,1900.0],["2000-10-05",9.3443,9.436,9.0695,9.1611,29300.0],["2000-10-06",9.1611,9.1611,9.1611,9.1611,44700.0],["2000-10-09",9.1153,9.1153,8.9779,9.0695,10200.0],["2000-10-10",9.1611,9.1611,8.8863,8.9779,10200.0],["2000-10-11",8.9779,8.9779,8.4282,8.7031,30700.0],["2000-10-12",8.7031,8.7031,8.6115,8.7031,500.0],["2000-10-13",8.6573,8.8863,8.6573,8.8863,8700.0],["2000-10-16",8.7947,8.8863,8.7031,8.8405,15200.0],["2000-10-17",8.7947,8.8405,8.6115,8.7947,19600.0],["2000-10-18",8.7489,8.7489,8.6115,8.6573,3200.0],["2000-10-19",8.5656,8.6573,8.3366,8.5656,5800.0],["2000-10-20",8.6573,8.6573,8.474,8.474,17600.0],["2000-10-23",8.5657,8.7489,8.5198,8.5198,13900.0],["2000-10-24",8.7031,8.7031,8.5198,8.5198,7900.0],["2000-10-25",8.6115,8.6115,8.474,8.5198,10600.0],["2000-10-26",8.474,8.5198,8.4282,8.5198,6200.0],["2000-10-27",8.5198,8.6115,8.5198,8.5198,2600.0],["2000-10-30",8.5198,8.7031,8.474,8.5656,6600.0],["2000-10-31",8.5198,8.8405,8.5198,8.8405,7400.0],["2000-11-01",8.9321,8.9321,8.7947,8.7947,9700.0],["2000-11-02",8.7947,8.8863,8.7031,8.8863,13600.0],["2000-11-03",8.8405,8.9779,8.8405,8.9321,5600.0],["2000-11-06",8.9779,9.0237,8.8863,8.9779,4800.0],["2000-11-07",8.8863,8.9779,8.7947,8.9779,19400.0],["2000-11-08",8.8405,9.0237,8.8405,9.0237,1300.0],["2000-11-09",8.9321,8.9779,8.7947,8.9321,4200.0],["2000-11-10",8.9779,8.9779,8.7947,8.9779,4200.0],["2000-11-13",8.9779,9.2069,8.8863,9.2069,14400.0],["2000-11-14",9.3443,9.3443,9.1611,9.2069,2400.0],["2000-11-15",9.2069,9.2069,9.1611,9.2069,3700.0],["2000-11-16",9.1611,9.2069,9.1611,9.2069,1200.0],["2000-11-17",9.1611,9.3443,9.0695,9.3443,24400.0],["2000-11-20",9.3901,9.3901,9.3901,9.3901,2100.0],["2000-11-21",9.3901,9.3901,9.3443,9.3901,800.0],["2000-11-22",9.3901,9.436,9.3901,9.436,1200.0],["2000-11-24",9.436,9.436,9.3901,9.3901,1700.0],["2000-11-27",9.436,9.7566,9.436,9.665,10700.0],["2000-11-28",9.665,10.3521,9.6192,10.3521,17500.0],["2000-11-29",10.2605,10.2605,9.9856,10.123,12800.0],["2000-11-30",10.0314,10.2147,9.9856,10.2147,14100.0],["2000-12-01",10.1688,10.1688,10.0772,10.0772,2100.0],["2000-12-04",10.0772,10.123,10.0314,10.0314,4700.0],["2000-12-05",10.0314,10.2605,10.0314,10.1688,8800.0],["2000-12-06",10.0772,10.0772,9.894,9.9856,16600.0],["2000-12-07",9.894,9.894,9.5734,9.5734,13300.0],["2000-12-08",9.5734,9.5734,9.4818,9.5276,2800.0],["2000-12-11",9.5276,9.6192,9.436,9.6192,13600.0],["2000-12-12",9.5734,9.5734,9.5734,9.5734,400.0],["2000-12-13",9.5276,9.5276,9.5276,9.5276,1200.0],["2000-12-14",9.5276,9.5276,9.0695,9.0695,14400.0],["2000-12-15",8.9779,8.9779,8.9779,8.9779,4500.0],["2000-12-18",8.9779,8.9779,8.7031,8.7031,13300.0],["2000-12-19",8.7947,8.8405,8.6115,8.7031,15300.0],["2000-12-20",8.6573,8.6573,8.5427,8.5427,7000.0],["2000-12-21",8.5198,8.5198,8.3366,8.3366,14600.0],["2000-12-22",8.3366,8.6573,8.245,8.6573,15600.0],["2000-12-26",8.6573,8.6573,8.6573,8.6573,200.0],["2000-12-27",8.6573,9.0695,8.6573,9.0695,9300.0],["2000-12-28",9.0695,9.1153,8.9321,8.9779,15800.0],["2000-12-29",9.1611,9.5276,8.9779,9.1153,98700.0],["2001-01-02",9.2069,9.436,9.2069,9.436,3400.0],["2001-01-03",9.3443,9.3443,9.2527,9.2527,1600.0],["2001-01-04",9.2527,9.3443,9.2069,9.2069,4100.0],["2001-01-05",9.1153,9.1153,8.7947,8.8405,20400.0],["2001-01-08",8.8405,9.0695,8.7947,9.0695,24200.0],["2001-01-09",9.0695,9.3443,9.0695,9.1611,15900.0],["2001-01-10",9.1611,9.1611,9.0695,9.1153,6800.0],["2001-01-11",9.1153,9.4818,9.1153,9.4818,24900.0],["2001-01-12",9.4818,9.5276,9.4818,9.5276,20000.0],["2001-01-16",9.5276,9.8024,9.5276,9.8024,11400.0],["2001-01-17",9.894,9.9398,9.8024,9.894,9400.0],["2001-01-18",9.9398,9.9398,9.894,9.9398,2600.0],["2001-01-19",9.8482,9.9398,9.7566,9.7566,6800.0],["2001-01-22",9.8482,9.8482,9.7566,9.7566,5500.0],["2001-01-23",9.8482,9.894,9.5734,9.6192,15300.0],["2001-01-24",9.7108,9.894,9.6192,9.7566,5500.0],["2001-01-25",9.665,10.0772,9.665,9.9856,26000.0],["2001-01-26",9.9856,10.2146,9.9856,10.1688,16900.0],["2001-01-29",10.0772,10.2605,10.0772,10.1872,28000.0],["2001-01-30",10.1872,10.4437,10.1872,10.4437,14500.0],["2001-01-31",10.4437,10.6635,10.2605,10.6635,15200.0],["2001-02-01",10.6635,10.8101,10.6269,10.6269,11200.0],["2001-02-02",10.6636,10.986,10.6636,10.986,12200.0],["2001-02-05",10.986,10.986,10.6269,10.6269,1600.0],["2001-02-06",10.7002,10.8101,10.4803,10.4803,9100.0],["2001-02-07",10.4803,10.5536,10.4803,10.5536,3200.0],["2001-02-08",10.5536,10.6269,10.5536,10.6269,32300.0],["2001-02-09",10.5536,10.6416,10.5536,10.6269,12500.0],["2001-02-12",10.6269,10.8688,10.6269,10.8101,13500.0],["2001-02-13",10.8101,10.8175,10.8101,10.8101,7600.0],["2001-02-14",10.8101,10.8175,10.8101,10.8101,3600.0],["2001-02-15",10.8834,10.9714,10.8101,10.9714,3900.0],["2001-02-16",10.8834,10.8834,10.8394,10.8468,11700.0],["2001-02-20",10.8468,10.8834,10.8101,10.8101,18400.0],["2001-02-21",10.7735,10.7735,9.4543,9.4909,26700.0],["2001-02-22",9.5276,9.7474,9.381,9.7474,10100.0],["2001-02-23",9.8574,9.8574,9.7841,9.8574,2000.0],["2001-02-26",9.8207,9.8207,9.7108,9.7108,11500.0],["2001-02-27",9.7108,9.7108,9.6375,9.6375,6900.0],["2001-02-28",9.6375,9.7108,9.5276,9.6961,12000.0],["2001-03-01",9.6961,9.7841,9.6888,9.7767,6200.0],["2001-03-02",9.7768,9.9307,9.7474,9.9233,9100.0],["2001-03-05",9.916,9.9307,9.916,9.9307,2000.0],["2001-03-06",9.9307,9.9307,9.916,9.916,7600.0],["2001-03-07",9.916,9.916,9.894,9.916,600.0],["2001-03-08",9.9673,10.0406,9.9673,9.9673,37800.0],["2001-03-09",9.9673,10.407,9.9673,10.3924,84600.0],["2001-03-12",10.3997,10.5756,10.3704,10.5756,5400.0],["2001-03-13",10.5096,10.5096,10.407,10.407,8200.0],["2001-03-14",10.407,10.473,10.407,10.4144,14200.0],["2001-03-15",10.407,10.5536,10.407,10.517,3300.0],["2001-03-16",10.517,10.6269,10.517,10.6269,15500.0],["2001-03-19",10.6269,10.6269,10.5536,10.5609,3100.0],["2001-03-20",10.5683,10.5683,10.5609,10.5609,3200.0],["2001-03-21",10.6269,10.7149,10.5976,10.6782,1600.0],["2001-03-22",10.6635,10.6635,10.5903,10.5903,8000.0],["2001-03-23",10.6269,10.6269,10.5536,10.6269,3000.0],["2001-03-26",10.7002,10.7368,10.6269,10.6269,2500.0],["2001-03-27",10.8834,11.0007,10.8834,10.9567,6600.0],["2001-03-28",10.9567,10.9567,10.8175,10.8468,7600.0],["2001-03-29",10.9567,11.0153,10.9274,11.0153,5200.0],["2001-03-30",10.9933,11.03,10.9933,11.03,900.0],["2001-04-02",10.9933,11.0447,10.9201,11.03,2600.0],["2001-04-03",11.008,11.008,10.6269,10.6635,17500.0],["2001-04-04",10.6635,10.6782,10.4803,10.6122,19300.0],["2001-04-05",10.5903,10.6855,10.5756,10.6416,10400.0],["2001-04-06",10.5903,10.7588,10.5903,10.7295,5900.0],["2001-04-09",10.7002,10.7735,10.5536,10.5536,13200.0],["2001-04-10",10.5536,10.8468,10.4803,10.517,18300.0],["2001-04-11",10.5903,10.5903,10.5536,10.5536,1200.0],["2001-04-12",10.5536,10.5976,10.473,10.5976,25900.0],["2001-04-16",10.5536,10.5683,10.517,10.5536,1600.0],["2001-04-17",10.5536,10.5683,10.5536,10.5536,3000.0],["2001-04-18",10.5536,10.5903,10.2605,10.2605,7000.0],["2001-04-19",10.2605,10.5536,10.2605,10.5536,16000.0],["2001-04-20",10.5903,10.6269,10.5903,10.6269,1800.0],["2001-04-23",10.6269,10.6269,10.517,10.5536,8600.0],["2001-04-24",10.7368,11.4697,10.7002,11.4697,41000.0],["2001-04-25",11.543,12.5324,11.543,12.1733,55300.0],["2001-04-26",12.3492,12.7523,12.2759,12.679,95700.0],["2001-04-27",12.7523,12.8036,12.3858,12.4591,38600.0],["2001-04-30",12.6424,13.2287,12.4591,13.1187,48800.0],["2001-05-01",13.0454,13.214,13.0454,13.192,9300.0],["2001-05-02",13.192,14.0715,13.1187,13.7783,19100.0],["2001-05-03",13.705,13.705,13.5585,13.5731,23600.0],["2001-05-04",13.5585,13.5585,13.192,13.4559,22100.0],["2001-05-07",13.4119,14.1594,13.3679,13.9982,17700.0],["2001-05-08",14.2181,14.3646,13.8516,13.8663,37300.0],["2001-05-09",13.9616,14.6944,13.9322,14.3793,27300.0],["2001-05-10",14.4379,14.9143,14.2181,14.7311,20700.0],["2001-05-11",14.6578,14.7531,14.4966,14.5845,56100.0],["2001-05-14",14.5479,15.3174,14.5479,15.3174,22700.0],["2001-05-15",15.3834,15.6692,15.2808,15.6692,43200.0],["2001-05-16",15.2294,15.3834,14.2914,14.5845,38200.0],["2001-05-17",14.6138,14.8703,13.4119,13.5951,41800.0],["2001-05-18",13.7417,13.9249,13.6537,13.705,23800.0],["2001-05-21",13.6318,13.749,13.4265,13.5951,11300.0],["2001-05-22",13.6171,13.9176,13.6171,13.8883,12200.0],["2001-05-23",13.8883,14.1081,13.859,14.0495,28900.0],["2001-05-24",13.9762,14.328,13.9762,14.328,27100.0],["2001-05-25",14.4379,14.5845,14.4013,14.5845,42000.0],["2001-05-29",14.6212,14.6725,14.2181,14.2181,13500.0],["2001-05-30",14.1448,14.1448,13.749,13.815,10800.0],["2001-05-31",13.8809,14.2181,13.8809,14.1448,18200.0],["2001-06-01",14.0348,14.0715,13.793,13.793,15800.0],["2001-06-04",13.793,13.815,13.5585,13.5585,5100.0],["2001-06-05",13.5585,13.5585,13.3752,13.4852,4800.0],["2001-06-06",13.5145,13.5145,13.4485,13.4705,26500.0],["2001-06-07",13.4119,13.4119,12.6057,12.6057,15700.0],["2001-06-08",12.4738,12.4738,12.4591,12.4591,3200.0],["2001-06-11",12.5324,12.5324,11.9095,11.9095,11700.0],["2001-06-12",11.8655,11.8655,11.1766,11.1766,23300.0],["2001-06-13",11.1033,11.5797,10.9201,10.9201,14500.0],["2001-06-14",10.8468,11.1766,10.8468,11.1033,3400.0],["2001-06-15",11.1033,11.3598,10.8468,10.9933,8900.0],["2001-06-18",10.9201,10.9933,10.7075,10.9201,6600.0],["2001-06-19",10.9933,11.0666,10.8834,10.9933,12100.0],["2001-06-20",11.0666,11.7262,11.0666,11.631,121700.0],["2001-06-21",11.7262,11.8875,11.6163,11.8875,16400.0],["2001-06-22",11.9021,12.2759,11.8728,12.0854,21100.0],["2001-06-25",12.0927,12.0927,11.7995,12.0854,21300.0],["2001-06-26",12.0194,12.5691,12.0194,12.3858,21300.0],["2001-06-27",12.4225,12.8256,12.3492,12.8256,23200.0],["2001-06-28",12.8989,12.8989,11.8655,12.4005,26000.0],["2001-06-29",12.3858,13.7783,11.9314,12.3125,166100.0],["2001-07-02",12.3858,12.7889,12.2026,12.3858,21300.0],["2001-07-03",12.4225,13.0454,12.2393,13.0088,21800.0],["2001-07-05",12.9722,13.2653,12.9722,13.1554,12900.0],["2001-07-06",13.1554,13.1847,12.8256,13.0821,10800.0],["2001-07-09",12.8989,12.8989,12.5324,12.5324,20900.0],["2001-07-10",12.4591,12.5324,12.3932,12.4298,16500.0],["2001-07-11",12.4152,12.4518,12.166,12.2393,14700.0],["2001-07-12",12.2759,12.4591,12.2759,12.4445,17000.0],["2001-07-13",12.6057,12.7376,12.6057,12.6277,5700.0],["2001-07-16",12.8109,13.0454,12.5984,13.0454,16000.0],["2001-07-17",13.1554,13.1554,12.9062,13.148,8100.0],["2001-07-18",13.258,13.9689,13.214,13.8516,39100.0],["2001-07-19",13.815,13.8883,13.749,13.8516,7300.0],["2001-07-20",13.815,13.9249,13.705,13.705,13600.0],["2001-07-23",13.6684,13.7417,13.6318,13.705,13200.0],["2001-07-24",13.6684,13.8883,13.5658,13.6684,47600.0],["2001-07-25",13.6318,13.6318,13.5218,13.6318,16100.0],["2001-07-26",13.5951,13.5951,13.4265,13.5145,10200.0],["2001-07-27",13.5365,13.5511,13.4485,13.4705,17700.0],["2001-07-30",13.4485,13.4852,13.2653,13.302,7900.0],["2001-07-31",13.3019,13.5585,13.192,13.5511,11900.0],["2001-08-01",13.6244,13.6684,13.3386,13.4485,13000.0],["2001-08-02",13.4119,13.6684,13.3533,13.5585,22900.0],["2001-08-03",13.6318,13.7563,13.5878,13.6537,10400.0],["2001-08-06",13.705,13.705,13.6684,13.6684,1500.0],["2001-08-07",13.6024,13.6537,13.4852,13.6171,17800.0],["2001-08-08",13.6244,13.6244,13.4119,13.4778,3900.0],["2001-08-09",13.4632,13.4632,13.214,13.2946,2400.0],["2001-08-10",13.2653,13.3386,13.2653,13.302,12700.0],["2001-08-13",13.2873,13.302,13.192,13.192,5500.0],["2001-08-14",13.2653,13.4339,13.192,13.2287,4300.0],["2001-08-15",13.236,13.236,13.17,13.1847,4100.0],["2001-08-16",13.1554,13.192,13.1187,13.192,1700.0],["2001-08-17",13.192,13.192,13.0967,13.0967,3100.0],["2001-08-20",13.0454,13.0454,12.8622,12.8622,3600.0],["2001-08-21",12.7889,12.9355,12.7889,12.8989,3500.0],["2001-08-22",12.8256,12.8915,12.657,12.679,3000.0],["2001-08-23",12.7156,12.7523,12.5251,12.5251,2200.0],["2001-08-24",12.5251,12.5251,12.3858,12.4958,2900.0],["2001-08-27",12.4591,12.4591,12.4078,12.4225,2800.0],["2001-08-28",12.4225,12.4225,12.4225,12.4225,100.0],["2001-08-29",12.4958,12.5397,12.3125,12.4152,21600.0],["2001-08-30",12.4591,12.4591,12.3785,12.3785,2300.0],["2001-08-31",12.3565,12.4518,12.2393,12.3125,6200.0],["2001-09-04",12.3125,12.5984,12.3125,12.5544,10100.0],["2001-09-05",12.5691,12.5691,12.3492,12.4518,4600.0],["2001-09-06",12.4518,12.4518,11.7995,12.3345,146300.0],["2001-09-07",12.3125,12.3125,12.2393,12.2393,255000.0],["2001-09-10",12.3125,12.3492,11.8728,12.0194,86500.0],["2001-09-17",11.9095,11.9461,10.9933,11.03,53300.0],["2001-09-18",11.1033,11.1033,10.8541,10.8907,16800.0],["2001-09-19",10.9201,10.9933,10.6635,10.6635,4800.0],["2001-09-20",10.7368,10.8101,10.6635,10.7002,5600.0],["2001-09-21",10.7002,10.7075,10.0406,10.1139,16400.0],["2001-09-24",10.1139,10.1872,9.1611,9.6375,62500.0],["2001-09-25",9.6009,10.2238,9.4909,10.1065,33600.0],["2001-09-26",10.1066,10.1066,9.5642,9.6741,35400.0],["2001-09-27",9.6741,9.6741,9.5642,9.5935,1400.0],["2001-09-28",9.6741,10.1872,9.4616,10.1872,45500.0],["2001-10-01",10.1505,10.2238,9.894,9.894,12800.0],["2001-10-02",9.8867,9.8867,9.3077,9.315,28500.0],["2001-10-03",9.2784,9.381,8.6847,9.0145,41900.0],["2001-10-04",9.0145,9.5862,8.9779,9.5496,104400.0],["2001-10-05",9.5862,9.5862,9.5349,9.5569,22700.0],["2001-10-08",9.4836,9.7108,9.2857,9.7108,37900.0],["2001-10-09",9.7035,11.1399,9.6595,11.1399,49500.0],["2001-10-10",11.2865,11.2865,10.9567,10.986,31000.0],["2001-10-11",10.9567,11.7262,10.9567,11.7262,30800.0],["2001-10-12",11.7262,11.7262,11.4697,11.4697,9900.0],["2001-10-15",11.4331,11.6896,11.4331,11.6896,3400.0],["2001-10-16",11.7189,11.7995,11.6969,11.7849,2300.0],["2001-10-17",11.8582,11.8728,11.6896,11.6896,2600.0],["2001-10-18",11.6823,12.2906,11.6749,12.1293,7200.0],["2001-10-19",12.166,12.6057,12.0927,12.6057,10300.0],["2001-10-22",12.591,13.2287,12.4738,12.7889,17500.0],["2001-10-23",12.7523,12.8256,12.679,12.679,7400.0],["2001-10-24",12.8256,12.9355,12.4958,12.5691,20900.0],["2001-10-25",12.5764,12.8256,12.4078,12.8256,7300.0],["2001-10-26",12.8256,12.8256,12.6423,12.6423,15800.0],["2001-10-29",12.6057,12.6277,12.5691,12.5691,2700.0],["2001-10-30",12.5324,12.5324,12.0927,12.3785,10800.0],["2001-10-31",12.3126,12.3492,12.1147,12.3492,10900.0],["2001-11-01",12.4225,12.6423,12.4225,12.6423,8100.0],["2001-11-02",12.6277,12.6277,12.3492,12.3565,4800.0],["2001-11-05",12.4591,12.6423,12.4591,12.6423,6200.0],["2001-11-06",12.679,12.679,12.4591,12.6204,15200.0],["2001-11-07",12.5764,12.5764,12.4665,12.4958,1800.0],["2001-11-08",12.4591,12.8256,12.4591,12.8256,74600.0],["2001-11-09",12.8989,13.214,12.8989,13.214,36400.0],["2001-11-12",13.302,13.4485,13.2067,13.3679,13700.0],["2001-11-13",13.4485,14.2913,13.4485,13.9982,68400.0],["2001-11-14",13.9982,14.2181,13.9982,14.1448,44500.0],["2001-11-15",14.0715,14.284,14.0715,14.2547,5400.0],["2001-11-16",14.1814,14.1814,13.9982,13.9982,7900.0],["2001-11-19",13.9249,13.9249,13.4852,13.5951,11400.0],["2001-11-20",13.5218,13.9982,13.5218,13.8516,17900.0],["2001-11-21",13.8883,14.4233,13.7783,13.815,16000.0],["2001-11-23",13.8883,13.9982,13.8516,13.8516,2400.0],["2001-11-26",13.5951,13.9102,13.5951,13.815,25800.0],["2001-11-27",13.815,13.8296,13.6171,13.815,5900.0],["2001-11-28",13.7417,14.0275,13.4852,13.5218,15700.0],["2001-11-29",13.5585,13.705,13.5218,13.6977,27800.0],["2001-11-30",13.7417,14.2914,13.7417,14.2914,24200.0],["2001-12-03",14.2914,14.3427,14.2034,14.2914,42700.0],["2001-12-04",14.2767,14.35,13.8443,13.8443,22800.0],["2001-12-05",13.8443,14.1081,13.8443,13.9909,5000.0],["2001-12-06",14.0348,14.0348,13.815,13.9616,37900.0],["2001-12-07",13.9249,14.4746,13.8883,14.3646,35600.0],["2001-12-10",14.3646,14.8777,14.2914,14.6212,40400.0],["2001-12-11",14.5845,14.5845,14.2913,14.328,17600.0],["2001-12-12",14.2914,14.3133,14.0422,14.1081,4500.0],["2001-12-13",14.0642,14.0642,13.9982,14.0642,4500.0],["2001-12-14",13.9982,13.9982,13.6318,13.815,7700.0],["2001-12-17",13.7417,14.0348,13.3752,14.0348,18200.0],["2001-12-18",14.0129,14.0642,13.815,13.9396,6300.0],["2001-12-19",13.8883,13.9469,13.6318,13.6684,33600.0],["2001-12-20",13.6684,14.0715,13.6098,13.8516,12000.0],["2001-12-21",13.8516,14.3646,13.7637,14.3646,30100.0],["2001-12-24",14.4379,14.4819,13.9982,13.9982,11100.0],["2001-12-26",14.0715,14.306,13.8956,14.1081,40600.0],["2001-12-27",14.2034,14.6578,14.1081,14.5845,48400.0],["2001-12-28",14.6212,14.8044,14.6212,14.7457,9900.0],["2001-12-31",14.6578,15.1708,14.5845,15.1708,45000.0],["2002-01-02",15.0242,15.0242,14.841,15.0242,12900.0],["2002-01-03",14.9509,15.3907,14.9509,15.3907,16500.0],["2002-01-04",15.3174,15.8304,15.3174,15.8158,42200.0],["2002-01-07",15.464,15.9037,15.3907,15.6106,27100.0],["2002-01-08",15.6106,15.6106,15.3174,15.5153,5100.0],["2002-01-09",15.464,15.464,14.7311,14.7311,16000.0],["2002-01-10",14.7311,15.0609,14.6871,15.0609,23600.0],["2002-01-11",15.0242,15.2808,15.0242,15.1342,3100.0],["2002-01-14",15.0975,15.1268,14.9509,15.1268,9500.0],["2002-01-15",15.0975,15.1268,14.9363,15.0316,3500.0],["2002-01-16",14.9583,14.9583,14.6578,14.8044,7800.0],["2002-01-17",15.2075,15.9404,15.2075,15.5006,43600.0],["2002-01-18",15.4273,15.6106,15.4273,15.4786,15400.0],["2002-01-22",15.4347,15.4347,14.863,14.8777,14100.0],["2002-01-23",14.8777,14.951,14.6578,14.6578,7300.0],["2002-01-24",14.6431,14.6431,14.4379,14.4379,900.0],["2002-01-25",14.5479,14.5479,14.0715,14.1961,10700.0],["2002-01-28",14.1961,14.2034,13.4485,13.7417,102800.0],["2002-01-29",13.6684,13.6684,12.7523,13.192,104200.0],["2002-01-30",13.28,13.8516,13.28,13.8516,13500.0],["2002-01-31",13.8883,14.372,13.8883,14.372,11900.0],["2002-02-01",14.2987,14.2987,14.0715,14.0715,3800.0],["2002-02-04",14.0715,14.1374,13.9249,14.0715,16200.0],["2002-02-05",14.0495,14.0568,13.2653,13.5951,13200.0],["2002-02-06",13.5951,14.2181,13.5951,14.0422,45800.0],["2002-02-07",14.1814,14.4746,14.1081,14.328,16800.0],["2002-02-08",14.2181,14.5112,13.9982,14.0055,19800.0],["2002-02-11",13.9616,14.0715,13.9616,14.0715,10100.0],["2002-02-12",13.9982,14.1814,13.9982,14.1814,3900.0],["2002-02-13",14.4746,14.4746,13.9249,14.0715,14800.0],["2002-02-14",14.7677,14.7677,14.0348,14.0348,5400.0],["2002-02-15",14.0642,14.4746,14.0348,14.1814,57600.0],["2002-02-19",14.0715,14.0715,13.6318,13.8516,13500.0],["2002-02-20",13.8223,13.8223,13.6318,13.705,23700.0],["2002-02-21",13.7417,13.8516,13.5951,13.5951,10600.0],["2002-02-22",13.6318,13.8516,13.4852,13.8516,8200.0],["2002-02-25",13.9982,13.9982,13.3386,13.4485,105100.0],["2002-02-26",13.4485,14.6065,13.3752,14.2914,1811100.0],["2002-02-27",14.2914,14.4746,14.1081,14.2914,101300.0],["2002-02-28",14.3646,14.7164,14.2914,14.3646,136300.0],["2002-03-01",13.9249,14.2547,13.8516,14.1448,174000.0],["2002-03-04",14.0715,14.3646,13.7783,14.3646,179300.0],["2002-03-05",14.328,14.3646,13.8296,14.306,138500.0],["2002-03-06",14.3646,14.4379,14.1814,14.4233,117500.0],["2002-03-07",17.0397,17.0397,14.9509,15.3907,454900.0],["2002-03-08",15.5373,16.3068,15.5373,16.0503,320500.0],["2002-03-11",16.021,17.0763,15.911,17.003,464000.0],["2002-03-12",16.8198,16.8565,15.3907,16.6732,211300.0],["2002-03-13",16.5633,17.4868,16.4241,17.157,149500.0],["2002-03-14",17.0104,17.7359,17.0104,17.626,60500.0],["2002-03-15",17.4428,17.582,17.3695,17.4135,65900.0],["2002-03-18",17.3402,17.5161,17.2229,17.5161,54100.0],["2002-03-19",17.4428,17.56,17.3402,17.5161,64700.0],["2002-03-20",17.3328,19.0478,17.3328,18.5128,144900.0],["2002-03-21",18.5128,18.6887,17.4061,17.7946,178000.0],["2002-03-22",17.7946,18.1757,17.7359,17.9924,28800.0],["2002-03-25",17.9924,18.2123,17.9265,18.1757,80700.0],["2002-03-26",18.1757,18.6887,18.1757,18.4395,53000.0],["2002-03-27",18.4468,18.5788,18.3223,18.3589,110400.0],["2002-03-28",18.3589,18.5055,17.6993,18.1024,119300.0],["2002-04-01",18.0291,18.4542,17.8532,18.4542,79900.0],["2002-04-02",18.4542,18.5055,18.3149,18.5055,84400.0],["2002-04-03",18.3955,18.3955,17.8092,17.9192,28800.0],["2002-04-04",17.6993,17.9924,17.3695,17.7359,31600.0],["2002-04-05",17.8459,18.139,17.8459,18.0291,21800.0],["2002-04-08",18.0657,18.5055,17.9631,18.3222,26300.0],["2002-04-09",18.3149,18.3149,17.8092,17.8459,63700.0],["2002-04-10",17.8825,17.9924,17.5161,17.5527,92800.0],["2002-04-11",17.5527,18.0364,17.4061,17.8972,70000.0],["2002-04-12",17.8972,18.9086,17.8019,18.9086,49100.0],["2002-04-15",19.0551,19.3336,18.4322,18.6154,64300.0],["2002-04-16",18.7986,20.2644,18.7766,19.9932,86100.0],["2002-04-17",20.0812,20.7041,20.0812,20.6382,163500.0],["2002-04-18",20.6748,20.6895,20.1178,20.1471,120200.0],["2002-04-19",20.2937,20.4696,19.898,19.9346,53800.0],["2002-04-22",19.9346,20.0299,19.7147,19.9493,66700.0],["2002-04-23",20.0226,20.7774,20.0226,20.6528,58900.0],["2002-04-24",21.3271,21.547,20.2644,20.7774,108500.0],["2002-04-25",20.7041,21.8035,20.6822,20.8287,75600.0],["2002-04-26",20.8507,20.9313,20.455,20.4843,20700.0],["2002-04-29",20.5209,20.858,20.0079,20.1545,56900.0],["2002-04-30",20.0812,20.6675,19.7147,20.6675,106800.0],["2002-05-01",20.6675,22.1333,20.5576,21.7009,94400.0],["2002-05-02",21.8401,22.2652,21.5836,21.7668,77400.0],["2002-05-03",21.8768,22.1626,21.8401,21.9134,108600.0],["2002-05-06",22.0233,22.6463,22.0233,22.06,64400.0],["2002-05-07",22.06,22.8662,21.95,22.1919,96200.0],["2002-05-08",22.2285,22.3165,21.2611,21.4004,34600.0],["2002-05-09",21.5836,22.0527,21.547,21.972,124200.0],["2002-05-10",22.1333,22.1333,21.2172,21.4737,48300.0],["2002-05-13",21.5176,21.95,21.2538,21.5469,27000.0],["2002-05-14",21.547,21.7302,21.2098,21.6202,52500.0],["2002-05-15",21.6935,21.9867,21.6642,21.9867,63300.0],["2002-05-16",21.9867,21.9867,21.8328,21.8548,58300.0],["2002-05-17",21.8474,22.0966,21.8474,21.9647,48100.0],["2002-05-20",21.9501,22.1333,21.6569,21.8401,66000.0],["2002-05-21",21.9134,22.0233,21.7302,21.9647,57000.0],["2002-05-22",21.9134,22.1113,21.9134,21.9867,165600.0],["2002-05-23",22.0527,22.06,21.95,22.0013,88700.0],["2002-05-24",22.0527,22.2432,21.7815,21.7815,50000.0],["2002-05-28",21.9134,22.0233,21.2538,21.3418,111800.0],["2002-05-29",21.2904,21.2904,19.2384,19.7514,117200.0],["2002-05-30",19.5682,19.5755,17.6993,18.9672,292300.0],["2002-05-31",18.9819,19.5315,18.674,18.762,173500.0],["2002-06-03",18.5055,18.5714,18.1463,18.3003,80400.0],["2002-06-04",18.3003,18.3003,16.3215,17.5967,215200.0],["2002-06-05",17.6626,18.4395,17.6553,17.8972,78500.0],["2002-06-06",17.8239,18.3222,17.8239,18.0657,34800.0],["2002-06-07",18.139,18.4981,17.5747,17.7579,38800.0],["2002-06-10",17.6626,18.1024,17.538,17.7213,42300.0],["2002-06-11",17.7726,18.5421,17.5527,18.227,42800.0],["2002-06-12",18.1537,18.4322,17.5161,17.8239,66600.0],["2002-06-13",17.9705,17.9705,17.003,17.003,226600.0],["2002-06-14",17.003,17.1863,16.7392,16.7832,143000.0],["2002-06-17",16.7832,17.7066,16.7832,17.5967,122100.0],["2002-06-18",17.56,17.8092,17.4428,17.7359,101700.0],["2002-06-19",17.626,18.183,17.4428,17.8239,100800.0],["2002-06-20",17.7799,17.7799,17.2962,17.2962,40700.0],["2002-06-21",17.5894,17.5894,16.9371,17.1936,38800.0],["2002-06-24",17.0617,17.5161,16.6,17.5161,69500.0],["2002-06-25",17.5161,17.9924,17.3988,17.8825,59400.0],["2002-06-26",17.8092,17.8605,17.5087,17.6113,39600.0],["2002-06-27",17.5894,18.0804,17.2889,18.0804,25200.0],["2002-06-28",18.139,19.7294,18.117,19.7294,246800.0],["2002-07-01",19.3849,19.4949,18.7913,19.0478,109600.0],["2002-07-02",18.9085,18.9085,16.7099,16.8125,121200.0],["2002-07-03",16.7099,16.7832,15.7571,16.6,100500.0],["2002-07-05",16.6,17.6333,16.6,17.6333,26200.0],["2002-07-08",17.626,17.626,16.8125,16.8345,69200.0],["2002-07-09",16.8345,16.8931,16.2335,16.3434,64300.0],["2002-07-10",16.3141,16.6,15.8671,16.0503,114900.0],["2002-07-11",15.9404,15.9404,15.2441,15.6399,45700.0],["2002-07-12",15.7571,16.3068,15.5373,15.6106,94100.0],["2002-07-15",15.5006,15.5006,14.6212,15.2075,44400.0],["2002-07-16",15.0975,15.1049,14.1448,14.4013,88100.0],["2002-07-17",14.2914,14.5112,13.8516,14.2327,118000.0],["2002-07-18",14.328,14.4379,13.9542,14.0348,203200.0],["2002-07-19",13.9982,13.9982,13.4998,13.815,119100.0],["2002-07-22",13.7783,13.815,13.2946,13.6684,76400.0],["2002-07-23",13.6171,13.6171,12.8989,13.2287,87700.0],["2002-07-24",13.192,14.2254,12.9355,14.2254,44400.0],["2002-07-25",14.2987,15.3907,14.1594,14.6212,120000.0],["2002-07-26",14.841,15.1708,14.8044,15.1342,52300.0],["2002-07-29",15.2808,16.4167,15.2808,16.4167,77400.0],["2002-07-30",16.4167,16.5193,15.5446,16.0503,115700.0],["2002-07-31",16.1236,16.1309,14.1448,14.9583,239600.0],["2002-08-01",14.9216,15.42,14.8044,14.9803,53700.0],["2002-08-02",15.0169,15.0169,14.2914,14.6505,70600.0],["2002-08-05",14.6578,14.6578,14.1448,14.3427,31600.0],["2002-08-06",14.3793,14.9876,14.3646,14.8777,77700.0],["2002-08-07",14.8923,14.951,14.5112,14.6578,23400.0],["2002-08-08",14.6212,14.6212,13.9982,14.2547,53400.0],["2002-08-09",14.2547,14.2547,13.9615,13.9982,26600.0],["2002-08-12",13.9615,14.35,13.7857,14.3427,20300.0],["2002-08-13",14.328,14.5552,14.1814,14.1814,31900.0],["2002-08-14",14.1887,14.5112,14.1081,14.4746,29100.0],["2002-08-15",14.4966,14.841,14.4966,14.7751,137000.0],["2002-08-16",14.841,14.9876,14.841,14.9876,45900.0],["2002-08-19",14.9876,15.0242,14.5479,14.6871,38900.0],["2002-08-20",14.6651,14.8777,14.6578,14.7897,28500.0],["2002-08-21",14.8117,15.0096,14.6212,15.0096,55500.0],["2002-08-22",15.0169,15.0975,14.9143,14.9143,65000.0],["2002-08-23",14.951,15.0242,14.8777,14.907,12900.0],["2002-08-26",14.907,15.0609,14.4379,15.0242,131400.0],["2002-08-27",15.0975,15.2075,14.8044,14.8044,70000.0],["2002-08-28",14.841,14.8923,14.7311,14.7311,23500.0],["2002-08-29",14.8044,15.0609,14.7751,15.0242,25700.0],["2002-08-30",14.9876,15.1708,14.8484,14.863,52100.0],["2002-09-03",14.8264,15.0609,14.7311,15.0023,69800.0],["2002-09-04",14.929,15.2441,14.8703,15.2441,51900.0],["2002-09-05",15.2148,15.2148,14.841,14.8483,54700.0],["2002-09-06",14.8483,15.464,14.8483,15.3907,51500.0],["2002-09-09",15.4273,15.464,15.2441,15.3174,9400.0],["2002-09-10",15.3321,15.464,15.2221,15.2808,34800.0],["2002-09-11",15.2075,15.5373,15.2001,15.2075,34100.0],["2002-09-12",15.2441,15.2441,14.6578,14.7164,32800.0],["2002-09-13",14.6431,14.7751,14.4966,14.5845,24000.0],["2002-09-16",14.6212,14.8044,14.6212,14.797,40000.0],["2002-09-17",14.819,14.9436,14.3353,14.4379,32100.0],["2002-09-18",14.5112,14.5112,14.1448,14.3646,36400.0],["2002-09-19",14.372,14.372,13.2653,13.4265,79600.0],["2002-09-20",13.4852,13.5438,12.679,12.8989,136400.0],["2002-09-23",12.7523,12.7816,12.3052,12.3125,183800.0],["2002-09-24",12.166,12.2979,12.0341,12.2393,244300.0],["2002-09-25",12.2393,12.7156,12.2393,12.6277,131700.0],["2002-09-26",12.6277,12.8182,12.6277,12.7963,55800.0],["2002-09-27",12.7523,12.9209,12.4591,12.5324,83600.0],["2002-09-30",12.5324,12.6277,12.3492,12.4665,30300.0],["2002-10-01",12.4884,12.7523,12.2393,12.7523,48400.0],["2002-10-02",12.4958,12.5837,11.7336,12.3858,59500.0],["2002-10-03",12.3492,12.4225,12.2393,12.2759,42800.0],["2002-10-04",12.2759,12.2759,11.7189,11.9241,42700.0],["2002-10-07",11.8728,11.8728,11.5064,11.5137,40100.0],["2002-10-08",11.5137,11.8728,11.499,11.6896,161100.0],["2002-10-09",11.7262,11.7262,11.521,11.5723,123000.0],["2002-10-10",11.543,11.9827,11.4624,11.9827,162200.0],["2002-10-11",12.0194,12.4958,11.9534,12.3858,54700.0],["2002-10-14",12.3492,12.4811,12.2026,12.4811,29800.0],["2002-10-15",12.5031,13.1774,12.4884,13.1774,39000.0],["2002-10-16",13.1993,13.236,12.9282,12.9795,36000.0],["2002-10-17",13.0454,13.4852,13.0454,13.3752,60600.0],["2002-10-18",13.4119,13.5511,13.3752,13.4632,90000.0],["2002-10-21",13.4632,13.4632,13.0454,13.192,29200.0],["2002-10-22",13.17,13.17,12.8842,12.8989,36000.0],["2002-10-23",12.8622,13.0454,12.7889,12.8476,31300.0],["2002-10-24",12.8989,13.0161,12.5471,12.5471,26600.0],["2002-10-25",12.4958,12.5911,12.2613,12.5764,66600.0],["2002-10-28",12.5984,12.6424,11.8801,12.056,33000.0],["2002-10-29",12.0194,12.122,11.8142,12.122,104300.0],["2002-10-30",12.1953,12.2393,11.6529,12.2026,76100.0],["2002-10-31",12.2393,12.2393,11.7995,11.9388,31500.0],["2002-11-01",11.9828,12.4225,11.7262,12.4225,52300.0],["2002-11-04",12.4591,12.7743,12.4298,12.6057,25800.0],["2002-11-05",12.6057,12.6057,12.1806,12.4591,28300.0],["2002-11-06",12.4738,12.6057,12.4005,12.6057,26100.0],["2002-11-07",12.5324,12.5324,12.3492,12.4445,22800.0],["2002-11-08",12.4371,12.679,12.3858,12.4225,21800.0],["2002-11-11",12.4298,12.4298,10.7808,11.0666,174200.0],["2002-11-12",10.9933,11.3231,10.7808,10.9933,79100.0],["2002-11-13",10.9933,11.0886,10.8248,10.9714,60800.0],["2002-11-14",10.9933,11.03,10.8175,10.9201,30700.0],["2002-11-15",10.8468,10.942,10.8101,10.9347,24200.0],["2002-11-18",10.9494,11.4331,10.9347,11.1766,55500.0],["2002-11-19",11.1766,11.3231,10.9347,10.942,39200.0],["2002-11-20",10.9933,12.166,10.9494,12.166,82100.0],["2002-11-21",12.144,12.2759,11.7336,11.8435,25500.0],["2002-11-22",11.9901,12.1147,11.6529,11.6529,76800.0],["2002-11-25",11.5797,11.9021,11.5797,11.8655,77800.0],["2002-11-26",11.8948,11.8948,11.3964,11.4844,41900.0],["2002-11-27",11.5064,11.9095,11.5064,11.9021,73000.0],["2002-11-29",11.9095,12.1,11.7629,11.7775,22600.0],["2002-12-02",11.8142,12.2026,11.7262,12.166,34500.0],["2002-12-03",12.056,12.1293,11.8728,11.9974,36100.0],["2002-12-04",11.9828,12.4811,11.8582,12.4078,43600.0],["2002-12-05",12.4591,12.6423,12.4371,12.4665,19700.0],["2002-12-06",12.4665,12.6277,12.3345,12.5324,26100.0],["2002-12-09",12.4958,12.6423,12.3125,12.3125,44900.0],["2002-12-10",12.3125,13.192,12.3125,13.1261,50500.0],["2002-12-11",13.0894,13.1114,12.6057,12.6423,16300.0],["2002-12-12",12.6057,12.613,12.0927,12.1147,72700.0],["2002-12-13",12.1073,12.1147,11.7262,11.7262,42300.0],["2002-12-16",11.7995,11.9827,11.7336,11.9827,24300.0],["2002-12-17",11.9827,12.0194,11.3964,11.7409,153700.0],["2002-12-18",11.7409,11.7409,11.6676,11.7116,40600.0],["2002-12-19",11.6529,11.7042,11.3598,11.3964,48500.0],["2002-12-20",11.1766,11.1766,10.7149,11.0227,129300.0],["2002-12-23",11.03,11.1033,10.6636,10.8468,59600.0],["2002-12-24",10.9201,10.9933,10.8028,10.9127,14500.0],["2002-12-26",10.9201,11.2499,10.9201,11.0886,39700.0],["2002-12-27",11.03,11.2132,10.8468,11.1033,32300.0],["2002-12-30",11.1399,11.1399,10.8101,11.0153,34200.0],["2002-12-31",11.0886,11.5064,11.0886,11.499,53600.0],["2003-01-02",11.4624,11.543,11.1033,11.2718,35000.0],["2003-01-03",11.2132,11.3598,10.8541,10.9567,33600.0],["2003-01-06",10.8834,11.4551,10.8468,11.4477,39700.0],["2003-01-07",11.4331,11.7629,11.3525,11.6163,49500.0],["2003-01-08",11.6896,11.6896,11.1766,11.2132,54600.0],["2003-01-09",11.2499,11.587,11.1766,11.3671,18700.0],["2003-01-10",11.3964,11.3964,11.1839,11.2132,21300.0],["2003-01-13",11.2499,11.2865,11.1033,11.2132,21700.0],["2003-01-14",11.2132,11.2645,10.9933,11.2645,44200.0],["2003-01-15",11.2352,11.3012,11.096,11.1986,22500.0],["2003-01-16",11.1619,11.3745,11.1619,11.2792,20500.0],["2003-01-17",11.2499,11.3818,11.1912,11.2865,29100.0],["2003-01-21",11.2645,11.3378,11.1179,11.1839,40000.0],["2003-01-22",11.2205,11.2279,10.9567,10.9714,31800.0],["2003-01-23",10.9714,11.1253,10.8761,10.8761,12600.0],["2003-01-24",10.8907,10.9347,10.3337,10.4217,32400.0],["2003-01-27",10.3704,10.5316,10.3631,10.407,21600.0],["2003-01-28",10.3851,10.539,10.2458,10.5096,19000.0],["2003-01-29",10.4803,10.5903,10.407,10.5903,15800.0],["2003-01-30",10.5976,10.7002,10.2971,10.3191,15000.0],["2003-01-31",10.3191,10.6342,10.3191,10.5243,14300.0],["2003-02-03",10.539,10.5756,10.407,10.451,19700.0],["2003-02-04",10.407,10.407,9.7108,9.7841,132200.0],["2003-02-05",9.9087,10.1725,9.9087,10.0406,38800.0],["2003-02-06",10.0479,10.1505,9.9087,9.9893,49000.0],["2003-02-07",9.9893,9.9893,9.6082,9.6082,26500.0],["2003-02-10",9.5642,9.5642,9.3956,9.4616,29400.0],["2003-02-11",9.4909,9.4909,8.9632,9.1025,50300.0],["2003-02-12",9.0878,9.0878,8.868,8.9413,22700.0],["2003-02-13",8.8753,8.8753,8.6481,8.7287,100300.0],["2003-02-14",9.1978,9.4909,9.1611,9.1978,134200.0],["2003-02-18",9.2198,9.447,8.9926,9.381,156400.0],["2003-02-19",9.5276,9.5276,9.1391,9.3443,43600.0],["2003-02-20",9.3663,9.3957,9.1978,9.381,68500.0],["2003-02-21",9.3443,9.381,9.2491,9.381,38600.0],["2003-02-24",9.3443,9.381,9.0878,9.1904,54000.0],["2003-02-25",9.1465,9.3443,9.0732,9.293,32800.0],["2003-02-26",9.2344,9.5276,9.1978,9.337,75800.0],["2003-02-27",9.3077,9.3077,8.9413,9.2417,53000.0],["2003-02-28",9.293,9.4103,9.1758,9.2344,39000.0],["2003-03-03",9.2344,9.2344,9.1025,9.1171,12600.0],["2003-03-04",9.1171,9.1245,8.9926,9.1025,20600.0],["2003-03-05",9.1025,9.1025,8.5748,8.7067,161600.0],["2003-03-06",8.78,8.78,8.5748,8.5748,20600.0],["2003-03-07",8.5235,8.5235,8.3916,8.4062,34600.0],["2003-03-10",8.4136,8.4136,8.0764,8.0984,38400.0],["2003-03-11",8.0911,8.2084,8.0251,8.1131,48800.0],["2003-03-12",8.0984,8.245,8.0032,8.1937,56400.0],["2003-03-13",8.2304,8.6408,8.2157,8.5382,25400.0],["2003-03-14",8.5015,8.6554,8.4795,8.5895,19900.0],["2003-03-17",8.5162,9.1904,8.5162,9.1904,67300.0],["2003-03-18",9.1978,9.3077,9.1025,9.1245,37300.0],["2003-03-19",9.1318,9.1611,8.758,9.0658,29900.0],["2003-03-20",9.0658,9.0878,8.9266,9.0585,42700.0],["2003-03-21",9.0145,9.872,9.0145,9.8427,61400.0],["2003-03-24",9.6741,9.6741,9.3077,9.3077,27300.0],["2003-03-25",9.3224,9.5642,9.3224,9.5642,14300.0],["2003-03-26",9.5276,9.5276,9.3297,9.3297,10500.0],["2003-03-27",9.3077,9.3517,9.1611,9.2784,18500.0],["2003-03-28",9.2491,9.2637,9.1538,9.2637,20900.0],["2003-03-31",9.1611,9.1611,8.9046,9.0145,14700.0],["2003-04-01",9.0585,9.1538,8.9779,9.1538,23000.0],["2003-04-02",9.0145,9.4103,9.0145,9.359,38300.0],["2003-04-03",9.3883,9.7694,9.3883,9.7694,40000.0],["2003-04-04",9.6961,9.8207,9.6741,9.7548,21300.0],["2003-04-07",9.4543,9.6375,9.1978,9.3883,229300.0],["2003-04-08",9.3443,9.381,8.5821,8.6628,120100.0],["2003-04-09",8.6628,8.6628,8.5382,8.5748,36300.0],["2003-04-10",8.6115,8.6115,8.3549,8.3769,66300.0],["2003-04-11",8.3183,8.4575,7.9225,7.9372,86300.0],["2003-04-14",8.0838,8.4575,8.0251,8.3843,87600.0],["2003-04-15",8.3183,8.333,8.0838,8.201,61600.0],["2003-04-16",8.245,8.3549,8.245,8.2817,88600.0],["2003-04-17",8.3549,8.3549,8.0618,8.1644,60900.0],["2003-04-21",8.1644,8.2303,8.0618,8.1131,63800.0],["2003-04-22",8.1131,8.3183,8.0764,8.2743,117900.0],["2003-04-23",8.3696,8.7947,8.3549,8.6774,62000.0],["2003-04-24",8.6408,8.7214,8.3989,8.4282,39400.0],["2003-04-25",8.6481,8.9413,8.4282,8.7654,186300.0],["2003-04-28",8.7654,9.5935,8.7654,9.5715,60600.0],["2003-04-29",9.5276,9.894,9.4909,9.8281,45200.0],["2003-04-30",9.8574,9.8574,9.5862,9.7328,31600.0],["2003-05-01",9.7108,9.8281,9.6009,9.8281,50000.0],["2003-05-02",9.8207,10.0039,9.7474,9.9966,36500.0],["2003-05-05",10.0699,10.3557,10.0479,10.3118,68900.0],["2003-05-06",10.3484,10.5756,10.2751,10.495,57600.0],["2003-05-07",10.4583,10.7662,10.3704,10.7002,38800.0],["2003-05-08",10.6269,10.9567,10.473,10.8834,47100.0],["2003-05-09",10.9201,11.1766,10.8321,11.1179,31800.0],["2003-05-12",11.1399,11.1766,11.03,11.1179,16000.0],["2003-05-13",11.0666,11.2205,10.9201,11.074,27800.0],["2003-05-14",11.0373,11.6676,11.0227,11.6603,51700.0],["2003-05-15",11.6896,12.078,11.6896,11.8215,102300.0],["2003-05-16",11.7262,11.7629,11.008,11.0227,82600.0],["2003-05-19",11.2425,11.2425,10.5903,10.6489,47500.0],["2003-05-20",10.6269,10.6855,10.4583,10.5536,10800.0],["2003-05-21",10.6269,10.6269,10.407,10.539,9700.0],["2003-05-22",10.517,10.6196,10.3484,10.4437,19600.0],["2003-05-23",10.4437,10.517,10.2605,10.3777,17000.0],["2003-05-27",10.3484,10.6416,10.3264,10.6049,27200.0],["2003-05-28",10.6635,10.8028,10.451,10.5903,25200.0],["2003-05-29",10.517,10.942,10.4437,10.8834,39400.0],["2003-05-30",10.9201,11.6896,10.9201,11.6896,29800.0],["2003-06-02",11.6163,11.9314,11.5577,11.6529,20200.0],["2003-06-03",11.5797,11.9168,11.5797,11.8728,15500.0],["2003-06-04",11.8728,12.0927,11.8728,12.0121,14800.0],["2003-06-05",11.9828,12.4078,11.8582,12.3345,63600.0],["2003-06-06",12.4371,12.7156,12.3639,12.5471,108900.0],["2003-06-09",12.3492,12.3492,12.0927,12.1293,44600.0],["2003-06-10",12.0927,12.3858,12.0121,12.0121,60300.0],["2003-06-11",12.0927,12.2906,11.9241,12.2026,41800.0],["2003-06-12",12.166,12.188,11.6383,12.0707,33300.0],["2003-06-13",12.0194,12.2026,11.9461,12.1293,30900.0],["2003-06-16",12.166,12.2759,12.0267,12.2393,56000.0],["2003-06-17",12.3125,12.3125,12.1513,12.1953,17500.0],["2003-06-18",12.1586,12.2026,11.8142,11.9314,46700.0],["2003-06-19",11.9095,12.2026,11.9095,12.144,53400.0],["2003-06-20",12.2026,12.635,12.2026,12.591,20300.0],["2003-06-23",12.591,12.6057,12.0927,12.0927,25300.0],["2003-06-24",12.0927,12.1147,11.7849,12.0267,22300.0],["2003-06-25",11.9974,12.0047,11.7849,11.7849,23100.0],["2003-06-26",11.8215,12.0194,11.6896,11.7702,66300.0],["2003-06-27",11.7262,12.056,11.7262,11.9827,37200.0],["2003-06-30",12.0194,12.1513,11.8435,11.8508,66700.0],["2003-07-01",11.8508,11.8508,11.3964,11.6236,59100.0],["2003-07-02",11.4404,11.9901,11.4404,11.9901,47500.0],["2003-07-03",11.9315,12.5251,11.9315,12.4225,30800.0],["2003-07-07",12.2246,12.4371,12.2246,12.2979,32600.0],["2003-07-08",12.2612,12.3712,12.1147,12.2246,27800.0],["2003-07-09",12.166,12.8476,12.1,12.6863,41600.0],["2003-07-10",12.6057,12.7156,12.2539,12.2539,30400.0],["2003-07-11",12.2393,12.3345,12.122,12.3272,15600.0],["2003-07-14",12.3858,12.679,12.3858,12.5251,20000.0],["2003-07-15",12.5251,12.7083,12.5251,12.6423,17000.0],["2003-07-16",12.6423,12.6423,12.2906,12.6057,17600.0],["2003-07-17",12.5691,12.6424,12.3565,12.4225,27300.0],["2003-07-18",12.3858,12.4005,12.2393,12.3052,12500.0],["2003-07-21",12.2539,12.2832,12.1367,12.1367,17400.0],["2003-07-22",12.0927,12.2393,12.0194,12.2026,16400.0],["2003-07-23",12.2246,12.3785,12.0267,12.0927,36900.0],["2003-07-24",13.192,14.5625,13.1627,13.9982,235400.0],["2003-07-25",13.9249,15.0755,13.9249,14.8777,130700.0],["2003-07-28",14.8044,15.9257,14.8044,15.9184,80500.0],["2003-07-29",15.9184,16.043,14.9876,15.486,95400.0],["2003-07-30",15.3907,15.464,13.793,14.0055,110800.0],["2003-07-31",14.0715,14.7311,14.0715,14.1814,54900.0],["2003-08-01",14.1448,14.1521,13.5731,13.7783,95300.0],["2003-08-04",13.7783,13.9616,13.3679,13.9249,52100.0],["2003-08-05",13.9322,14.2547,13.8883,13.9322,38800.0],["2003-08-06",13.9322,14.3442,13.9102,14.1235,48900.0],["2003-08-07",14.1088,14.1603,13.7925,13.9764,25000.0],["2003-08-08",13.9764,14.6752,13.9617,14.506,44500.0],["2003-08-11",14.4324,14.506,14.2706,14.506,68700.0],["2003-08-12",14.4692,14.712,14.4398,14.6973,25400.0],["2003-08-13",14.7046,14.9694,14.6163,14.9032,43800.0],["2003-08-14",14.9032,15.1754,14.8076,15.0724,20600.0],["2003-08-15",15.0798,15.3887,15.0798,15.1975,40500.0],["2003-08-18",15.2269,15.5579,15.2269,15.4476,68500.0],["2003-08-19",15.4696,15.8154,15.4696,15.705,80700.0],["2003-08-20",15.7786,15.8889,15.6315,15.6535,59700.0],["2003-08-21",15.5947,16.117,15.5947,16.0581,66400.0],["2003-08-22",15.9772,16.0361,15.6315,15.6315,27500.0],["2003-08-25",15.5579,15.5579,15.2637,15.4402,29800.0],["2003-08-26",15.4034,15.6977,14.9253,15.4476,60700.0],["2003-08-27",15.4549,16.0434,15.4108,16.0434,41500.0],["2003-08-28",16.1832,16.6834,16.1537,16.3891,58200.0],["2003-08-29",16.4774,16.8084,16.4774,16.6098,18600.0],["2003-09-02",16.5142,16.9114,16.4406,16.7496,34100.0],["2003-09-03",16.7349,16.9923,16.7349,16.9555,104500.0],["2003-09-04",16.9923,17.3748,16.9923,17.3601,48600.0],["2003-09-05",17.3454,17.4705,17.2718,17.3233,60900.0],["2003-09-08",17.2866,17.8015,16.9923,16.9997,71200.0],["2003-09-09",16.882,17.6764,16.8746,17.4925,50300.0],["2003-09-10",17.4852,17.6838,17.2351,17.2351,46100.0],["2003-09-11",17.2424,17.647,17.2424,17.5661,25400.0],["2003-09-12",17.5661,17.5661,17.3013,17.3086,25100.0],["2003-09-15",17.2351,17.3969,16.9923,17.0218,33300.0],["2003-09-16",16.8452,16.9555,16.7054,16.8378,69800.0],["2003-09-17",16.7643,16.9114,16.7643,16.8673,28400.0],["2003-09-18",16.8084,16.9923,16.8084,16.9923,121000.0],["2003-09-19",16.9923,17.0291,16.7864,16.8305,61300.0],["2003-09-22",16.7716,16.7716,16.1832,16.2861,80900.0],["2003-09-23",16.2862,16.7202,16.2862,16.5877,90500.0],["2003-09-24",16.5142,16.6172,16.3009,16.3082,72300.0],["2003-09-25",16.1905,16.2199,15.4329,15.4402,97700.0],["2003-09-26",15.4108,15.6315,15.3078,15.3372,73300.0],["2003-09-29",15.3446,15.3446,14.6237,14.815,161800.0],["2003-09-30",14.712,14.8959,14.3957,14.6899,118000.0],["2003-10-01",14.7267,16.5363,14.712,16.1832,181800.0],["2003-10-02",15.6315,16.2567,15.6315,16.1611,108500.0],["2003-10-03",16.036,16.4774,15.8154,15.8816,180800.0],["2003-10-06",15.8154,15.8889,15.705,15.808,58300.0],["2003-10-07",15.7345,15.9993,15.6682,15.8742,24500.0],["2003-10-08",15.8154,16.1832,15.8154,16.1832,71300.0],["2003-10-09",16.1096,16.8452,16.1096,16.8231,106700.0],["2003-10-10",16.7128,17.1394,16.6981,16.9335,132000.0],["2003-10-13",16.8599,17.4631,16.8526,17.2792,55300.0],["2003-10-14",17.4631,17.7573,17.4043,17.647,53400.0],["2003-10-15",17.4999,17.8162,16.9114,17.1394,150900.0],["2003-10-16",17.1027,17.11,16.9114,16.9555,61200.0],["2003-10-17",17.0291,17.1762,16.6392,16.8084,55900.0],["2003-10-20",16.7716,17.5734,16.6834,17.2351,59800.0],["2003-10-21",17.213,17.3381,17.0953,17.2498,47500.0],["2003-10-22",17.213,17.213,16.0802,16.1243,96200.0],["2003-10-23",16.0508,16.0508,15.7271,15.8007,112100.0],["2003-10-24",15.7639,15.7639,14.5796,15.1607,173700.0],["2003-10-27",15.0871,16.2861,15.0871,16.117,123900.0],["2003-10-28",16.3009,17.0291,14.5281,14.5281,361700.0],["2003-10-29",14.6016,16.1022,14.5281,15.7418,368300.0],["2003-10-30",15.5579,17.1615,15.4623,17.0806,198000.0],["2003-10-31",17.2645,18.3164,17.1468,17.3748,111800.0],["2003-11-03",17.4337,17.7426,17.3601,17.6102,91700.0],["2003-11-04",17.6102,17.9486,17.6102,17.853,67000.0],["2003-11-05",17.853,17.9636,17.7718,17.8899,84600.0],["2003-11-06",17.8161,17.9267,17.4915,17.8677,68500.0],["2003-11-07",17.8899,18.3473,17.8899,18.2882,80500.0],["2003-11-10",18.2882,18.576,18.2587,18.2956,112300.0],["2003-11-11",18.303,18.3104,18.0448,18.1849,128700.0],["2003-11-12",18.1628,18.5907,18.1628,18.5907,84300.0],["2003-11-13",18.5317,18.5317,18.2587,18.303,96400.0],["2003-11-14",18.3694,18.3694,17.853,18.1186,59300.0],["2003-11-17",18.0448,18.0448,17.4546,17.6317,88400.0],["2003-11-18",17.5579,17.7718,17.4546,17.462,51700.0],["2003-11-19",17.521,18.0964,17.4694,17.7645,47700.0],["2003-11-20",17.6685,17.8087,17.4915,17.5579,80400.0],["2003-11-21",17.5653,17.8604,17.462,17.7054,36900.0],["2003-11-24",17.7054,18.3177,17.6685,18.2366,52800.0],["2003-11-25",18.185,18.6055,18.0743,18.5169,51900.0],["2003-11-26",18.5169,18.5907,18.0743,18.2809,23600.0],["2003-11-28",18.3104,18.6276,18.2366,18.3104,23500.0],["2003-12-01",18.7383,18.7383,18.2145,18.2145,75000.0],["2003-12-02",18.2956,18.6276,18.2956,18.4432,73200.0],["2003-12-03",18.4063,18.7014,18.2956,18.2956,94400.0],["2003-12-04",18.3694,18.3694,17.9636,18.0743,57600.0],["2003-12-05",18.0817,18.2956,18.0817,18.2956,64500.0],["2003-12-08",18.2218,18.7014,18.2218,18.7014,52900.0],["2003-12-09",18.6645,18.694,18.3104,18.3104,52000.0],["2003-12-10",18.3177,18.4432,17.4251,17.4841,103300.0],["2003-12-11",17.5579,18.9522,17.5579,18.871,65100.0],["2003-12-12",18.812,18.8858,18.5907,18.8415,33200.0],["2003-12-15",18.8415,18.8415,18.3177,18.3915,40600.0],["2003-12-16",18.3177,18.4432,17.7866,18.3694,53900.0],["2003-12-17",18.2956,18.3694,18.1849,18.1849,44100.0],["2003-12-18",18.1112,18.2587,18.0153,18.1481,63100.0],["2003-12-19",18.1481,18.2956,18.089,18.1481,63400.0],["2003-12-22",18.0743,18.3841,17.9931,18.3841,69200.0],["2003-12-23",18.4063,18.6497,18.4063,18.4358,71800.0],["2003-12-24",18.4063,18.4727,18.3694,18.4063,3300.0],["2003-12-26",18.3694,18.3694,18.2292,18.3177,98900.0],["2003-12-29",18.3177,19.144,18.3177,18.9743,100100.0],["2003-12-30",18.9227,19.0333,18.8268,19.0112,25400.0],["2003-12-31",18.9596,18.9817,18.5833,18.5981,35300.0],["2004-01-02",18.5981,18.9227,18.3694,18.4727,29000.0],["2004-01-05",18.1481,18.9301,18.1481,18.5907,72600.0],["2004-01-06",18.48,18.871,18.3694,18.5169,55200.0],["2004-01-07",18.4432,18.6645,18.303,18.6276,35800.0],["2004-01-08",18.6276,18.9891,18.6276,18.9301,64900.0],["2004-01-09",18.8858,18.9965,18.7014,18.7014,23100.0],["2004-01-12",18.7382,19.0112,18.6497,19.0112,35700.0],["2004-01-13",18.9596,19.0629,18.8858,19.0629,64400.0],["2004-01-14",19.0333,19.8743,19.0333,19.8743,117000.0],["2004-01-15",19.8448,19.9039,19.7637,19.8891,39700.0],["2004-01-16",19.9039,19.9703,19.7711,19.9186,36400.0],["2004-01-20",19.9186,20.3539,19.8522,20.1842,120500.0],["2004-01-21",20.0661,20.5088,20.0661,20.5088,72100.0],["2004-01-22",20.5088,21.1063,20.4203,21.1063,125800.0],["2004-01-23",21.1063,21.1063,20.5088,21.0916,89000.0],["2004-01-26",21.0621,21.0621,20.8112,20.9293,97600.0],["2004-01-27",20.7449,20.7596,20.3244,20.3244,95500.0],["2004-01-28",20.3612,20.5826,19.6235,19.7047,36900.0],["2004-01-29",19.6678,19.7342,18.7382,19.1809,57500.0],["2004-01-30",19.1809,19.5866,18.8563,19.1366,104800.0],["2004-02-02",19.0702,19.1514,18.7309,19.085,34600.0],["2004-02-03",19.1809,19.5424,18.7014,19.2399,74000.0],["2004-02-04",19.1661,19.4391,18.2809,18.2809,56100.0],["2004-02-05",18.4063,19.3137,18.4063,19.1071,68200.0],["2004-02-06",19.0333,20.2137,18.9596,20.1178,45200.0],["2004-02-09",21.0252,21.1359,20.8408,20.9145,115900.0],["2004-02-10",20.8777,21.0031,20.5014,20.6563,101900.0],["2004-02-11",20.5457,20.9219,20.5457,20.7891,68900.0],["2004-02-12",20.6563,21.0031,20.5457,20.8186,46200.0],["2004-02-13",20.9662,20.9957,20.0145,20.5457,74000.0],["2004-02-17",20.435,21.0621,20.3612,20.8481,54900.0],["2004-02-18",20.8481,20.9145,19.867,20.0883,83700.0],["2004-02-19",20.1768,20.435,19.9481,20.0293,61300.0],["2004-02-20",20.103,20.1399,19.6973,19.6973,62000.0],["2004-02-23",19.8817,20.2875,19.7637,19.8522,151300.0],["2004-02-24",20.0366,20.1768,19.6604,19.9555,65600.0],["2004-02-25",20.0662,20.5088,19.9334,20.258,70500.0],["2004-02-26",20.1842,20.5899,20.1842,20.4571,49300.0],["2004-02-27",20.3834,20.8039,20.2801,20.3465,96600.0],["2004-03-01",20.3908,21.0031,20.3908,20.9809,64100.0],["2004-03-02",20.9514,21.0031,20.7375,20.7965,74000.0],["2004-03-03",20.8187,21.1515,20.5229,21.0406,43400.0],["2004-03-04",21.0406,21.4399,20.974,21.3882,79500.0],["2004-03-05",21.3734,22.0833,21.3734,21.9576,166500.0],["2004-03-08",21.9576,22.7711,21.9502,22.5271,256500.0],["2004-03-09",22.6158,22.6232,22.2682,22.3348,137500.0],["2004-03-10",22.2978,22.4014,21.5583,21.61,72500.0],["2004-03-11",21.4547,22.1943,21.3142,21.7579,80100.0],["2004-03-12",21.7579,21.8171,21.0184,21.1885,47000.0],["2004-03-15",21.2254,21.2254,20.4193,20.4711,65200.0],["2004-03-16",20.619,20.693,20.3749,20.4711,65700.0],["2004-03-17",20.5598,21.2328,20.5598,21.0775,18200.0],["2004-03-18",21.0701,21.1737,20.5525,20.9222,33600.0],["2004-03-19",20.8927,21.1515,20.656,20.7447,25400.0],["2004-03-22",20.8557,20.8557,19.8277,19.8351,42400.0],["2004-03-23",19.7833,20.338,19.4579,19.7759,75300.0],["2004-03-24",19.7093,20.0347,19.4135,19.7093,59200.0],["2004-03-25",19.5614,20.4489,19.4505,19.9682,72900.0],["2004-03-26",19.8942,20.6264,19.8794,20.4637,70700.0],["2004-03-29",20.6486,20.8335,20.5155,20.6856,51000.0],["2004-03-30",20.6856,20.8187,20.1679,20.5746,55500.0],["2004-03-31",20.4563,20.6708,20.2344,20.4489,87200.0],["2004-04-01",20.5229,21.329,20.5229,20.9148,75600.0],["2004-04-02",20.9296,21.255,20.8557,21.0775,77000.0],["2004-04-05",21.0036,21.3438,20.9814,21.2255,74100.0],["2004-04-06",21.2255,21.2994,20.9444,21.048,69100.0],["2004-04-07",20.974,20.974,20.6634,20.7817,52700.0],["2004-04-08",20.9666,20.9888,20.5894,20.6338,50900.0],["2004-04-12",20.5229,21.0406,20.5229,20.7817,42800.0],["2004-04-13",20.8927,21.0775,19.6872,20.0791,112400.0],["2004-04-14",19.8942,20.1457,19.2952,19.7093,142000.0],["2004-04-15",19.5614,20.4341,19.554,20.4267,85400.0],["2004-04-16",20.4859,20.7965,20.1161,20.338,65800.0],["2004-04-19",20.1531,20.2123,19.8055,19.9756,48200.0],["2004-04-20",19.8942,20.2344,19.8942,19.8942,51600.0],["2004-04-21",19.8572,20.7817,19.8572,20.6708,104500.0],["2004-04-22",20.8187,21.1071,20.8187,20.9666,69200.0],["2004-04-23",20.9666,21.1515,20.9666,21.0701,81400.0],["2004-04-26",21.0702,21.1367,20.1235,20.6634,337000.0],["2004-04-27",20.6486,20.9148,20.1087,20.2714,918100.0],["2004-04-28",20.264,20.338,19.8351,19.8351,752900.0],["2004-04-29",19.8425,19.8425,19.1769,19.236,236800.0],["2004-04-30",19.3396,19.4135,18.9106,19.1029,167300.0],["2004-05-03",19.0068,19.1917,18.8367,18.9624,135000.0],["2004-05-04",19.0363,19.2286,18.9476,19.1325,188000.0],["2004-05-05",19.0583,19.2066,18.9916,18.9916,105800.0],["2004-05-06",18.91,18.91,18.5466,18.7024,155500.0],["2004-05-07",18.6505,18.6579,18.0572,18.2797,98300.0],["2004-05-10",18.2797,18.2797,17.501,17.5085,125400.0],["2004-05-11",17.464,18.0869,17.464,17.857,173500.0],["2004-05-12",17.857,17.9831,17.2711,17.7977,312000.0],["2004-05-13",17.8718,18.1314,17.6568,17.8422,114500.0],["2004-05-14",17.7977,18.1017,17.7235,17.9831,95200.0],["2004-05-17",17.9905,17.9905,17.3601,17.59,81100.0],["2004-05-18",17.6864,17.857,17.6568,17.7828,115400.0],["2004-05-19",17.8718,18.2426,17.8199,17.9237,172800.0],["2004-05-20",17.9237,18.1759,17.3527,17.6345,178400.0],["2004-05-21",17.7087,17.8941,17.6419,17.7309,166300.0],["2004-05-24",17.7977,17.8496,17.5085,17.8347,84300.0],["2004-05-25",17.8347,18.0943,17.7087,18.0943,104900.0],["2004-05-26",18.0943,18.0943,17.7013,17.7087,100400.0],["2004-05-27",17.7087,17.8718,17.7013,17.7977,78000.0],["2004-05-28",17.7977,17.8792,17.7087,17.7383,115900.0],["2004-06-01",17.6493,17.6493,17.3898,17.5604,115600.0],["2004-06-02",17.5604,17.7235,17.2934,17.6493,73300.0],["2004-06-03",17.6123,17.6864,17.4417,17.4714,45300.0],["2004-06-04",17.5752,17.7013,17.3527,17.5752,63400.0],["2004-06-07",17.6123,17.8421,17.5603,17.6938,59100.0],["2004-06-08",17.768,18.3094,17.6197,18.0646,130000.0],["2004-06-09",18.0646,18.2278,17.7977,17.8273,103900.0],["2004-06-10",17.7977,18.0943,17.59,17.7606,108500.0],["2004-06-14",17.9089,18.1684,17.6419,17.7235,77500.0],["2004-06-15",17.946,18.3242,17.9386,18.3093,119700.0],["2004-06-16",18.2426,18.2648,17.9237,18.2648,68800.0],["2004-06-17",18.25,18.4428,18.0275,18.1462,72400.0],["2004-06-18",18.1536,18.3019,17.9311,18.2129,73700.0],["2004-06-21",18.1388,18.2129,17.9089,18.0572,79200.0],["2004-06-22",17.9831,18.2426,17.8125,18.2278,106200.0],["2004-06-23",18.2278,18.4873,17.983,18.4132,92800.0],["2004-06-24",18.4132,18.5022,18.3019,18.3613,57200.0],["2004-06-25",18.2797,19.2808,18.0053,19.2808,129400.0],["2004-06-28",19.2808,19.2808,18.3909,18.4502,177400.0],["2004-06-29",18.428,18.5615,18.1314,18.3168,77000.0],["2004-06-30",18.2797,18.4502,18.1907,18.3761,47700.0],["2004-07-01",18.4873,18.4873,17.3527,17.3898,91600.0],["2004-07-02",17.4269,17.7235,17.3156,17.679,139800.0],["2004-07-06",17.5752,17.5752,17.2637,17.3824,62000.0],["2004-07-07",17.3527,17.6345,17.2637,17.5678,63500.0],["2004-07-08",17.4639,17.4639,16.6334,16.8114,92400.0],["2004-07-09",16.8188,16.9004,16.4035,16.6927,121000.0],["2004-07-12",16.7595,16.9078,16.5296,16.7298,69900.0],["2004-07-13",16.6853,16.9374,16.3961,16.4999,98400.0],["2004-07-14",16.5741,16.7224,16.2997,16.4999,93500.0],["2004-07-15",16.4999,16.7372,16.1291,16.1291,118400.0],["2004-07-16",16.3145,16.6186,16.0698,16.1217,85600.0],["2004-07-19",16.1959,17.1302,16.1959,16.9819,175600.0],["2004-07-20",17.2415,17.2415,16.5444,16.8484,84000.0],["2004-07-21",16.8559,17.1377,16.7965,16.8114,47600.0],["2004-07-22",16.9078,17.1302,16.1514,16.6408,136000.0],["2004-07-23",16.7224,17.1673,16.6853,16.7965,72600.0],["2004-07-26",16.7595,16.8336,16.1217,16.1514,67300.0],["2004-07-27",16.1514,16.9819,16.1291,16.93,102900.0],["2004-07-28",16.8559,17.412,16.8484,17.1673,129600.0],["2004-07-29",17.2417,17.4427,16.959,17.3906,50000.0],["2004-07-30",17.279,17.5617,17.2715,17.3831,52600.0],["2004-08-02",17.4501,17.5617,17.1524,17.532,50100.0],["2004-08-03",17.4129,17.4129,16.9218,16.9738,77000.0],["2004-08-04",16.8994,17.0036,16.5943,16.9738,57200.0],["2004-08-05",16.8548,16.8622,16.3339,16.5571,274800.0],["2004-08-06",16.4455,16.4455,15.9246,16.2,168100.0],["2004-08-09",16.2074,16.2074,15.746,15.7535,32200.0],["2004-08-10",15.813,16.3339,15.813,16.2967,41100.0],["2004-08-11",16.1479,16.1479,15.679,15.813,51600.0],["2004-08-12",15.7386,15.7386,15.5004,15.627,35000.0],["2004-08-13",15.7014,15.7758,15.3442,15.4186,49800.0],["2004-08-16",15.2921,16.2818,15.2921,16.0734,95700.0],["2004-08-17",16.1479,16.1999,15.8725,16.0511,55700.0],["2004-08-18",16.0883,16.6464,15.8874,16.6464,77100.0],["2004-08-19",16.7208,16.7208,16.1925,16.2967,51600.0],["2004-08-20",16.3711,16.6464,16.3339,16.6464,50000.0],["2004-08-23",16.7953,16.7953,16.3711,16.453,45800.0],["2004-08-24",16.5274,16.9292,16.453,16.4678,144500.0],["2004-08-25",16.4678,16.4827,16.0734,16.0734,274500.0],["2004-08-26",16.1181,16.386,16.0734,16.3339,44100.0],["2004-08-27",16.3339,16.3339,15.9916,16.0214,49700.0],["2004-08-30",16.0958,16.3562,15.9246,16.2223,82500.0],["2004-08-31",16.1106,16.1702,15.6939,15.813,45500.0],["2004-09-01",15.627,15.999,15.4037,15.6493,66900.0],["2004-09-02",15.7609,16.5571,15.7386,16.5571,58500.0],["2004-09-03",16.5571,16.7432,16.0214,16.0362,29500.0],["2004-09-07",16.0362,16.1181,15.8874,15.9097,132000.0],["2004-09-08",16.0214,16.319,15.9841,16.0362,41200.0],["2004-09-09",16.1106,16.2892,15.9841,16.2744,29500.0],["2004-09-10",16.1999,16.1999,15.8576,16.0288,38400.0],["2004-09-13",15.9544,16.0437,15.8502,15.9395,36100.0],["2004-09-14",15.8651,15.9544,15.627,15.7758,35500.0],["2004-09-15",16.5199,16.6687,16.1925,16.5348,158800.0],["2004-09-16",16.5348,16.706,16.4381,16.5795,44000.0],["2004-09-17",16.6539,16.6613,16.3413,16.5051,139400.0],["2004-09-20",16.505,16.5943,16.0883,16.2446,30000.0],["2004-09-21",16.3562,16.6092,16.2595,16.5497,17000.0],["2004-09-22",16.4455,16.4455,15.679,15.813,58900.0],["2004-09-23",15.8874,15.9246,15.5525,15.6344,32500.0],["2004-09-24",15.56,15.9097,15.5153,15.6865,48700.0],["2004-09-27",15.7163,15.7163,15.3516,15.3888,42400.0],["2004-09-28",15.5005,15.7758,15.3293,15.746,35900.0],["2004-09-29",15.7088,15.7311,15.5674,15.7311,43700.0],["2004-09-30",15.7311,16.0511,15.7311,15.8204,60000.0],["2004-10-01",15.8651,16.5497,15.8428,16.4157,60000.0],["2004-10-04",16.2297,16.5571,16.2297,16.3637,62000.0],["2004-10-05",16.2892,16.319,16.066,16.1106,43900.0],["2004-10-06",16.1999,16.4455,16.1181,16.4381,47200.0],["2004-10-07",16.3711,16.3711,16.0437,16.0958,55100.0],["2004-10-08",15.9841,16.1106,15.8502,15.9618,44100.0],["2004-10-11",15.9693,16.0065,15.679,15.7088,37100.0],["2004-10-12",15.627,15.7609,15.5005,15.679,35600.0],["2004-10-13",15.7014,15.7311,15.2549,15.4484,45200.0],["2004-10-14",15.4037,15.4037,14.9126,15.24,40300.0],["2004-10-15",15.24,15.3665,14.987,15.3591,65900.0],["2004-10-18",15.2847,15.6716,15.1433,15.5377,48600.0],["2004-10-19",15.6418,15.6716,15.3367,15.3367,36000.0],["2004-10-20",15.2623,15.5005,15.1805,15.4409,66300.0],["2004-10-21",15.9246,16.1479,15.4707,16.1479,124900.0],["2004-10-22",15.999,16.6985,15.8874,16.5051,147200.0],["2004-10-25",16.3934,16.6613,16.2595,16.6018,86200.0],["2004-10-26",16.5571,16.9292,16.3934,16.9218,80100.0],["2004-10-27",16.9143,16.9143,16.5199,16.7283,97100.0],["2004-10-28",16.7358,17.027,16.5789,16.915,84100.0],["2004-10-29",16.9225,16.9822,16.803,16.915,124500.0],["2004-11-01",16.915,17.3855,16.8403,17.3257,685700.0],["2004-11-02",17.4377,18.0053,17.4004,17.8858,180100.0],["2004-11-03",17.8784,18.2443,17.7365,17.9232,109800.0],["2004-11-04",17.8485,17.9978,17.7215,17.8335,79400.0],["2004-11-05",17.9232,18.3115,17.8335,18.304,105300.0],["2004-11-08",18.192,18.4907,18.1771,18.3115,154800.0],["2004-11-09",18.3115,18.3862,18.2518,18.3264,51100.0],["2004-11-10",18.4011,18.6326,18.2293,18.6102,76000.0],["2004-11-11",18.6102,18.6774,18.2966,18.4385,73600.0],["2004-11-12",18.7148,19.1927,18.4833,19.1927,79500.0],["2004-11-15",19.0807,19.2301,18.3339,18.4609,145700.0],["2004-11-16",18.4534,18.8865,18.4459,18.4534,148200.0],["2004-11-17",18.5654,19.0658,18.5654,18.8417,218500.0],["2004-11-18",18.7446,18.8119,18.5803,18.6177,68600.0],["2004-11-19",18.5206,18.8193,18.1995,18.3712,91300.0],["2004-11-22",18.2518,18.8343,18.2518,18.782,154400.0],["2004-11-23",18.67,18.9164,18.4683,18.558,33800.0],["2004-11-24",18.6326,18.9239,18.6326,18.8567,22900.0],["2004-11-26",18.9313,19.2002,18.894,19.1927,12100.0],["2004-11-29",19.0807,19.3197,18.767,19.1031,52200.0],["2004-11-30",19.1031,19.1853,18.9089,18.9537,24300.0],["2004-12-01",18.894,19.7453,18.894,19.469,86500.0],["2004-12-02",19.357,19.357,18.8193,18.8492,58500.0],["2004-12-03",18.9612,19.2749,18.8865,19.1927,31700.0],["2004-12-06",19.1927,19.2674,18.6849,18.7222,55700.0],["2004-12-07",18.5953,18.655,18.2816,18.2816,80500.0],["2004-12-08",18.2891,18.4982,18.1472,18.3115,112700.0],["2004-12-09",18.2368,18.6177,18.0576,18.5057,81900.0],["2004-12-10",18.5803,18.5878,18.2219,18.3488,65200.0],["2004-12-13",18.3488,18.8193,18.1248,18.8193,39800.0],["2004-12-14",18.894,18.9985,18.4683,18.9985,75200.0],["2004-12-15",19.0732,19.4018,18.9089,19.3944,50200.0],["2004-12-16",19.3197,19.3944,18.5057,18.8641,63800.0],["2004-12-17",18.9911,19.2525,18.9911,19.1927,46600.0],["2004-12-20",19.118,19.3421,18.8567,18.894,54400.0],["2004-12-21",18.8193,19.2898,18.8193,19.2599,26900.0],["2004-12-22",19.3197,19.8648,19.2375,19.7155,39300.0],["2004-12-23",19.4167,19.7155,19.4167,19.6632,43400.0],["2004-12-27",19.7379,19.9246,19.4392,19.5288,41200.0],["2004-12-28",19.6035,19.8947,19.5288,19.6408,52900.0],["2004-12-29",19.6035,19.8648,19.596,19.596,34700.0],["2004-12-30",19.6707,20.0665,19.6707,19.8872,26000.0],["2004-12-31",19.9022,20.1262,19.7155,20.0291,25700.0],["2005-01-03",19.9918,20.1187,19.3645,19.4765,43900.0],["2005-01-04",19.3197,19.469,18.8641,18.9239,118600.0],["2005-01-05",18.8567,19.1554,18.7148,19.006,80100.0],["2005-01-06",19.006,19.2301,18.8417,19.0434,46400.0],["2005-01-07",19.006,19.1927,18.8791,18.8791,70700.0],["2005-01-10",18.9089,19.5661,18.9089,19.3271,53600.0],["2005-01-11",19.2599,19.2599,18.8716,18.9313,70900.0],["2005-01-12",18.9986,19.1927,18.9687,19.1554,41600.0],["2005-01-13",19.118,19.2898,18.8492,18.9313,52400.0],["2005-01-14",18.894,19.6259,18.894,19.4242,44300.0],["2005-01-18",19.3496,20.0142,19.2375,19.8648,157100.0],["2005-01-19",19.7155,19.835,19.6856,19.7902,58600.0],["2005-01-20",19.7155,19.7603,19.4317,19.4765,82000.0],["2005-01-21",19.4765,19.9321,19.4765,19.7976,67800.0],["2005-01-24",19.7304,19.8798,19.5512,19.8051,74900.0],["2005-01-25",19.7304,20.0142,19.7155,19.835,51400.0],["2005-01-26",19.7678,19.8947,19.6408,19.8275,91400.0],["2005-01-27",19.9022,20.3353,19.8798,19.9993,26400.0],["2005-01-28",19.9993,20.0067,19.484,19.6707,34700.0],["2005-01-31",19.7453,20.3129,19.7453,20.298,56200.0],["2005-02-01",20.2233,20.6863,20.1635,20.3353,60900.0],["2005-02-02",20.4847,20.6639,20.4473,20.5369,53200.0],["2005-02-03",20.6116,20.6116,20.3951,20.5145,43500.0],["2005-02-04",20.5146,20.7909,20.3204,20.649,125000.0],["2005-02-07",20.5743,20.8581,20.3652,20.649,58600.0],["2005-02-08",20.6116,20.7983,20.537,20.7834,33400.0],["2005-02-09",20.6863,20.6863,20.4996,20.634,46900.0],["2005-02-10",20.7087,20.9104,20.537,20.5594,99700.0],["2005-02-11",20.537,20.985,20.537,20.8656,32600.0],["2005-02-14",20.8656,20.873,20.7535,20.8581,17200.0],["2005-02-15",20.7983,20.8357,20.6042,20.6116,50400.0],["2005-02-16",20.6116,21.3584,20.537,21.3211,56900.0],["2005-02-17",21.3136,21.6422,21.2389,21.5526,78400.0],["2005-02-18",22.1052,22.3666,21.7468,22.038,112300.0],["2005-02-22",21.5153,21.5227,19.947,20.1636,318100.0],["2005-02-23",20.1636,20.1636,19.7005,19.7454,114000.0],["2005-02-24",19.7978,19.8727,19.4008,19.5431,98200.0],["2005-02-25",19.4757,19.8502,19.3633,19.8277,81400.0],["2005-02-28",19.8277,19.8502,19.3184,19.6779,58500.0],["2005-03-01",19.7603,20.1498,19.7079,19.9925,47400.0],["2005-03-02",19.8802,19.9551,19.7903,19.8053,35500.0],["2005-03-03",19.8727,19.9551,19.618,19.7753,73600.0],["2005-03-04",19.8502,20.045,19.8203,19.9551,22200.0],["2005-03-07",20.0,20.1573,19.9776,20.03,17100.0],["2005-03-08",19.9626,19.9701,19.4532,19.4607,124500.0],["2005-03-09",19.4233,19.5731,19.191,19.2585,166000.0],["2005-03-10",19.3334,19.4307,19.0562,19.0562,44600.0],["2005-03-11",19.0637,19.1611,18.9139,18.9214,46900.0],["2005-03-14",18.9588,19.0862,18.8015,18.8839,44700.0],["2005-03-15",18.9513,19.206,18.7191,18.7716,50900.0],["2005-03-16",19.8502,20.6442,19.7154,20.397,279100.0],["2005-03-17",20.397,20.5618,20.0749,20.4345,112000.0],["2005-03-18",20.4869,20.4869,19.8577,20.1124,89500.0],["2005-03-21",20.1199,20.1199,19.7304,19.8053,81300.0],["2005-03-22",19.8427,19.9776,19.4607,19.4682,125500.0],["2005-03-23",19.4008,19.4607,18.7716,19.1012,379100.0],["2005-03-24",19.1611,19.2884,18.7566,18.839,87700.0],["2005-03-28",18.9439,19.251,18.7266,19.221,122200.0],["2005-03-29",19.221,19.4382,18.8989,19.2884,49600.0],["2005-03-30",19.3483,19.633,19.1761,19.5955,56100.0],["2005-03-31",19.5955,19.5955,19.0262,19.1835,77000.0],["2005-04-01",19.2585,19.2585,18.427,18.9364,97700.0],["2005-04-04",18.8689,18.9139,18.4944,18.9139,94400.0],["2005-04-05",18.839,19.236,18.794,19.236,42600.0],["2005-04-06",19.221,19.5806,19.1761,19.4757,61600.0],["2005-04-07",19.4083,19.5131,19.266,19.2884,31700.0],["2005-04-08",19.2884,19.4008,18.9439,19.0113,29800.0],["2005-04-11",18.8989,19.0263,18.7866,18.8689,42400.0],["2005-04-12",18.8689,18.9813,18.4944,18.9663,51600.0],["2005-04-13",18.9663,18.9663,18.427,18.5618,60400.0],["2005-04-14",18.5993,18.7416,18.4644,18.5394,46200.0],["2005-04-15",18.5394,18.5918,18.3596,18.4345,57700.0],["2005-04-18",18.3895,18.5019,18.2247,18.427,39300.0],["2005-04-19",18.4345,18.7266,18.3671,18.7266,80500.0],["2005-04-20",18.6517,18.6592,17.9026,18.0525,179300.0],["2005-04-21",18.1498,18.3746,18.1498,18.2772,67800.0],["2005-04-22",18.2922,18.2922,17.7453,18.0749,113400.0],["2005-04-25",18.1049,18.1049,17.6779,17.7304,82500.0],["2005-04-26",18.3521,19.9776,18.2472,19.8877,358800.0],["2005-04-27",19.8877,20.2622,19.7903,19.8727,163100.0],["2005-04-28",20.015,20.3371,19.8877,19.8877,138300.0],["2005-04-29",19.9251,20.015,18.4045,18.4719,199600.0],["2005-05-02",18.5918,19.3259,18.5918,19.236,263000.0],["2005-05-03",19.1985,20.0375,19.1386,20.0375,210900.0],["2005-05-04",20.0976,20.4056,20.0074,20.2779,120200.0],["2005-05-05",20.3455,20.5484,19.6844,19.8497,77200.0],["2005-05-06",19.9999,20.2479,19.8497,19.9624,44200.0],["2005-05-09",19.9699,20.0976,19.9022,19.9849,72400.0],["2005-05-10",20.0074,20.0074,19.6168,19.7144,51100.0],["2005-05-11",19.7896,19.9774,19.2261,19.9774,52900.0],["2005-05-12",19.9699,20.1126,19.1584,19.2862,74600.0],["2005-05-13",19.2336,19.4139,18.7753,18.8504,30700.0],["2005-05-16",19.0007,19.767,19.0007,19.5191,68500.0],["2005-05-17",19.4214,19.4515,18.888,19.181,71600.0],["2005-05-18",19.2937,20.045,19.2937,20.045,117400.0],["2005-05-19",19.9173,20.0675,19.5116,19.8346,76400.0],["2005-05-20",19.782,19.8121,19.4439,19.767,317900.0],["2005-05-23",19.8572,20.1652,19.8572,20.045,57200.0],["2005-05-24",19.9699,19.9699,19.6844,19.8121,73300.0],["2005-05-25",19.737,19.8797,19.459,19.4965,116600.0],["2005-05-26",19.4515,19.8722,19.4515,19.8196,67700.0],["2005-05-27",19.8722,19.9473,19.752,19.8572,49000.0],["2005-05-31",20.0225,20.4131,19.9849,19.9849,114000.0],["2005-06-01",19.9473,20.4056,19.9473,20.4056,95300.0],["2005-06-02",20.2103,20.5108,20.2103,20.4357,45700.0],["2005-06-03",20.3981,20.4206,20.075,20.1577,52200.0],["2005-06-06",20.0225,20.3004,19.9774,20.1953,20200.0],["2005-06-07",20.1953,20.5409,20.0675,20.3756,60800.0],["2005-06-08",20.3681,20.4732,20.2328,20.2478,63000.0],["2005-06-09",20.2103,20.7137,20.2103,20.6836,46900.0],["2005-06-10",20.6836,20.7663,20.5484,20.5709,55400.0],["2005-06-13",20.5108,20.8339,20.5033,20.6611,126700.0],["2005-06-14",20.6235,21.3147,20.5258,21.0367,100500.0],["2005-06-15",20.9616,21.1795,20.894,21.1344,77500.0],["2005-06-16",21.1119,21.1419,20.9992,21.0818,42600.0],["2005-06-17",21.187,21.2997,20.9466,20.9992,65500.0],["2005-06-20",20.9992,21.1119,20.8564,20.9917,29400.0],["2005-06-21",20.9992,21.3523,20.9992,21.3072,81600.0],["2005-06-22",21.3147,21.4124,21.2095,21.4124,130400.0],["2005-06-23",21.4124,21.495,20.8865,20.8865,29700.0],["2005-06-24",20.9015,21.6002,20.879,21.6002,182900.0],["2005-06-27",21.5251,21.9759,21.4575,21.6077,153100.0],["2005-06-28",21.6378,21.8707,21.6077,21.8707,81200.0],["2005-06-29",21.8256,21.8256,21.3222,21.7354,54400.0],["2005-06-30",21.7355,21.9759,21.6754,21.6754,135000.0],["2005-07-01",21.6753,21.743,21.2696,21.7054,65100.0],["2005-07-05",21.5401,22.1712,21.5101,22.1712,166300.0],["2005-07-06",22.1637,22.1712,21.9834,22.0209,149200.0],["2005-07-07",21.9759,22.1787,21.6002,21.8932,232500.0],["2005-07-08",21.788,22.3515,21.788,22.3215,120700.0],["2005-07-11",22.1787,22.4943,22.1712,22.4717,301000.0],["2005-07-12",22.3966,22.4943,22.2764,22.4492,49500.0],["2005-07-13",22.3891,22.4191,22.2388,22.344,114200.0],["2005-07-14",22.344,22.4342,21.8256,21.9158,152300.0],["2005-07-15",21.8632,22.1862,21.8557,22.1862,47700.0],["2005-07-18",22.1261,22.314,21.9909,21.9909,50200.0],["2005-07-19",22.051,22.2464,21.9834,22.1712,131700.0],["2005-07-20",22.1787,22.5394,22.1787,22.5168,102600.0],["2005-07-21",22.5168,22.5393,22.314,22.4041,83300.0],["2005-07-22",22.3515,22.4267,22.1336,22.2989,101300.0],["2005-07-25",22.4267,22.5243,22.329,22.5243,122200.0],["2005-07-26",22.5394,23.3508,22.5394,23.2155,482600.0],["2005-07-27",23.2381,23.2531,23.0653,23.1479,117600.0],["2005-07-28",23.178,23.4334,23.0803,23.3132,155600.0],["2005-07-29",23.3132,23.6137,23.2907,23.4034,67900.0],["2005-08-01",23.3959,23.471,23.1104,23.178,106100.0],["2005-08-02",23.193,23.4785,23.193,23.456,127900.0],["2005-08-03",23.4937,23.6747,23.4182,23.6445,126500.0],["2005-08-04",23.6068,23.6068,23.1543,23.1543,68100.0],["2005-08-05",23.0789,23.1166,22.7696,22.8149,112900.0],["2005-08-08",22.8375,22.9506,22.6112,22.6867,51700.0],["2005-08-09",22.6867,22.7922,22.5434,22.6791,58800.0],["2005-08-10",22.7017,23.0788,22.7017,22.8903,73300.0],["2005-08-11",22.8526,23.0788,22.747,22.9959,77100.0],["2005-08-12",22.9657,23.0034,22.4604,22.664,78200.0],["2005-08-15",22.664,23.1316,22.5509,23.1316,46600.0],["2005-08-16",23.0562,23.0638,22.5283,22.5735,63300.0],["2005-08-17",22.5886,22.664,22.3246,22.3246,40200.0],["2005-08-18",22.3171,22.6037,22.2492,22.5207,41900.0],["2005-08-19",22.4755,22.483,22.3246,22.4453,38600.0],["2005-08-22",22.5283,22.7168,22.4679,22.6791,43000.0],["2005-08-23",22.9205,22.9205,22.5886,22.6339,71100.0],["2005-08-24",22.6339,22.7772,22.4076,22.5132,28200.0],["2005-08-25",22.5132,22.6263,22.385,22.4151,18000.0],["2005-08-26",22.5056,22.5056,21.8872,21.8872,46700.0],["2005-08-29",21.8872,22.1361,21.7665,22.121,44400.0],["2005-08-30",22.1285,22.3925,21.9098,22.3473,68200.0],["2005-08-31",22.302,22.4755,22.0908,22.3925,46100.0],["2005-09-01",22.4378,22.5283,21.8796,22.1059,42700.0],["2005-09-02",22.1059,22.1059,21.3593,21.5176,61100.0],["2005-09-06",21.5403,21.8947,21.4648,21.8495,89400.0],["2005-09-07",21.857,22.2794,21.5704,22.2417,46100.0],["2005-09-08",22.2115,22.219,22.023,22.1964,29900.0],["2005-09-09",22.2115,22.302,22.1285,22.2643,19000.0],["2005-09-12",22.2643,22.2945,22.0607,22.2794,22300.0],["2005-09-13",22.2492,22.2492,21.9475,22.1059,85500.0],["2005-09-14",22.1738,22.4378,21.9777,22.2568,55100.0],["2005-09-15",22.2341,22.302,21.9098,21.9777,115200.0],["2005-09-16",22.1512,22.4604,22.1361,22.3925,85900.0],["2005-09-19",22.4001,22.4001,22.0229,22.1059,38300.0],["2005-09-20",22.1361,22.4679,21.6459,21.759,55400.0],["2005-09-21",21.7967,21.9853,21.3442,21.5101,187100.0],["2005-09-22",21.5327,21.8344,21.5176,21.7213,39500.0],["2005-09-23",21.6836,22.2341,21.6081,22.1285,23500.0],["2005-09-26",22.1738,22.3548,22.0682,22.1889,33000.0],["2005-09-27",22.1361,22.1738,21.676,21.7967,84800.0],["2005-09-28",21.7967,21.8646,21.5176,21.5855,43400.0],["2005-09-29",21.5855,21.9174,21.3366,21.9174,46100.0],["2005-09-30",21.8721,21.9777,21.6458,21.857,28300.0],["2005-10-03",21.9475,22.2115,21.7514,21.7891,44600.0],["2005-10-04",21.6609,22.4151,21.6609,21.8118,156000.0],["2005-10-05",21.7364,21.94,21.6836,21.7967,99800.0],["2005-10-06",21.7514,21.9475,20.9218,21.2687,107900.0],["2005-10-07",21.2838,21.5931,21.2159,21.5629,46800.0],["2005-10-10",21.5553,21.5553,21.1405,21.2159,53700.0],["2005-10-11",21.2235,21.2235,20.7408,21.0727,130100.0],["2005-10-12",21.1179,21.2989,20.6654,20.8916,86800.0],["2005-10-13",20.8539,20.9218,20.6427,20.7408,117100.0],["2005-10-14",20.7408,20.8162,20.5145,20.5899,94700.0],["2005-10-17",20.605,20.8162,20.4768,20.5899,70700.0],["2005-10-18",20.4693,20.5296,20.0997,20.145,93900.0],["2005-10-19",20.145,20.6503,19.6623,20.6503,109700.0],["2005-10-20",20.6503,20.6955,19.4963,19.5416,176700.0],["2005-10-21",19.5416,19.6095,18.9307,19.0061,147200.0],["2005-10-24",19.1192,19.7226,19.1192,19.4209,122400.0],["2005-10-25",19.4209,20.6955,19.4209,20.3637,344500.0],["2005-10-26",20.326,20.5522,20.1374,20.2732,90900.0],["2005-10-27",20.2883,20.2883,19.5869,19.6849,71200.0],["2005-10-28",19.7603,20.4994,19.7528,20.1978,137900.0],["2005-10-31",20.2129,20.6277,20.2129,20.5447,145800.0],["2005-11-01",20.5145,20.6427,20.3034,20.5145,92200.0],["2005-11-02",20.4918,20.863,20.4918,20.863,83600.0],["2005-11-03",20.863,20.863,20.4463,20.5676,82300.0],["2005-11-04",20.5751,20.8554,20.4615,20.757,80800.0],["2005-11-07",20.7948,21.0145,20.6509,20.9691,113800.0],["2005-11-08",20.9085,20.9085,20.5297,20.6282,37600.0],["2005-11-09",20.5827,20.7039,20.4615,20.4918,98100.0],["2005-11-10",20.4842,20.9312,20.2191,20.9236,99800.0],["2005-11-11",20.8857,20.9994,20.7645,20.7872,100300.0],["2005-11-14",20.8327,20.8327,20.5827,20.6812,102500.0],["2005-11-15",20.81,20.81,20.3554,20.6433,164200.0],["2005-11-16",20.6054,20.6812,20.4009,20.6812,47800.0],["2005-11-17",20.6812,20.7342,20.5145,20.6888,100100.0],["2005-11-18",20.7948,21.1585,20.7948,20.9463,120000.0],["2005-11-21",20.7948,21.1206,20.7418,21.0524,38500.0],["2005-11-22",21.0524,21.4766,21.0524,21.3781,105900.0],["2005-11-23",21.416,21.5372,21.3403,21.4387,40100.0],["2005-11-25",21.4993,21.4993,21.2569,21.363,10200.0],["2005-11-28",21.363,21.4236,21.1357,21.1433,66600.0],["2005-11-29",21.2115,21.6206,21.2115,21.4387,65300.0],["2005-11-30",21.5145,21.6584,21.4387,21.6281,105400.0],["2005-12-01",21.7039,21.9463,21.5827,21.863,121000.0],["2005-12-02",21.8706,22.1205,21.8327,22.0902,63700.0],["2005-12-05",22.0145,22.0221,21.7418,21.969,179100.0],["2005-12-06",21.969,22.5145,21.969,22.1887,53100.0],["2005-12-07",22.1887,22.2115,21.6357,21.8327,102000.0],["2005-12-08",21.8403,22.2115,21.6509,21.8024,110500.0],["2005-12-09",22.8023,23.4841,22.7114,23.2644,226700.0],["2005-12-12",23.3099,23.6735,23.2569,23.4387,200900.0],["2005-12-13",23.4841,23.6735,23.4841,23.5902,137200.0],["2005-12-14",23.6584,23.9311,23.6584,23.8326,159700.0],["2005-12-15",23.8629,23.8932,23.6432,23.7644,229200.0],["2005-12-16",23.8402,24.272,23.8402,23.9311,221500.0],["2005-12-19",23.8629,23.8705,23.0448,23.0599,173200.0],["2005-12-20",23.1887,23.9841,23.1887,23.4084,122600.0],["2005-12-21",23.469,23.8705,23.4463,23.7114,103700.0],["2005-12-22",23.719,23.8856,23.5978,23.8099,54900.0],["2005-12-23",23.8781,23.9387,23.8175,23.825,30400.0],["2005-12-27",23.8326,23.9614,23.4463,23.4538,89900.0],["2005-12-28",23.5296,23.7947,23.5296,23.7569,61100.0],["2005-12-29",23.7265,23.8932,23.5372,23.6432,39100.0],["2005-12-30",23.772,23.8175,23.5069,23.8175,66500.0],["2006-01-03",23.9008,23.9765,23.5826,23.6356,145800.0],["2006-01-04",23.5448,23.9766,23.5448,23.7947,154100.0],["2006-01-05",23.7493,24.0674,23.7417,24.0599,59600.0],["2006-01-06",24.2038,24.6583,24.0902,24.5826,86800.0],["2006-01-09",25.075,25.2417,24.8705,24.8705,112000.0],["2006-01-10",24.8629,25.0068,24.7796,24.9386,87200.0],["2006-01-11",24.9614,24.9614,24.6659,24.7947,126900.0],["2006-01-12",24.772,24.7796,24.3932,24.5599,118500.0],["2006-01-13",24.5599,24.6205,24.1584,24.219,128800.0],["2006-01-17",23.9008,23.9765,23.6659,23.9311,111800.0],["2006-01-18",23.8629,23.9387,23.6432,23.7796,65900.0],["2006-01-19",23.7493,24.022,23.7038,23.8629,147200.0],["2006-01-20",23.969,23.969,23.4614,23.6054,51200.0],["2006-01-23",23.5978,23.6963,23.3857,23.6281,62700.0],["2006-01-24",23.6735,24.2114,23.6205,24.2038,87800.0],["2006-01-25",24.219,24.2796,24.0599,24.2114,138600.0],["2006-01-26",24.2341,24.2341,23.9084,24.0978,109900.0],["2006-01-27",24.075,24.1205,23.6129,23.8402,69300.0],["2006-01-30",23.7872,23.7872,23.4463,23.4841,69700.0],["2006-01-31",23.522,23.5978,22.9084,23.0523,95100.0],["2006-02-01",22.9917,23.0599,22.7342,22.7417,130700.0],["2006-02-02",22.8023,22.9387,22.4387,22.5902,243300.0],["2006-02-03",22.5523,23.0826,22.2115,22.9993,152700.0],["2006-02-06",22.9614,22.9766,22.5827,22.7645,127800.0],["2006-02-07",22.8099,22.9917,22.4236,22.6205,125300.0],["2006-02-08",22.772,22.8099,22.363,22.5599,96800.0],["2006-02-09",22.6508,23.4235,22.6508,23.2948,162800.0],["2006-02-10",23.2948,23.3932,22.9993,22.9993,146000.0],["2006-02-13",23.0523,23.1432,22.8857,23.022,90200.0],["2006-02-14",23.1054,23.4008,22.9311,23.2417,90300.0],["2006-02-15",23.2113,23.3026,22.9907,23.2265,62200.0],["2006-02-16",23.3026,23.5687,23.2417,23.4242,107100.0],["2006-02-17",22.7017,24.4357,22.7017,24.3749,91400.0],["2006-02-21",24.3825,24.3825,23.7665,24.0783,86900.0],["2006-02-22",24.0707,24.1315,23.8273,24.0555,80300.0],["2006-02-23",24.0327,24.8616,23.9946,24.5726,128200.0],["2006-02-24",24.5727,25.0138,24.5422,24.6411,165600.0],["2006-02-27",24.6867,25.0366,24.6563,24.6791,133000.0],["2006-02-28",24.7552,24.8084,24.2152,24.3673,115500.0],["2006-03-01",24.3673,24.565,24.1163,24.4738,137600.0],["2006-03-02",24.3977,24.4662,24.238,24.4205,85100.0],["2006-03-03",24.3749,24.4357,24.0783,24.2608,117800.0],["2006-03-06",23.5383,24.2913,23.5383,24.1848,108500.0],["2006-03-07",24.3369,24.7856,24.3369,24.4129,168300.0],["2006-03-08",24.4129,24.4281,24.1772,24.3065,87100.0],["2006-03-09",24.3825,24.4205,23.9566,24.0707,78900.0],["2006-03-10",24.0707,24.2304,23.9414,24.2,144400.0],["2006-03-13",24.1239,24.8388,24.1239,24.2076,65900.0],["2006-03-14",24.1848,24.3065,24.0479,24.2152,91800.0],["2006-03-15",24.1848,24.6411,24.1163,24.5955,55800.0],["2006-03-16",24.6411,24.9909,24.5878,24.9833,59000.0],["2006-03-17",25.1202,25.721,25.0214,25.645,223600.0],["2006-03-20",25.7439,26.01,25.6754,25.8579,153400.0],["2006-03-21",25.8579,26.9759,25.8579,26.6337,227400.0],["2006-03-22",26.6337,26.9911,26.4968,26.8086,208700.0],["2006-03-23",26.7325,27.0672,26.6109,26.7249,141000.0],["2006-03-24",26.7782,27.379,26.6261,27.1889,155800.0],["2006-03-27",27.2421,27.9874,27.1584,27.455,222300.0],["2006-03-28",27.4855,27.5691,27.2117,27.455,259100.0],["2006-03-29",26.7325,27.5235,26.7325,26.8923,205400.0],["2006-03-30",26.9227,26.9911,26.4055,26.4816,114200.0],["2006-03-31",26.4055,26.5424,26.299,26.3903,122600.0],["2006-04-03",26.3143,26.8618,26.3143,26.55,208900.0],["2006-04-04",26.5804,26.9303,26.3827,26.7249,179000.0],["2006-04-05",26.8466,27.379,26.8086,27.3486,110500.0],["2006-04-06",27.2725,27.3866,26.7021,26.7554,99100.0],["2006-04-07",26.8086,27.1052,26.6261,26.6945,113800.0],["2006-04-10",26.6945,26.6945,26.1774,26.2002,174300.0],["2006-04-11",26.2762,26.2762,25.7667,25.7819,73900.0],["2006-04-12",25.8199,25.9796,25.6526,25.9036,451700.0],["2006-04-13",25.972,26.7401,25.9264,26.6641,83100.0],["2006-04-17",26.5956,26.7401,26.1241,26.223,52300.0],["2006-04-18",26.3751,27.1128,26.3523,27.09,69600.0],["2006-04-19",27.09,27.4639,26.8992,27.4563,107000.0],["2006-04-20",27.38,27.4715,26.9221,27.0518,64600.0],["2006-04-21",27.3189,27.3189,26.5329,26.6016,78600.0],["2006-04-24",26.6016,26.6169,26.2124,26.3574,76800.0],["2006-04-25",26.3574,26.449,24.9915,26.2582,333000.0],["2006-04-26",25.5638,25.7698,25.0144,25.1899,428500.0],["2006-04-27",25.1899,25.5638,24.9762,25.2662,137300.0],["2006-04-28",25.2586,25.8614,25.1822,25.8614,149100.0],["2006-05-01",25.8614,25.9148,24.938,24.9457,147900.0],["2006-05-02",25.0144,25.1136,24.7244,25.0449,133000.0],["2006-05-03",25.0144,25.2814,24.3963,25.2128,177400.0],["2006-05-04",25.2357,25.5791,25.022,25.4646,119100.0],["2006-05-05",25.6172,25.9072,25.4112,25.4112,87700.0],["2006-05-08",25.5028,25.6325,25.2433,25.2586,55200.0],["2006-05-09",25.1822,25.1975,24.9991,25.083,54900.0],["2006-05-10",24.9915,25.1593,24.6175,24.8007,95200.0],["2006-05-11",24.7473,24.7702,24.1521,24.1597,73900.0],["2006-05-12",24.1063,24.1673,23.5416,23.7781,106500.0],["2006-05-15",23.656,23.9537,23.5416,23.8392,120800.0],["2006-05-16",23.8239,24.3047,23.8239,24.1978,91300.0],["2006-05-17",24.091,24.1978,23.8697,24.1902,116100.0],["2006-05-18",24.2284,24.2742,23.8774,24.175,175800.0],["2006-05-19",24.175,24.3581,23.8621,24.2894,159000.0],["2006-05-22",24.2894,24.2894,23.8697,24.1139,127300.0],["2006-05-23",24.1902,24.4191,24.0071,24.0452,132400.0],["2006-05-24",24.0758,24.2818,23.9613,24.091,190400.0],["2006-05-25",24.1979,24.6099,24.1597,24.6099,64700.0],["2006-05-26",24.6328,24.6328,23.9231,24.091,76700.0],["2006-05-30",24.1139,24.1597,23.6561,23.6637,122500.0],["2006-05-31",23.74,24.4573,23.7095,24.4191,118900.0],["2006-06-01",24.4573,24.7931,24.381,24.7931,50000.0],["2006-06-02",24.8694,24.8999,24.2665,24.3428,90500.0],["2006-06-05",24.2665,24.381,23.7324,23.74,129400.0],["2006-06-06",23.7476,23.7553,23.1371,23.5797,218700.0],["2006-06-07",23.6332,23.9613,23.2745,23.305,141700.0],["2006-06-08",23.305,23.4882,23.0685,23.2745,134000.0],["2006-06-09",23.2745,23.305,23.015,23.1219,72800.0],["2006-06-12",23.1982,23.1982,22.6488,22.6488,89500.0],["2006-06-13",22.5648,22.6488,21.9009,21.9391,249600.0],["2006-06-14",21.9009,21.9849,21.7483,21.7941,59800.0],["2006-06-15",22.229,23.3432,22.0306,23.1219,302200.0],["2006-06-16",23.1219,23.534,23.015,23.0608,280000.0],["2006-06-19",23.1677,23.1677,22.8548,22.954,107500.0],["2006-06-20",22.893,22.9845,22.6259,22.6411,40400.0],["2006-06-21",22.5648,23.2363,22.5648,22.9693,42700.0],["2006-06-22",22.893,22.9311,22.3359,22.4504,82900.0],["2006-06-23",22.374,22.5724,22.2596,22.3664,63500.0],["2006-06-26",22.4198,22.809,22.3664,22.7098,65600.0],["2006-06-27",22.7022,22.7785,22.4351,22.5877,82700.0],["2006-06-28",22.5877,22.664,22.2901,22.458,45300.0],["2006-06-29",22.5343,23.1982,22.4961,23.0914,92600.0],["2006-06-30",23.1982,23.2898,22.893,23.1371,137800.0],["2006-07-03",23.0608,23.3432,23.0608,23.3432,27400.0],["2006-07-05",23.16,23.1982,22.1909,22.3435,143800.0],["2006-07-06",22.3511,22.748,22.2748,22.4427,47400.0],["2006-07-07",22.3664,22.4961,22.168,22.4198,74200.0],["2006-07-10",22.4122,22.5877,22.3206,22.458,54300.0],["2006-07-11",22.3512,22.4961,22.0993,22.4809,62100.0],["2006-07-12",22.4275,22.4275,21.8704,21.8933,65700.0],["2006-07-13",21.7941,21.9925,21.3439,21.3668,91500.0],["2006-07-14",21.2904,21.5041,21.1073,21.3439,107800.0],["2006-07-17",21.3057,21.4431,21.1378,21.2599,77500.0],["2006-07-18",21.3591,21.4736,21.1607,21.4736,45900.0],["2006-07-19",21.5043,22.1485,21.4889,22.1101,99100.0],["2006-07-20",22.1101,22.1561,21.3202,21.3202,70100.0],["2006-07-21",21.3279,21.4122,20.9367,21.2742,56500.0],["2006-07-24",21.3432,21.8801,21.3432,21.8187,49100.0],["2006-07-25",21.857,22.1715,21.7113,21.7113,64200.0],["2006-07-26",21.6116,21.7804,21.3125,21.4506,80600.0],["2006-07-27",21.5426,21.719,21.0134,21.1822,53600.0],["2006-07-28",21.2589,21.8801,21.2358,21.857,51400.0],["2006-07-31",21.742,21.857,21.4813,21.6116,61300.0],["2006-08-01",21.5043,21.5119,19.1728,19.7787,1062800.0],["2006-08-02",19.7097,19.8094,19.2112,19.3952,426900.0],["2006-08-03",19.3262,19.9551,19.2495,19.8094,172800.0],["2006-08-04",19.9398,20.2849,19.9244,20.0931,433400.0],["2006-08-07",20.0011,20.2925,19.8017,19.9781,275000.0],["2006-08-08",19.9551,20.1315,19.4106,19.4336,106600.0],["2006-08-09",19.518,19.6713,18.9044,19.0501,108100.0],["2006-08-10",18.9734,19.4029,18.8277,19.2572,95900.0],["2006-08-11",19.1652,19.1652,18.9504,19.0732,81800.0],["2006-08-14",19.2342,19.4643,18.9504,18.9504,72200.0],["2006-08-15",19.0962,19.7404,19.0962,19.4796,160300.0],["2006-08-16",19.5716,19.8784,19.3876,19.518,144300.0],["2006-08-17",19.4183,19.7864,19.4183,19.518,138700.0],["2006-08-18",19.5947,19.5947,19.3186,19.5256,135700.0],["2006-08-21",19.4796,19.5333,19.1882,19.3186,38200.0],["2006-08-22",19.2419,19.4566,19.1268,19.4413,108300.0],["2006-08-23",19.4489,19.4719,19.0961,19.2649,150600.0],["2006-08-24",19.2956,19.2956,18.8124,19.1575,327700.0],["2006-08-25",19.1575,19.2112,18.9121,19.1575,129300.0],["2006-08-28",19.1652,19.3416,19.0962,19.2419,89900.0],["2006-08-29",19.2495,19.4259,19.0118,19.4106,133600.0],["2006-08-30",19.4796,19.6253,19.3032,19.5947,299700.0],["2006-08-31",19.6483,19.9398,19.518,19.5716,80200.0],["2006-09-01",19.5716,19.748,19.4719,19.6713,103500.0],["2006-09-05",19.3262,19.3339,18.9121,19.1805,289800.0],["2006-09-06",19.0808,19.0885,18.728,18.751,129500.0],["2006-09-07",18.705,18.8738,18.5593,18.7127,91100.0],["2006-09-08",18.7357,18.7971,18.4213,18.4213,137300.0],["2006-09-11",18.3446,18.5133,17.8921,18.2295,356300.0],["2006-09-12",18.3292,18.9965,18.3062,18.774,204700.0],["2006-09-13",18.7817,18.8431,18.5286,18.6974,196200.0],["2006-09-14",18.659,18.705,18.4826,18.6283,69800.0],["2006-09-15",18.7204,18.728,18.4673,18.5823,158100.0],["2006-09-18",18.4903,18.5593,18.3369,18.4443,106200.0],["2006-09-19",18.5056,18.7127,18.3369,18.5977,112700.0],["2006-09-20",18.728,19.3262,18.728,19.2802,154700.0],["2006-09-21",19.4029,19.4029,18.5363,18.6283,107900.0],["2006-09-22",18.9965,18.9965,18.4136,18.6744,99100.0],["2006-09-25",18.6667,18.8507,18.5133,18.7357,142200.0],["2006-09-26",18.774,19.3646,18.774,19.2189,192600.0],["2006-09-27",19.2265,19.3799,18.7664,18.9811,91200.0],["2006-09-28",18.9734,19.2725,18.9428,19.0885,106400.0],["2006-09-29",19.1268,19.2112,18.9581,18.9581,228000.0],["2006-10-02",18.9658,19.0348,18.7894,18.8277,136900.0],["2006-10-03",18.8277,19.2035,18.4519,19.2035,122900.0],["2006-10-04",19.2035,19.495,19.1115,19.4796,169100.0],["2006-10-05",19.5563,19.5563,19.0195,19.0578,192800.0],["2006-10-06",19.0195,19.1192,18.7434,18.8814,78900.0],["2006-10-09",18.9121,18.9121,18.521,18.636,137500.0],["2006-10-10",18.7127,18.7894,18.682,18.7434,144400.0],["2006-10-11",17.4473,18.2525,16.6804,17.9074,1402500.0],["2006-10-12",17.9841,18.6974,17.9841,18.5823,328800.0],["2006-10-13",18.636,18.7894,18.3906,18.4596,223200.0],["2006-10-16",18.5363,18.5516,18.3829,18.4059,207600.0],["2006-10-17",18.4443,18.7971,18.3753,18.774,198100.0],["2006-10-18",18.9283,19.1674,18.882,19.152,294500.0],["2006-10-19",19.1289,19.2523,19.1057,19.2137,290300.0],["2006-10-20",19.3217,19.3217,18.9746,19.1134,146400.0],["2006-10-23",19.1057,19.2677,19.0671,19.206,239400.0],["2006-10-24",19.2214,19.5222,19.2137,19.5145,241000.0],["2006-10-25",19.5454,19.6611,19.422,19.6225,166800.0],["2006-10-26",19.7613,19.9619,19.6225,19.9079,238000.0],["2006-10-27",19.8462,19.9773,19.6919,19.6996,145800.0],["2006-10-30",19.6302,19.7459,19.4065,19.5839,100000.0],["2006-10-31",19.6688,19.7459,19.5068,19.6688,190600.0],["2006-11-01",19.6534,19.877,19.5839,19.6611,251400.0],["2006-11-02",19.5917,19.6688,19.476,19.5917,235800.0],["2006-11-03",19.6688,19.7536,19.3217,19.4682,142900.0],["2006-11-06",19.6071,20.201,19.6071,20.0544,126700.0],["2006-11-07",20.0545,20.3398,20.0313,20.0853,83900.0],["2006-11-08",20.0853,20.6021,20.0853,20.5635,159000.0],["2006-11-09",20.6715,20.6715,20.3013,20.4555,103200.0],["2006-11-10",20.5095,20.8103,20.5018,20.8103,88900.0],["2006-11-13",20.8952,21.0726,20.6715,20.7795,136200.0],["2006-11-14",20.7795,21.0957,20.6715,21.0495,106000.0],["2006-11-15",21.0495,21.3271,20.9338,21.1189,139200.0],["2006-11-16",21.2423,21.5123,21.2114,21.2346,158700.0],["2006-11-17",21.2346,21.2346,20.6638,20.7101,243700.0],["2006-11-20",20.7486,20.8952,20.6329,20.7872,90700.0],["2006-11-21",20.8258,20.8258,20.6175,20.7409,167400.0],["2006-11-22",20.8258,20.8566,20.5558,20.6252,74100.0],["2006-11-24",20.6252,20.6252,20.2473,20.3707,88900.0],["2006-11-27",20.2473,20.2858,19.7691,19.9465,594400.0],["2006-11-28",19.9388,19.9465,19.4297,19.7614,191600.0],["2006-11-29",19.8385,20.093,19.8385,19.8925,146500.0],["2006-11-30",19.931,20.039,19.6919,19.9465,94700.0],["2006-12-01",19.9465,19.9619,19.4374,19.7459,99700.0],["2006-12-04",19.7459,20.1393,19.7459,20.093,144600.0],["2006-12-05",20.1316,20.3784,19.9773,20.3784,173600.0],["2006-12-06",20.3013,20.363,20.1393,20.1856,103600.0],["2006-12-07",20.2319,20.3244,20.0082,20.0082,53300.0],["2006-12-08",20.0159,20.1624,19.8385,19.9619,81100.0],["2006-12-11",20.0545,20.6252,20.0545,20.5018,118300.0],["2006-12-12",20.4478,20.5172,19.9002,20.0776,107700.0],["2006-12-13",20.0853,20.3861,20.0545,20.2781,75900.0],["2006-12-14",20.3321,20.5635,20.2319,20.5095,67400.0],["2006-12-15",20.5944,20.7872,20.5481,20.6329,314500.0],["2006-12-18",20.6715,20.7872,20.4093,20.5404,105300.0],["2006-12-19",20.5018,20.6329,20.2858,20.5172,115400.0],["2006-12-20",20.7101,20.9183,20.6021,20.7409,99100.0],["2006-12-21",20.7564,21.0957,20.7332,21.0263,208200.0],["2006-12-22",21.0957,21.2731,21.0263,21.2114,97000.0],["2006-12-26",21.2346,21.5123,21.1497,21.5123,242300.0],["2006-12-27",21.6897,21.9133,21.5508,21.6742,201200.0],["2006-12-28",21.6202,21.8516,21.6202,21.7591,211300.0],["2006-12-29",21.7668,22.8158,21.7668,22.1833,376900.0],["2007-01-03",21.7051,21.7051,20.8258,20.9955,333700.0],["2007-01-04",20.8952,20.9183,20.5558,20.9183,148600.0],["2007-01-05",20.8026,20.8104,20.4247,20.5095,116100.0],["2007-01-08",20.5095,20.5095,20.0545,20.3707,164800.0],["2007-01-09",20.3861,20.5481,20.2087,20.4247,125900.0],["2007-01-10",20.4247,20.4633,20.2164,20.4093,71200.0],["2007-01-11",20.4946,20.797,20.4325,20.7504,183300.0],["2007-01-12",20.7039,20.8745,20.5721,20.8745,59700.0],["2007-01-16",20.7039,20.9055,20.5566,20.6341,71400.0],["2007-01-17",20.5876,20.797,20.5101,20.6651,101200.0],["2007-01-18",20.5954,20.6884,20.479,20.5721,71800.0],["2007-01-19",20.5721,21.2002,20.3937,21.1382,98900.0],["2007-01-22",21.1382,21.1382,20.7504,20.8125,170400.0],["2007-01-23",20.7427,21.0761,20.6341,20.9598,140600.0],["2007-01-24",21.0141,21.3243,20.9831,21.301,78500.0],["2007-01-25",21.2777,21.2777,20.8512,20.9598,129700.0],["2007-01-26",21.0529,21.1924,20.8047,21.0916,80400.0],["2007-01-29",21.0296,21.5026,21.0296,21.4638,79900.0],["2007-01-30",21.5569,22.5649,21.4483,22.2083,259200.0],["2007-01-31",22.2083,22.4331,21.8748,22.2858,156100.0],["2007-02-01",22.2858,22.5805,22.1462,22.2935,271200.0],["2007-02-02",22.3711,23.2938,22.3711,23.2706,521500.0],["2007-02-05",23.1853,23.3249,23.0302,23.2008,303100.0],["2007-02-06",23.3171,23.6505,23.2628,23.604,208100.0],["2007-02-07",23.7901,24.2089,23.604,24.1158,142600.0],["2007-02-08",24.1158,24.4725,24.0848,24.3019,124200.0],["2007-02-09",24.3484,24.3717,23.8754,23.9685,211200.0],["2007-02-12",24.0848,24.1623,23.6661,24.0538,155700.0],["2007-02-13",24.0228,24.2166,23.8211,24.0383,77600.0],["2007-02-14",24.015,24.0383,23.0922,23.2628,298600.0],["2007-02-15",23.2008,23.2473,22.8596,22.8984,444700.0],["2007-02-16",23.6273,24.1856,22.0454,22.9604,995300.0],["2007-02-20",22.9604,23.193,22.8441,23.1077,388900.0],["2007-02-21",23.0457,23.3791,22.3633,23.0922,242600.0],["2007-02-22",23.2086,23.4955,23.069,23.4877,206500.0],["2007-02-23",23.4955,23.542,23.2628,23.2628,120100.0],["2007-02-26",23.4179,23.6816,23.2085,23.542,134300.0],["2007-02-27",23.542,23.542,22.3478,22.4331,195800.0],["2007-02-28",22.4176,23.1698,22.2005,22.8363,217200.0],["2007-03-01",22.7898,22.9449,21.9989,22.751,209200.0],["2007-03-02",22.6347,22.7123,22.123,22.2625,167000.0],["2007-03-05",22.2625,22.689,21.7973,21.7973,123800.0],["2007-03-06",22.1772,22.7511,22.0454,22.5107,107200.0],["2007-03-07",22.565,22.565,21.9058,21.9446,174300.0],["2007-03-08",22.2935,22.3633,21.743,21.8128,154000.0],["2007-03-09",22.0066,22.247,21.7042,21.9213,101700.0],["2007-03-12",21.7585,21.9679,21.6577,21.9446,112200.0],["2007-03-13",21.9446,21.9446,20.8047,20.8668,240300.0],["2007-03-14",20.9055,21.0374,20.417,20.5721,376400.0],["2007-03-15",20.6496,21.9369,20.6419,21.0916,188300.0],["2007-03-16",21.0916,21.0916,20.6341,20.6651,246700.0],["2007-03-19",20.6651,20.9908,20.2076,20.8745,170000.0],["2007-03-20",20.8978,20.9753,20.7427,20.9443,144200.0],["2007-03-21",20.2542,21.3398,20.2542,21.2079,92700.0],["2007-03-22",21.3088,21.3165,20.8125,21.0141,128400.0],["2007-03-23",21.0916,21.2312,20.9365,21.0839,108500.0],["2007-03-26",21.0839,21.4561,20.921,21.4483,153500.0],["2007-03-27",21.4483,21.4483,20.8357,20.9443,114700.0],["2007-03-28",20.9443,21.1304,20.7892,20.828,194600.0],["2007-03-29",20.9366,21.2467,20.8125,21.1149,89500.0],["2007-03-30",21.0916,21.2932,20.9055,21.2545,72500.0],["2007-04-02",21.2855,21.394,21.1459,21.301,97200.0],["2007-04-03",21.0916,21.712,21.0839,21.4561,124100.0],["2007-04-04",21.4949,21.5414,21.3708,21.3863,58200.0],["2007-04-05",21.3708,21.4949,21.2855,21.3708,65000.0],["2007-04-09",21.4328,21.4638,21.2235,21.2932,172300.0],["2007-04-10",21.2235,21.3243,21.1537,21.1614,49800.0],["2007-04-11",21.1614,21.1614,20.3627,20.5876,198800.0],["2007-04-12",20.5954,20.7981,20.2836,20.7825,315300.0],["2007-04-13",20.7825,20.7825,20.2758,20.6733,86400.0],["2007-04-16",20.7357,21.2112,20.6812,21.0787,101800.0],["2007-04-17",21.8583,22.6222,21.7881,22.6066,850000.0],["2007-04-18",22.6066,22.6066,21.7959,22.0375,1938400.0],["2007-04-19",21.9674,21.9674,21.6322,21.7101,341400.0],["2007-04-20",22.0609,22.2012,21.905,22.1701,421100.0],["2007-04-23",22.2013,22.4039,21.8972,21.9206,249000.0],["2007-04-24",21.8972,22.0531,21.7569,21.9908,177000.0],["2007-04-25",22.0687,22.4195,21.9986,22.1934,247400.0],["2007-04-26",22.1701,22.1935,21.8738,22.0687,105300.0],["2007-04-27",21.8738,21.9206,21.3671,21.3905,595200.0],["2007-04-30",21.3905,21.3905,20.8994,21.0086,246500.0],["2007-05-01",21.0086,21.3983,20.5019,21.3983,307400.0],["2007-05-02",21.3282,21.7179,21.0943,21.5386,188300.0],["2007-05-03",21.5776,21.6088,21.219,21.2658,188800.0],["2007-05-04",21.3438,21.5776,21.2736,21.4373,152100.0],["2007-05-07",21.4607,21.5075,21.3204,21.3983,64100.0],["2007-05-08",21.3983,21.4763,21.0943,21.4763,138100.0],["2007-05-09",21.3671,21.4607,21.2112,21.4451,75600.0],["2007-05-10",21.3282,21.336,20.9852,21.2346,140200.0],["2007-05-11",21.3438,21.3516,21.0865,21.3282,110400.0],["2007-05-14",21.3282,21.3282,20.8916,20.8994,249700.0],["2007-05-15",20.876,21.0086,20.6578,20.6889,185400.0],["2007-05-16",20.7357,20.7357,20.5564,20.65,138900.0],["2007-05-17",20.5798,20.6734,20.4629,20.5408,315400.0],["2007-05-18",20.5486,21.0397,20.4551,20.7357,230300.0],["2007-05-21",20.6656,21.1489,20.6656,20.8215,121500.0],["2007-05-22",20.7747,20.876,20.4395,20.6656,130200.0],["2007-05-23",20.7123,21.0008,20.6812,20.6812,171900.0],["2007-05-24",20.6578,20.8527,20.2602,20.4161,127600.0],["2007-05-25",20.5019,20.6188,20.4239,20.4239,75600.0],["2007-05-29",20.5019,20.7513,20.3927,20.4941,73000.0],["2007-05-30",20.4083,20.611,20.1511,20.6032,192100.0],["2007-05-31",20.611,20.9852,20.5798,20.954,134000.0],["2007-06-01",20.9774,21.3282,20.9696,21.2424,48500.0],["2007-06-04",21.2424,21.4451,20.876,21.4061,168900.0],["2007-06-05",21.3126,21.3593,21.0553,21.1567,179500.0],["2007-06-06",20.9618,20.9696,20.3615,20.4785,467000.0],["2007-06-07",20.4785,20.5876,20.268,20.5252,219300.0],["2007-06-08",20.533,20.5876,20.3148,20.5252,175600.0],["2007-06-11",20.4629,20.4785,20.0185,20.1199,160100.0],["2007-06-12",20.1199,20.1199,19.66,19.8003,137400.0],["2007-06-13",19.8938,20.0887,19.847,20.003,136300.0],["2007-06-14",20.0341,20.1978,20.0107,20.0887,96800.0],["2007-06-15",20.4707,21.4997,20.3927,21.2112,393400.0],["2007-06-18",21.2034,21.2112,20.8371,20.9696,101700.0],["2007-06-19",20.8916,21.1021,20.5642,20.8293,128800.0],["2007-06-20",20.9228,21.1957,20.5019,20.7045,166000.0],["2007-06-21",20.7045,20.7825,20.4707,20.5408,125900.0],["2007-06-22",20.5019,20.5097,20.0341,20.2368,160200.0],["2007-06-25",20.2368,20.4473,19.8704,19.9406,149200.0],["2007-06-26",20.003,20.5954,19.8704,20.1589,154600.0],["2007-06-27",20.0341,20.4161,19.9562,20.4083,172400.0],["2007-06-28",20.4473,20.5096,20.1121,20.1277,86300.0],["2007-06-29",20.8215,20.8215,19.7223,19.7535,142500.0],["2007-07-02",19.7691,20.4161,19.5508,20.0341,288300.0],["2007-07-03",20.0185,20.0185,19.6989,19.7535,66700.0],["2007-07-05",19.7067,19.7691,19.3559,19.7067,140100.0],["2007-07-06",19.6444,19.6522,19.1143,19.2312,213500.0],["2007-07-09",19.2234,19.7145,19.1766,19.7067,208700.0],["2007-07-10",19.5352,19.5742,18.9272,18.9428,197400.0],["2007-07-11",18.9662,19.0597,18.7323,18.9818,254400.0],["2007-07-12",19.0523,19.3895,19.0523,19.1542,140700.0],["2007-07-13",19.068,19.3659,18.7309,19.1778,255200.0],["2007-07-16",19.0602,19.6247,19.021,19.3503,223300.0],["2007-07-17",19.2483,19.4992,18.723,18.7936,565300.0],["2007-07-18",18.7152,19.1464,18.676,18.7622,203500.0],["2007-07-19",18.8485,18.9661,18.5741,18.8798,97900.0],["2007-07-20",18.8328,18.9425,18.6681,18.8093,236100.0],["2007-07-23",18.9347,18.9818,18.5741,18.6211,180200.0],["2007-07-24",18.4643,18.5349,17.8998,18.0252,453600.0],["2007-07-25",18.0879,18.4094,17.986,18.2683,425000.0],["2007-07-26",18.0095,18.0801,17.1157,17.641,263200.0],["2007-07-27",16.3317,17.2804,15.5398,15.6182,607800.0],["2007-07-30",15.2262,16.0729,14.7087,15.9161,626800.0],["2007-07-31",16.0729,16.363,15.7985,16.1435,486700.0],["2007-08-01",16.2376,16.2376,15.3987,15.7593,527300.0],["2007-08-02",15.7593,16.1749,15.3908,15.6104,479300.0],["2007-08-03",15.6496,15.6496,14.5127,14.6773,393600.0],["2007-08-06",14.6617,15.0537,14.2304,14.8106,695000.0],["2007-08-07",14.6695,14.7636,13.8933,14.5048,517200.0],["2007-08-08",14.5754,15.8534,14.5754,15.7593,506100.0],["2007-08-09",16.073,17.4372,16.0337,16.4023,962700.0],["2007-08-10",16.1513,16.4806,15.4692,16.0494,480100.0],["2007-08-13",16.1905,16.3317,15.0772,15.4771,288600.0],["2007-08-14",15.4849,15.5712,14.693,14.7479,126600.0],["2007-08-15",14.795,15.1478,14.3951,14.4892,235800.0],["2007-08-16",14.5205,15.6966,14.4186,15.6025,350400.0],["2007-08-17",15.6182,16.3395,15.6182,16.073,210300.0],["2007-08-20",16.1122,16.3003,15.7829,16.0259,129600.0],["2007-08-21",15.9945,15.9945,14.9831,14.991,199700.0],["2007-08-22",15.1791,15.3124,14.9047,15.0772,243800.0],["2007-08-23",15.1243,15.1243,14.3167,14.4264,180000.0],["2007-08-24",14.5127,14.5127,13.8933,14.105,274800.0],["2007-08-27",14.0893,14.2226,13.8463,13.9952,160700.0],["2007-08-28",13.956,14.0031,13.564,13.611,248900.0],["2007-08-29",13.6581,14.1991,13.4621,14.058,192400.0],["2007-08-30",13.8933,14.1991,13.7522,13.9717,145900.0],["2007-08-31",14.1991,14.1991,13.7443,14.0423,163200.0],["2007-09-04",13.956,14.497,13.9325,14.058,223700.0],["2007-09-05",14.0658,14.7557,13.7678,13.9717,214600.0],["2007-09-06",14.1128,14.6695,13.6502,13.8306,203700.0],["2007-09-07",13.7051,13.9717,13.5797,13.8384,275000.0],["2007-09-10",13.956,13.956,13.3053,13.6581,163400.0],["2007-09-11",13.7365,13.9168,13.368,13.5091,261200.0],["2007-09-12",13.4778,13.4778,13.1014,13.2112,158200.0],["2007-09-13",13.2504,13.8619,12.9681,13.5091,129100.0],["2007-09-14",13.3993,13.6816,13.0936,13.5797,110200.0],["2007-09-17",13.564,13.564,13.2112,13.2582,106200.0],["2007-09-18",13.2896,14.1912,13.1249,13.9717,420700.0],["2007-09-19",14.1677,15.1321,13.9247,15.0615,397400.0],["2007-09-20",14.8969,14.9831,14.5362,14.6773,127200.0],["2007-09-21",14.8185,15.1635,14.497,14.646,231700.0],["2007-09-24",14.6225,14.6225,14.0815,14.1756,167400.0],["2007-09-25",13.9011,13.9482,13.1249,13.3915,257400.0],["2007-09-26",13.4307,13.8776,13.415,13.7679,193900.0],["2007-09-27",13.807,13.807,13.1328,13.2582,195600.0],["2007-09-28",13.2425,13.7522,13.2112,13.3758,152400.0],["2007-10-01",13.4229,14.3324,13.3288,14.1991,180600.0],["2007-10-02",14.1207,16.0965,14.058,15.5241,490600.0],["2007-10-03",15.3359,16.708,15.0302,15.6339,395000.0],["2007-10-04",15.6339,15.6966,14.9047,15.2889,230200.0],["2007-10-05",15.4457,16.2298,15.234,16.0965,229700.0],["2007-10-08",15.9867,16.073,15.2027,15.2419,194900.0],["2007-10-09",15.2654,15.8377,15.2027,15.6652,171300.0],["2007-10-10",15.5712,15.5947,15.2183,15.3203,172100.0],["2007-10-11",15.3834,15.4782,15.0044,15.3045,210500.0],["2007-10-12",15.2966,15.2966,14.9017,15.2018,163400.0],["2007-10-15",15.0991,15.1781,14.5069,14.6016,205600.0],["2007-10-16",14.5937,14.6253,14.2226,14.3331,204000.0],["2007-10-17",14.499,14.499,13.8277,14.0646,200600.0],["2007-10-18",14.0251,14.1041,13.654,13.6935,168500.0],["2007-10-19",13.654,13.7566,13.038,13.1407,256800.0],["2007-10-22",13.0301,13.5671,13.0301,13.425,347100.0],["2007-10-23",13.575,13.5987,12.8485,12.9038,262600.0],["2007-10-24",12.8327,13.1802,12.5089,12.6511,351100.0],["2007-10-25",12.8011,13.196,12.5721,12.6274,194600.0],["2007-10-26",12.9196,13.1328,12.3273,12.6274,462900.0],["2007-10-29",12.8327,12.8722,12.5484,12.7063,331100.0],["2007-10-30",12.7537,12.9275,12.4457,12.7458,236700.0],["2007-10-31",12.7932,13.7093,12.7932,13.4092,249500.0],["2007-11-01",13.0775,13.0775,12.3431,12.3984,276600.0],["2007-11-02",12.6984,12.9038,12.1693,12.7537,222200.0],["2007-11-05",12.6511,12.9433,12.6037,12.7221,248100.0],["2007-11-06",12.6353,13.0222,12.5326,12.9906,146300.0],["2007-11-07",12.9117,12.9117,12.2799,12.3273,214900.0],["2007-11-08",13.0064,13.1802,12.272,13.0301,363700.0],["2007-11-09",12.8801,12.9827,12.3747,12.5168,246000.0],["2007-11-12",12.5721,13.6145,12.4931,13.2512,263000.0],["2007-11-13",13.3223,13.9383,13.3223,13.7487,165500.0],["2007-11-14",13.8593,14.0883,13.3381,13.5513,204300.0],["2007-11-15",13.5513,13.5513,13.1565,13.3381,122600.0],["2007-11-16",13.3934,13.5276,12.8248,13.0301,296000.0],["2007-11-19",12.9275,12.959,12.5405,12.7774,272000.0],["2007-11-20",12.6984,13.0696,12.4536,12.8643,172800.0],["2007-11-21",12.809,12.9117,12.3747,12.422,291000.0],["2007-11-23",12.6432,14.7596,12.6432,14.4042,254700.0],["2007-11-26",14.341,14.6095,12.888,12.9275,356800.0],["2007-11-27",12.888,13.0222,12.3905,12.4457,284100.0],["2007-11-28",12.4457,13.1723,12.4457,12.6905,267300.0],["2007-11-29",12.7932,13.038,12.3668,12.3826,180700.0],["2007-11-30",12.7695,12.9196,12.2483,12.3194,245300.0],["2007-12-03",12.3984,12.7537,11.9403,11.964,182600.0],["2007-12-04",11.8456,12.2799,11.6955,11.9719,170200.0],["2007-12-05",12.2167,12.2483,11.6008,11.7666,163500.0],["2007-12-06",11.7666,12.3115,11.7271,12.2799,152100.0],["2007-12-07",12.2878,12.8327,12.1614,12.6826,155200.0],["2007-12-10",12.6511,12.9354,12.3984,12.7774,148400.0],["2007-12-11",12.8248,13.0301,12.2404,12.3747,147000.0],["2007-12-12",12.7063,12.8564,12.0746,12.3984,179800.0],["2007-12-13",12.2562,12.3431,11.7666,12.0904,140400.0],["2007-12-14",11.9087,11.9719,11.3638,11.4033,153600.0],["2007-12-17",11.2849,11.6876,11.0717,11.506,162700.0],["2007-12-18",11.6481,11.8456,11.2217,11.8456,465900.0],["2007-12-19",11.7587,11.8377,11.4586,11.5692,112400.0],["2007-12-20",11.735,11.7666,11.0559,11.2928,204200.0],["2007-12-21",11.5376,11.6244,11.2928,11.5771,288000.0],["2007-12-24",11.7429,11.7982,11.4744,11.4981,44100.0],["2007-12-26",11.5139,11.6008,11.1111,11.2296,178100.0],["2007-12-27",11.2928,11.4112,10.9216,10.9532,124500.0],["2007-12-28",11.1348,11.2928,10.4636,10.5268,219900.0],["2007-12-31",10.5662,11.1664,10.432,10.8426,240900.0],["2008-01-02",10.8505,11.1506,10.7005,10.7637,222300.0],["2008-01-03",10.74,11.1269,9.9977,10.0924,292300.0],["2008-01-04",10.0056,10.1477,9.3896,9.5554,329600.0],["2008-01-07",9.6818,10.1319,9.4843,9.8871,340000.0],["2008-01-08",9.9187,10.2346,9.587,9.6581,275500.0],["2008-01-09",9.6739,10.1714,9.5791,10.1082,269900.0],["2008-01-10",10.0292,10.8032,9.9187,10.6294,275600.0],["2008-01-11",10.5741,10.6689,10.274,10.2977,168600.0],["2008-01-14",10.5292,10.5292,10.0024,10.2898,123600.0],["2008-01-15",10.2339,10.2977,9.8028,9.8427,172500.0],["2008-01-16",9.8347,10.2259,9.8347,10.0104,275300.0],["2008-01-17",10.0822,10.2019,9.707,9.9465,150900.0],["2008-01-18",9.8667,10.2019,9.4037,9.4915,177500.0],["2008-01-22",9.1083,9.9385,9.0365,9.4995,325100.0],["2008-01-23",9.1802,10.7767,9.0524,10.4255,414300.0],["2008-01-24",10.4335,11.3275,10.4335,10.9603,299900.0],["2008-01-25",11.1679,11.3595,10.4335,10.5292,179200.0],["2008-01-28",10.5292,11.5431,10.4255,11.5271,279000.0],["2008-01-29",11.6149,11.9422,11.1838,11.9103,229600.0],["2008-01-30",11.9342,12.4451,11.5989,11.9502,174800.0],["2008-01-31",11.7825,12.3413,11.7267,12.1657,238700.0],["2008-02-01",12.3493,12.5489,11.9901,12.4132,122500.0],["2008-02-04",12.3653,12.3892,11.6548,11.9981,204900.0],["2008-02-05",11.1838,11.3594,10.4335,10.8086,425800.0],["2008-02-06",10.9763,11.2956,10.7368,10.8725,205600.0],["2008-02-07",10.8645,11.575,10.7607,11.2557,163500.0],["2008-02-08",11.1758,11.1918,10.6171,10.8326,192600.0],["2008-02-11",10.9603,11.1359,10.5612,10.9044,102600.0],["2008-02-12",10.9603,11.2078,10.8326,11.1758,104000.0],["2008-02-13",11.2716,11.2716,11.0162,11.2557,97600.0],["2008-02-14",11.2397,11.3994,10.5771,10.8486,209800.0],["2008-02-15",10.7847,11.0561,10.5851,11.0242,80400.0],["2008-02-19",11.2477,11.3594,10.8805,11.2078,261500.0],["2008-02-20",11.1679,11.8783,11.0002,11.7107,306600.0],["2008-02-21",8.4138,8.9646,7.8071,8.0067,2312900.0],["2008-02-22",8.0626,8.2063,7.6076,8.0865,722600.0],["2008-02-25",8.0626,8.2462,7.7991,8.2142,496000.0],["2008-02-26",8.1743,8.6054,8.1424,8.5176,387200.0],["2008-02-27",8.5096,8.781,8.4457,8.6852,440600.0],["2008-02-28",8.6932,8.7571,8.4138,8.5176,522300.0],["2008-02-29",8.2542,8.7172,8.0785,8.2063,810100.0],["2008-03-03",8.1823,9.1562,8.0386,8.8608,759100.0],["2008-03-04",8.7491,8.7491,7.7193,8.0067,689500.0],["2008-03-05",8.0945,8.4378,7.5996,7.7512,670100.0],["2008-03-06",7.6794,7.7113,7.2563,7.2962,503500.0],["2008-03-07",7.2084,7.5916,7.1126,7.4719,457100.0],["2008-03-10",7.5437,7.7672,7.2004,7.2404,177400.0],["2008-03-11",7.4958,7.6874,7.1685,7.5836,267000.0],["2008-03-12",7.5836,7.855,7.4878,7.6555,233600.0],["2008-03-13",7.5756,8.0865,7.4399,7.9827,271200.0],["2008-03-14",8.0945,8.0945,7.5916,7.6874,235700.0],["2008-03-17",7.4639,8.2222,7.424,7.7273,161900.0],["2008-03-18",7.9189,7.9189,7.4559,7.7752,429400.0],["2008-03-19",7.863,8.0546,7.8151,7.8151,264400.0],["2008-03-20",7.8151,8.4378,7.8151,8.3021,569900.0],["2008-03-24",8.4218,8.9726,8.4218,8.9327,409700.0],["2008-03-25",9.0125,9.1482,8.8369,9.1482,244700.0],["2008-03-26",9.1323,9.1961,8.805,8.9646,228100.0],["2008-03-27",8.9407,8.9407,8.2542,8.342,203800.0],["2008-03-28",8.342,8.4457,8.0466,8.2142,108100.0],["2008-03-31",8.4777,8.5575,8.0626,8.1105,199300.0],["2008-04-01",8.2382,8.35,7.7512,8.2222,229200.0],["2008-04-02",7.855,8.7331,7.7832,8.3659,258000.0],["2008-04-03",8.2621,8.2621,7.9349,8.0067,292700.0],["2008-04-04",7.9668,8.1983,7.7433,7.9109,294200.0],["2008-04-07",7.9109,8.3659,7.871,7.9189,204400.0],["2008-04-08",7.8391,8.1264,7.8391,8.0067,108000.0],["2008-04-09",8.1344,8.1504,7.887,7.9349,256500.0],["2008-04-10",7.9029,7.9189,7.6315,7.7832,439400.0],["2008-04-11",7.7184,7.8399,7.3296,7.3296,430900.0],["2008-04-14",7.3296,7.4106,6.868,6.8761,301800.0],["2008-04-15",6.8923,7.524,6.8923,7.2729,339800.0],["2008-04-16",7.3296,7.6698,7.3134,7.4349,218800.0],["2008-04-17",7.4916,7.4916,7.0786,7.1353,207500.0],["2008-04-18",7.2567,7.4754,6.7546,6.9814,616700.0],["2008-04-21",6.7222,6.949,6.706,6.8761,248700.0],["2008-04-22",6.868,6.868,6.5845,6.6979,224200.0],["2008-04-23",6.7384,6.7465,6.2525,6.3496,361300.0],["2008-04-24",6.3334,6.544,6.1472,6.3982,560800.0],["2008-04-25",6.4468,6.544,6.2039,6.3577,168000.0],["2008-04-28",6.4387,6.4954,6.3011,6.4549,306400.0],["2008-04-29",6.5035,6.5764,6.3092,6.3982,350900.0],["2008-04-30",6.6412,8.0909,6.6412,7.2891,1548100.0],["2008-05-01",7.2486,7.8237,7.2486,7.524,840800.0],["2008-05-02",7.4754,7.5726,7.3377,7.3458,654500.0],["2008-05-05",7.3701,7.6779,7.1677,7.6212,306500.0],["2008-05-06",7.5888,7.5888,7.0462,7.0948,329000.0],["2008-05-07",7.0867,7.2567,6.6979,6.8437,268500.0],["2008-05-08",6.8518,6.9166,6.463,6.5197,351100.0],["2008-05-09",6.5683,6.5683,6.1472,6.1715,375000.0],["2008-05-12",6.2282,6.4144,6.0905,6.2444,630000.0],["2008-05-13",6.3173,6.5278,6.3173,6.4792,358300.0],["2008-05-14",6.5116,6.6007,6.4387,6.5359,400500.0],["2008-05-15",6.5197,6.5197,6.2606,6.4306,529100.0],["2008-05-16",7.1191,7.1191,6.5602,6.7546,1037500.0],["2008-05-19",6.6898,7.0624,6.6007,6.9652,373300.0],["2008-05-20",6.9166,6.9166,6.4873,6.5116,324700.0],["2008-05-21",6.5764,6.6169,6.0419,6.1067,248100.0],["2008-05-22",6.1229,6.293,6.0743,6.212,283600.0],["2008-05-23",6.1553,6.2363,5.9285,5.969,125100.0],["2008-05-27",5.9852,6.1958,5.9204,6.1958,164600.0],["2008-05-28",6.1958,6.2849,5.8799,5.9852,359400.0],["2008-05-29",5.9933,5.9933,5.807,5.8313,284500.0],["2008-05-30",5.8232,5.8232,5.5235,5.5316,348700.0],["2008-06-02",5.7017,5.7017,5.2725,5.6369,642900.0],["2008-06-03",5.6612,5.7098,5.1915,5.3373,497700.0],["2008-06-04",5.3454,5.6126,5.3454,5.5802,578100.0],["2008-06-05",5.5802,6.0986,5.5559,5.8961,600400.0],["2008-06-06",5.8718,5.8718,5.4507,5.6207,656700.0],["2008-06-09",5.8637,5.8637,5.4264,5.475,465400.0],["2008-06-10",5.4264,5.4345,5.1024,5.1186,276700.0],["2008-06-11",5.0862,5.0862,4.8999,4.9971,283800.0],["2008-06-12",5.0295,5.3292,4.9728,5.0781,339400.0],["2008-06-13",5.1429,5.2563,5.0538,5.2563,272800.0],["2008-06-16",5.2563,5.6693,5.2401,5.6126,424900.0],["2008-06-17",5.6774,5.6855,5.1105,5.1348,222700.0],["2008-06-18",5.0295,5.0295,4.6327,4.7136,513200.0],["2008-06-19",4.7298,4.9728,4.6407,4.9242,305100.0],["2008-06-20",4.9323,4.9323,4.6003,4.7622,507300.0],["2008-06-23",4.8027,4.8351,4.495,4.5436,372700.0],["2008-06-24",4.5598,4.8756,4.3168,4.5598,337100.0],["2008-06-25",4.5598,4.9971,4.5598,4.9161,341400.0],["2008-06-26",4.8594,4.8594,4.576,4.6084,714100.0],["2008-06-27",4.576,4.7541,4.3249,4.3654,1729000.0],["2008-06-30",4.3897,4.3897,3.9604,3.9847,510000.0],["2008-07-01",3.847,4.2277,3.8065,3.9847,456100.0],["2008-07-02",3.6446,3.8308,2.8428,3.8227,567000.0],["2008-07-03",3.758,3.8146,3.6446,3.8146,228700.0],["2008-07-07",3.8308,3.9037,3.5555,3.6446,334100.0],["2008-07-08",3.5393,3.9928,3.4421,3.9928,396200.0],["2008-07-09",3.8632,4.0252,3.5798,3.8794,400100.0],["2008-07-10",3.9118,3.9118,3.5312,3.8066,301300.0],["2008-07-11",3.7982,3.8065,3.4559,3.4559,229300.0],["2008-07-14",3.4893,3.8316,3.4226,3.5478,234300.0],["2008-07-15",3.4643,3.5227,3.1304,3.2389,459900.0],["2008-07-16",3.2306,3.6062,3.1888,3.4059,427700.0],["2008-07-17",3.2973,3.7815,3.2973,3.5311,685800.0],["2008-07-18",3.5895,3.5979,3.2639,3.4226,207100.0],["2008-07-21",3.4559,3.4977,3.2139,3.2973,354300.0],["2008-07-22",3.2973,3.6813,3.2389,3.5728,296700.0],["2008-07-23",3.6396,4.1738,3.3057,3.4643,791100.0],["2008-07-24",3.506,3.5227,3.2556,3.3474,348400.0],["2008-07-25",3.4059,3.698,3.2222,3.4142,421400.0],["2008-07-28",3.3975,3.506,2.9384,3.1805,447400.0],["2008-07-29",3.1888,3.7899,3.1638,3.6646,522200.0],["2008-07-30",3.7147,3.9568,3.5561,3.7648,410300.0],["2008-07-31",3.673,4.0069,3.5979,3.8817,257100.0],["2008-08-01",3.8984,4.0152,3.7398,3.9067,144400.0],["2008-08-04",3.9735,3.9735,3.5478,3.6813,271800.0],["2008-08-05",3.673,4.1321,3.6062,4.0904,270300.0],["2008-08-06",3.9568,4.1321,3.7565,4.1321,285500.0],["2008-08-07",4.1321,4.1321,3.3808,3.7565,412100.0],["2008-08-08",3.7982,4.6747,3.7231,4.4994,530600.0],["2008-08-11",4.4243,4.7916,4.1738,4.3074,382600.0],["2008-08-12",4.2573,5.4177,4.2573,5.1338,596300.0],["2008-08-13",5.259,5.259,4.6413,4.7582,355700.0],["2008-08-14",4.7749,5.1171,4.633,4.9251,201600.0],["2008-08-15",5.0921,5.643,4.85,5.1422,268100.0],["2008-08-18",5.1004,5.2674,4.7582,4.7999,170700.0],["2008-08-19",4.6998,4.9669,4.4076,4.6664,280000.0],["2008-08-20",4.6998,4.9669,4.4159,4.825,137900.0],["2008-08-21",4.7164,4.8918,4.633,4.7331,45000.0],["2008-08-22",4.6747,4.9251,4.6747,4.7916,80100.0],["2008-08-25",4.8834,4.8834,4.5495,4.5578,71500.0],["2008-08-26",4.5328,4.9418,4.3742,4.5745,151000.0],["2008-08-27",4.5161,4.5411,4.2824,4.3492,118800.0],["2008-08-28",4.3074,4.3575,4.1154,4.1488,329300.0],["2008-08-29",4.0737,4.1989,3.8817,4.0486,178900.0],["2008-09-02",4.1738,4.2991,3.9819,4.0653,192600.0],["2008-09-03",4.0152,4.2323,3.9652,4.1405,239600.0],["2008-09-04",4.057,4.1738,3.865,4.0236,158000.0],["2008-09-05",3.9234,4.1738,3.9234,4.0737,156700.0],["2008-09-08",4.1738,4.1905,4.0236,4.1572,197100.0],["2008-09-09",4.0987,4.4076,4.0486,4.3074,306400.0],["2008-09-10",4.3408,4.3825,4.0486,4.0987,127400.0],["2008-09-11",4.0486,4.3825,4.0486,4.3408,189600.0],["2008-09-12",4.3408,4.4994,4.2239,4.4994,160900.0],["2008-09-15",4.2657,4.3658,3.9735,3.9819,99000.0],["2008-09-16",4.0152,4.2406,3.9652,4.2239,154000.0],["2008-09-17",3.9735,4.1989,3.5478,3.7982,239600.0],["2008-09-18",3.7231,4.4493,3.7147,4.3492,328000.0],["2008-09-19",4.5578,5.3843,4.466,5.0337,375400.0],["2008-09-22",4.8166,4.9084,4.2573,4.4577,130500.0],["2008-09-23",4.3909,4.7081,3.8399,4.0236,130200.0],["2008-09-24",4.2323,4.4159,3.9401,4.0987,87400.0],["2008-09-25",4.1071,4.3658,3.8733,3.9151,77200.0],["2008-09-26",3.9151,3.9819,3.7481,3.8232,81400.0],["2008-09-29",3.7398,3.8149,3.0886,3.7565,216700.0],["2008-09-30",3.673,3.7147,3.4893,3.5979,121200.0],["2008-10-01",3.5979,3.6062,2.9718,3.1554,209400.0],["2008-10-02",3.1304,3.1554,2.3958,2.5878,533900.0],["2008-10-03",3.0135,3.0302,2.6796,2.7297,256500.0],["2008-10-06",2.6295,2.6295,2.137,2.5711,227100.0],["2008-10-07",2.713,2.7881,2.2205,2.2205,168100.0],["2008-10-08",2.2956,2.3123,2.0953,2.1787,144100.0],["2008-10-09",2.2706,2.3874,1.7864,1.7864,148800.0],["2008-10-10",1.8377,2.0086,1.5043,1.8719,296000.0],["2008-10-13",2.0086,2.1967,1.8206,2.0685,50700.0],["2008-10-14",2.1967,2.9745,2.1283,2.3249,255300.0],["2008-10-15",2.2394,2.3505,2.0685,2.2052,55500.0],["2008-10-16",2.3334,2.5642,2.0343,2.077,128700.0],["2008-10-17",2.0514,2.4617,2.0514,2.1369,114400.0],["2008-10-20",2.1539,2.2651,2.1369,2.1369,61400.0],["2008-10-21",2.171,2.3078,2.1368,2.2052,64500.0],["2008-10-22",2.2651,2.2651,2.0599,2.0599,120800.0],["2008-10-23",2.0001,2.1967,1.9488,2.0172,44800.0],["2008-10-24",1.9659,2.0428,1.7779,1.8291,70700.0],["2008-10-27",1.795,2.0086,1.3078,1.3248,174300.0],["2008-10-28",1.4531,1.5642,1.3676,1.3676,308700.0],["2008-10-29",1.4958,3.2309,1.4958,3.0429,357400.0],["2008-10-30",2.7608,3.0771,2.5386,3.0771,232500.0],["2008-10-31",2.9318,4.2652,2.5642,3.5044,289500.0],["2008-11-03",3.5814,3.7694,3.2053,3.4873,289400.0],["2008-11-04",3.4873,3.8891,3.419,3.8891,279100.0],["2008-11-05",4.1284,4.1284,3.3762,3.6754,129300.0],["2008-11-06",3.6326,3.6326,3.1198,3.2737,128300.0],["2008-11-07",3.2737,3.3848,3.0258,3.1198,106800.0],["2008-11-10",3.1198,3.2651,2.8121,2.9061,49700.0],["2008-11-11",2.7779,2.889,2.4787,2.8035,112400.0],["2008-11-12",2.7779,2.7779,2.5471,2.6326,97500.0],["2008-11-13",2.607,3.2908,2.4446,3.2908,124400.0],["2008-11-14",3.2053,3.2651,2.8121,2.9916,152900.0],["2008-11-17",2.9318,3.1198,2.6582,2.7523,149700.0],["2008-11-18",2.7095,2.8035,2.3676,2.795,204900.0],["2008-11-19",2.7352,2.7523,2.1368,2.1539,116200.0],["2008-11-20",2.1369,2.1625,1.7864,1.9317,158200.0],["2008-11-21",1.8975,2.0514,1.7693,1.8804,162500.0],["2008-11-24",1.9744,1.9744,1.6326,1.7351,264400.0],["2008-11-25",1.795,1.8377,1.6155,1.7608,266400.0],["2008-11-26",1.7095,2.2223,1.7095,2.1112,132300.0],["2008-11-28",2.0514,2.3249,2.0514,2.2736,43800.0],["2008-12-01",2.1198,2.2138,1.9403,1.9403,67300.0],["2008-12-02",1.9403,2.2651,1.795,2.2651,188900.0],["2008-12-03",2.1368,2.436,2.1368,2.2223,113100.0],["2008-12-04",2.2736,2.4189,2.2736,2.3249,91100.0],["2008-12-05",2.2394,3.2138,2.0685,2.8976,179300.0],["2008-12-08",2.9318,3.5643,2.9318,3.3933,155500.0],["2008-12-09",3.4104,3.4873,3.2224,3.3335,207200.0],["2008-12-10",3.3591,3.4959,3.2309,3.342,157500.0],["2008-12-11",3.2822,3.419,3.1967,3.2908,123500.0],["2008-12-12",2.9916,3.0685,2.1625,2.4531,216000.0],["2008-12-15",2.4446,2.5984,2.4275,2.4275,90800.0],["2008-12-16",2.53,2.9916,2.4787,2.8976,224700.0],["2008-12-17",2.8206,3.3506,2.7694,3.154,150900.0],["2008-12-18",3.1625,3.2053,2.795,2.8121,104100.0],["2008-12-19",2.8377,3.2737,2.4275,3.2737,576300.0],["2008-12-22",3.1967,3.1967,2.8206,3.0258,271100.0],["2008-12-23",3.1027,3.2309,2.9403,3.2309,71200.0],["2008-12-24",3.1796,3.1796,3.0258,3.0856,12700.0],["2008-12-26",3.0429,3.1283,2.9745,2.9745,73900.0],["2008-12-29",3.0258,3.0685,2.6155,2.7779,90200.0],["2008-12-30",2.795,3.0771,2.7266,2.9061,86900.0],["2008-12-31",2.9061,3.0001,2.7779,2.7865,130000.0],["2009-01-02",2.8035,2.9489,2.7608,2.8206,101600.0],["2009-01-05",2.6497,2.795,2.5899,2.795,142200.0],["2009-01-06",2.7095,3.3335,2.5813,3.2737,192100.0],["2009-01-07",3.1711,3.2908,3.0771,3.2908,162100.0],["2009-01-08",3.2138,3.2737,3.1625,3.248,68000.0],["2009-01-09",3.1625,3.248,2.9916,3.1454,91700.0],["2009-01-12",3.0343,3.0856,2.9232,2.983,72100.0],["2009-01-13",3.0942,3.0942,2.8463,2.9489,88800.0],["2009-01-14",2.9061,2.9403,2.7266,2.7779,129100.0],["2009-01-15",2.8634,2.9489,2.7266,2.7779,203500.0],["2009-01-16",2.7352,2.9916,2.5215,2.9061,123100.0],["2009-01-20",2.8292,2.9489,2.6924,2.7523,131800.0],["2009-01-21",2.7694,2.9659,2.5557,2.9659,79800.0],["2009-01-22",2.8377,2.8634,2.5642,2.6668,44200.0],["2009-01-23",2.7694,2.7694,2.4873,2.5215,47800.0],["2009-01-26",2.5984,2.7779,2.5984,2.7779,86900.0],["2009-01-27",2.6924,2.9745,2.6668,2.8719,93900.0],["2009-01-28",3.0001,3.0001,2.795,2.9489,46600.0],["2009-01-29",2.8121,2.9232,2.7352,2.8206,75600.0],["2009-01-30",2.7352,2.8035,2.5386,2.6155,60200.0],["2009-02-02",2.5129,2.53,2.3762,2.4104,132100.0],["2009-02-03",2.3762,2.5129,2.3762,2.4104,87400.0],["2009-02-04",2.4018,2.53,2.248,2.2565,59800.0],["2009-02-05",2.2907,2.3591,2.1967,2.248,70500.0],["2009-02-06",2.248,2.9147,2.248,2.8548,98500.0],["2009-02-09",2.7694,2.8976,2.607,2.795,55200.0],["2009-02-10",2.7266,2.9061,2.701,2.9061,85000.0],["2009-02-11",2.8805,2.8805,2.7181,2.8292,61500.0],["2009-02-12",2.8206,2.8805,2.6582,2.8035,98400.0],["2009-02-13",2.8035,2.9061,2.7779,2.8206,60100.0],["2009-02-17",2.8206,2.8976,2.7779,2.8463,109800.0],["2009-02-18",2.8206,2.8206,2.5642,2.7181,53900.0],["2009-02-19",2.6839,2.7181,2.3505,2.3933,65800.0],["2009-02-20",2.3505,2.7095,2.2736,2.5215,85100.0],["2009-02-23",2.5044,2.6497,2.3762,2.3762,43300.0],["2009-02-24",2.342,2.6497,2.342,2.6497,55300.0],["2009-02-25",2.5557,2.6411,2.4787,2.5215,50600.0],["2009-02-26",2.5044,2.6411,2.2394,2.3163,56000.0],["2009-02-27",2.2651,2.6155,2.2394,2.2565,78000.0],["2009-03-02",2.2223,2.3762,2.1454,2.1454,50300.0],["2009-03-03",2.1112,2.2822,2.1112,2.1881,59000.0],["2009-03-04",2.1539,2.2223,2.0343,2.0941,63200.0],["2009-03-05",2.0514,2.0856,1.718,1.7351,66800.0],["2009-03-06",1.7522,1.8377,1.6924,1.6924,121600.0],["2009-03-09",1.7437,1.8719,1.7095,1.7608,27400.0],["2009-03-10",1.795,2.1796,1.795,1.983,52800.0],["2009-03-11",1.9488,2.3505,1.9488,2.3505,33500.0],["2009-03-12",2.3505,2.795,2.3163,2.795,85300.0],["2009-03-13",2.7181,2.795,2.4531,2.4531,35000.0],["2009-03-16",2.2394,2.6155,2.1625,2.3505,71600.0],["2009-03-17",2.3933,2.5215,2.2993,2.4702,99400.0],["2009-03-18",2.4787,2.5215,2.3847,2.4787,141200.0],["2009-03-19",2.4873,2.5899,2.2822,2.5044,176300.0],["2009-03-20",2.5044,2.5899,2.4018,2.5899,247900.0],["2009-03-23",2.6582,2.7352,2.5557,2.7266,135200.0],["2009-03-24",2.7694,2.8206,2.5899,2.7437,346500.0],["2009-03-25",2.6753,2.7694,2.2394,2.3591,137400.0],["2009-03-26",2.3676,2.5557,2.2651,2.5557,148300.0],["2009-03-27",2.436,2.5642,2.1369,2.1369,142000.0],["2009-03-30",2.1539,2.3591,1.9317,2.0941,118800.0],["2009-03-31",2.1368,2.1539,1.9232,1.9232,118700.0],["2009-04-01",1.8548,2.0172,1.8462,1.8804,105100.0],["2009-04-02",1.983,1.983,1.8377,1.8975,130300.0],["2009-04-03",1.9232,2.0343,1.8548,2.0086,211200.0],["2009-04-06",2.0172,2.0172,1.795,1.795,169200.0],["2009-04-07",1.8291,1.9317,1.6155,1.6411,315400.0],["2009-04-08",1.6411,1.6667,1.5813,1.5813,163600.0],["2009-04-09",1.7095,1.7522,1.6069,1.7266,195900.0],["2009-04-13",1.7437,1.7522,1.6667,1.6924,517900.0],["2009-04-14",1.7266,1.795,1.6667,1.7351,352000.0],["2009-04-15",1.7095,1.7779,1.624,1.7779,293800.0],["2009-04-16",1.7779,2.1369,1.7693,2.1283,333300.0],["2009-04-17",2.0941,2.3847,2.0941,2.2565,239600.0],["2009-04-20",2.2052,2.2565,2.0941,2.1283,224400.0],["2009-04-21",2.0941,2.2651,2.0514,2.2651,164100.0],["2009-04-22",2.1796,2.3591,2.1539,2.3078,191400.0],["2009-04-23",2.3078,2.3505,2.2309,2.3163,82700.0],["2009-04-24",2.2822,2.4617,2.2822,2.4104,98300.0],["2009-04-27",2.3505,2.436,2.3078,2.3505,82800.0],["2009-04-28",2.3078,2.5129,2.2907,2.4018,148000.0],["2009-04-29",2.436,2.8206,2.4275,2.8121,280000.0],["2009-04-30",2.8292,2.9916,2.3163,2.4958,332100.0],["2009-05-01",2.4958,3.0343,2.4787,3.0343,227700.0],["2009-05-04",2.9489,3.6754,2.8976,3.6754,303200.0],["2009-05-05",3.5472,4.231,3.5215,4.0771,400200.0],["2009-05-06",4.1711,4.2652,4.0515,4.2395,252800.0],["2009-05-07",4.231,4.325,3.6326,3.9233,268600.0],["2009-05-08",3.8976,4.1028,3.6497,4.0173,235000.0],["2009-05-11",3.8976,4.4532,3.8463,4.1882,210400.0],["2009-05-12",4.2139,4.4874,4.0771,4.4446,265900.0],["2009-05-13",4.2737,4.4788,3.607,3.8805,318600.0],["2009-05-14",3.9062,4.4276,3.795,4.4019,121400.0],["2009-05-15",3.9745,4.4019,3.9745,4.2566,252100.0],["2009-05-18",4.231,5.1541,4.154,5.1541,317300.0],["2009-05-19",4.9831,5.2823,4.9831,5.1626,116500.0],["2009-05-20",5.0515,5.2994,4.9319,5.1028,119000.0],["2009-05-21",4.9575,5.0943,4.7438,4.8977,55700.0],["2009-05-22",4.8549,4.8635,4.6156,4.7353,63000.0],["2009-05-26",4.6412,5.5473,4.5387,5.4447,222000.0],["2009-05-27",5.3079,5.6327,4.8806,4.8806,153200.0],["2009-05-28",4.8806,5.0344,4.5472,5.0344,149400.0],["2009-05-29",5.0173,5.1712,4.7096,4.7096,257500.0],["2009-06-01",4.9575,5.2994,4.9404,5.2994,197800.0],["2009-06-02",5.2567,5.5558,4.9575,5.4874,215100.0],["2009-06-03",5.4618,5.4874,5.1797,5.4276,62800.0],["2009-06-04",5.3336,5.949,5.2396,5.949,135300.0],["2009-06-05",5.8977,7.0858,5.8977,7.0858,370400.0],["2009-06-08",7.12,8.1029,6.761,7.8722,598700.0],["2009-06-09",7.8807,7.9405,6.7097,7.2567,346000.0],["2009-06-10",7.402,7.7439,7.2653,7.6072,191200.0],["2009-06-11",7.6328,7.6927,7.3337,7.5986,156200.0],["2009-06-12",7.5644,7.5644,7.3508,7.4362,144100.0],["2009-06-15",7.3764,7.3764,6.6755,7.1627,124400.0],["2009-06-16",7.1456,7.3935,6.7012,6.8037,166300.0],["2009-06-17",6.8636,6.9063,6.4618,6.9063,161300.0],["2009-06-18",6.8636,6.9747,6.4362,6.5046,233600.0],["2009-06-19",6.6755,6.8636,6.4106,6.7866,116500.0],["2009-06-22",6.6328,6.7695,5.8208,5.949,130800.0],["2009-06-23",5.9575,6.667,5.8122,6.2225,203200.0],["2009-06-24",6.2225,7.2396,6.0174,6.8978,309100.0],["2009-06-25",6.9234,7.5046,6.9234,7.4277,393400.0],["2009-06-26",7.5217,8.0602,7.3935,7.8978,2550000.0],["2009-06-29",7.7012,8.026,7.4533,7.8551,499900.0],["2009-06-30",8.0089,8.1884,7.761,7.8978,256500.0],["2009-07-01",7.9747,8.5474,7.9063,8.5303,310200.0],["2009-07-02",8.4106,8.4106,7.9234,8.3337,253900.0],["2009-07-06",8.1371,8.6756,8.12,8.3765,439300.0],["2009-07-07",8.3765,8.4876,7.573,7.6585,295400.0],["2009-07-08",7.6841,8.1628,7.6585,7.8038,223600.0],["2009-07-09",7.8978,7.9405,7.5046,7.5303,138400.0],["2009-07-10",7.3593,7.7525,7.3593,7.5474,94500.0],["2009-07-13",7.573,7.838,7.2055,7.6499,176200.0],["2009-07-14",7.6414,8.4448,7.6414,8.3594,361200.0],["2009-07-15",8.5303,8.5474,8.2653,8.5303,229700.0],["2009-07-16",8.5474,8.5816,8.385,8.5389,153200.0],["2009-07-17",8.556,8.744,8.3337,8.7184,312400.0],["2009-07-20",8.7183,8.7611,8.5047,8.7525,139100.0],["2009-07-21",8.7525,8.8722,8.4619,8.5901,117000.0],["2009-07-22",8.573,9.0688,8.5389,8.7696,154900.0],["2009-07-23",8.7184,9.3936,8.5474,9.0004,559800.0],["2009-07-24",8.9833,9.1885,8.8038,9.1885,266900.0],["2009-07-27",9.0346,9.4962,8.8209,9.4705,233900.0],["2009-07-28",9.4705,9.6073,9.1201,9.1885,129100.0],["2009-07-29",9.1286,9.2312,8.744,8.9662,114200.0],["2009-07-30",9.0602,9.4363,8.8893,9.2141,217600.0],["2009-07-31",9.65,11.0945,9.5218,10.2483,736900.0],["2009-08-03",10.4364,11.2911,10.4364,11.1971,613600.0],["2009-08-04",10.821,11.1544,10.7868,11.1202,334400.0],["2009-08-05",11.1629,11.2569,10.6586,11.0432,271500.0],["2009-08-06",10.9663,11.18,10.4877,10.9663,325800.0],["2009-08-07",11.1971,11.7869,11.0347,11.4108,388400.0],["2009-08-10",11.6074,11.7099,11.1116,11.633,250800.0],["2009-08-11",11.4621,11.5304,10.8552,10.992,220800.0],["2009-08-12",11.0689,11.4963,11.0261,11.3937,274900.0],["2009-08-13",11.539,11.6074,11.1971,11.5133,247000.0],["2009-08-14",11.5903,11.5903,11.0261,11.1971,259000.0],["2009-08-17",10.7099,10.821,10.009,10.3424,284100.0],["2009-08-18",10.5219,11.5219,10.4193,11.2826,366700.0],["2009-08-19",11.1715,11.6416,10.8552,11.3168,396700.0],["2009-08-20",11.3339,12.5048,11.2826,12.3424,340300.0],["2009-08-21",12.5134,12.7698,12.0689,12.5561,330600.0],["2009-08-24",12.616,12.8211,12.2484,12.3254,208200.0],["2009-08-25",12.5476,12.7271,12.2313,12.3254,260200.0],["2009-08-26",12.2741,12.5134,11.7954,12.2313,288100.0],["2009-08-27",12.1715,12.2912,11.6758,12.0946,138000.0],["2009-08-28",11.9749,12.7784,11.7869,11.8382,325700.0],["2009-08-31",11.633,11.898,10.915,10.9492,465800.0],["2009-09-01",10.7783,11.2826,10.4278,10.6415,653600.0],["2009-09-02",10.7013,11.0774,10.3424,10.7355,297900.0],["2009-09-03",10.8296,10.8808,10.2569,10.5646,252200.0],["2009-09-04",10.5304,11.4792,10.5304,11.2313,178800.0],["2009-09-08",11.5304,12.1288,10.992,11.9578,319600.0],["2009-09-09",11.9835,12.6843,11.6843,12.3083,359400.0],["2009-09-10",12.4023,13.1117,11.9835,12.8382,418800.0],["2009-09-11",12.8297,13.5476,12.8211,13.3339,384000.0],["2009-09-14",13.3254,13.3767,12.3083,12.6758,277400.0],["2009-09-15",12.8297,13.257,12.6843,13.2314,190100.0],["2009-09-16",13.2485,13.6758,13.2485,13.6417,267300.0],["2009-09-17",13.616,13.8639,13.4109,13.5647,287500.0],["2009-09-18",13.4878,13.8382,13.1801,13.8382,218500.0],["2009-09-21",13.5562,13.616,12.5732,12.7698,348300.0],["2009-09-22",13.0177,13.3254,12.7442,13.0262,182800.0],["2009-09-23",13.0775,13.5391,12.8126,13.0519,175100.0],["2009-09-24",13.2485,13.428,12.8382,13.0946,233800.0],["2009-09-25",13.069,14.0947,13.0177,13.3339,307000.0],["2009-09-28",13.5562,13.9579,13.3938,13.7699,201800.0],["2009-09-29",13.6502,13.8895,13.6075,13.7613,151100.0],["2009-09-30",13.804,13.804,12.8724,13.3254,347400.0],["2009-10-01",13.1801,13.1801,11.6928,11.727,307300.0],["2009-10-02",11.4193,12.0091,11.1287,11.2398,405600.0],["2009-10-05",11.1971,11.9664,11.18,11.7783,289000.0],["2009-10-06",11.4963,11.633,10.7526,10.8296,714200.0],["2009-10-07",10.633,10.8039,10.0688,10.1714,641000.0],["2009-10-08",10.18,10.3167,9.2312,9.2996,1594200.0],["2009-10-09",9.3765,9.8295,9.2312,9.6158,4514800.0],["2009-10-12",9.7098,10.0603,9.4363,9.7013,797200.0],["2009-10-13",9.5816,9.7868,9.5304,9.7098,539500.0],["2009-10-14",9.7868,10.6415,9.7526,10.3253,957000.0],["2009-10-15",10.274,10.5048,9.9834,10.4877,485900.0],["2009-10-16",10.3936,10.462,10.0688,10.2569,291500.0],["2009-10-19",10.3509,10.4535,9.9919,10.2911,327500.0],["2009-10-20",10.2911,10.4193,10.0774,10.3082,311700.0],["2009-10-21",10.3082,10.9749,10.2654,10.3253,381700.0],["2009-10-22",10.2569,10.6073,10.0517,10.4022,239900.0],["2009-10-23",10.462,10.6073,9.9406,10.0517,593100.0],["2009-10-26",10.1372,10.368,9.9235,9.9492,792500.0],["2009-10-27",9.9577,10.6586,8.9919,9.0773,1139500.0],["2009-10-28",8.9919,9.0602,8.12,8.1371,794900.0],["2009-10-29",8.479,8.744,8.1457,8.4876,413700.0],["2009-10-30",8.2653,8.2653,6.8892,7.1285,1963200.0],["2009-11-02",7.308,7.5901,6.8636,6.9747,1156200.0],["2009-11-03",6.8636,7.5559,6.7012,7.3849,921900.0],["2009-11-04",7.573,7.7696,7.0772,7.12,723500.0],["2009-11-05",7.2909,7.6072,7.2824,7.4277,480700.0],["2009-11-06",7.4277,7.7696,7.2738,7.4961,415200.0],["2009-11-09",7.667,7.932,7.5559,7.9234,404500.0],["2009-11-10",7.8465,8.1884,7.6841,8.0687,604500.0],["2009-11-11",8.1457,8.3081,7.8465,7.9747,323300.0],["2009-11-12",7.9747,7.9918,7.4961,7.5132,293600.0],["2009-11-13",7.4362,7.5901,7.1798,7.3166,353600.0],["2009-11-16",7.385,7.7183,7.385,7.4448,349200.0],["2009-11-17",7.4704,7.5901,7.0943,7.2226,316200.0],["2009-11-18",7.2653,7.4106,7.2055,7.2653,224900.0],["2009-11-19",7.1713,7.2311,6.8465,6.8465,348100.0],["2009-11-20",6.7524,6.9405,6.6413,6.8379,331800.0],["2009-11-23",6.949,7.1713,6.8294,6.9405,322800.0],["2009-11-24",6.9832,7.0089,6.7097,6.7354,317800.0],["2009-11-25",6.7524,6.8037,6.667,6.6926,155400.0],["2009-11-27",6.4618,6.5131,6.3165,6.3849,124800.0],["2009-11-30",6.2909,6.308,6.043,6.2054,272900.0],["2009-12-01",6.3849,6.3849,6.0174,6.1456,381400.0],["2009-12-02",6.137,6.3849,6.1199,6.2054,200500.0],["2009-12-03",6.2738,6.3849,6.1712,6.2054,193900.0],["2009-12-04",6.2054,6.5644,6.1969,6.5388,509400.0],["2009-12-07",6.5388,6.8465,6.5388,6.7439,343200.0],["2009-12-08",6.7524,6.761,6.4191,6.573,523700.0],["2009-12-09",6.4789,6.5217,6.1969,6.4191,423800.0],["2009-12-10",6.4533,6.5302,6.1969,6.2738,552200.0],["2009-12-11",6.4276,6.496,6.1285,6.2909,623400.0],["2009-12-14",6.4362,6.5046,6.1969,6.3678,457500.0],["2009-12-15",6.4105,6.4105,6.2396,6.2481,271700.0],["2009-12-16",6.3422,6.3593,6.1285,6.3251,627500.0],["2009-12-17",6.2738,6.4106,6.1969,6.2225,544800.0],["2009-12-18",6.2567,6.4618,6.1798,6.3336,1258900.0],["2009-12-21",6.402,6.6242,6.3764,6.573,493900.0],["2009-12-22",6.5644,6.7866,6.5217,6.5217,450100.0],["2009-12-23",6.59,6.7439,6.402,6.7097,390000.0],["2009-12-24",6.7012,6.7781,6.6328,6.6755,136000.0],["2009-12-28",6.761,6.8037,6.6157,6.7866,276500.0],["2009-12-29",6.761,7.1627,6.7524,7.0602,558400.0],["2009-12-30",7.0772,7.1456,6.9148,7.1371,285800.0],["2009-12-31",7.1542,7.2995,7.026,7.026,356700.0],["2010-01-04",7.0687,7.1884,6.8636,6.8892,498000.0],["2010-01-05",7.2567,7.8294,7.0943,7.573,1136700.0],["2010-01-06",7.573,8.1628,7.573,7.9918,723500.0],["2010-01-07",8.0089,8.0089,7.5645,7.7354,696700.0],["2010-01-08",7.6756,7.8893,7.6756,7.8893,229000.0],["2010-01-11",7.932,8.0517,7.8636,7.8978,234400.0],["2010-01-12",7.838,7.8807,7.7269,7.8123,260700.0],["2010-01-13",7.7952,8.0687,7.7354,7.9149,258500.0],["2010-01-14",7.8978,7.8978,7.5474,7.5901,335100.0],["2010-01-15",7.6243,7.6414,7.1969,7.4191,299000.0],["2010-01-19",7.4191,7.5559,7.3251,7.5132,282600.0],["2010-01-20",7.4961,7.4961,7.0772,7.2226,275100.0],["2010-01-21",7.2738,7.3251,6.9661,6.9918,364300.0],["2010-01-22",6.9405,7.1542,6.7097,7.0089,432300.0],["2010-01-25",7.0602,7.0772,6.5559,6.761,382500.0],["2010-01-26",6.7781,7.1029,6.6841,6.8465,258400.0],["2010-01-27",6.7866,6.9063,6.6926,6.8721,324600.0],["2010-01-28",6.9234,6.9234,6.5986,6.6926,286000.0],["2010-01-29",6.761,6.8978,6.5388,6.667,354600.0],["2010-02-01",6.6499,6.7781,6.5388,6.7354,213700.0],["2010-02-02",6.7268,6.9832,6.6328,6.9234,234200.0],["2010-02-03",6.8721,7.0345,6.5815,6.6926,216600.0],["2010-02-04",6.1627,6.1969,5.0515,5.1284,2046300.0],["2010-02-05",5.1626,5.2225,4.6156,4.9746,1057700.0],["2010-02-08",5.0772,5.0772,4.6669,4.7182,551900.0],["2010-02-09",4.8464,4.8977,4.59,4.607,654200.0],["2010-02-10",4.6412,4.6669,4.4276,4.5216,622500.0],["2010-02-11",4.513,4.8122,4.4874,4.7865,804300.0],["2010-02-12",4.778,4.9233,4.6583,4.9148,680800.0],["2010-02-16",5.0344,5.137,4.9148,5.0942,443400.0],["2010-02-17",5.1626,5.325,4.9575,5.2737,536800.0],["2010-02-18",5.1968,5.4191,5.1968,5.3934,440000.0],["2010-02-19",5.3336,5.4361,5.2139,5.325,276400.0],["2010-02-22",5.2652,5.5644,5.1626,5.5558,508100.0],["2010-02-23",5.5558,5.6584,5.402,5.5216,512600.0],["2010-02-24",5.5473,5.6413,5.5131,5.6327,307700.0],["2010-02-25",5.5131,5.7268,5.1712,5.7097,789100.0],["2010-02-26",5.6498,5.7439,5.3934,5.4532,466200.0],["2010-03-01",5.4874,5.8977,5.3934,5.8464,463300.0],["2010-03-02",5.855,5.9746,5.7353,5.8464,368600.0],["2010-03-03",5.7866,5.9832,5.7353,5.778,328500.0],["2010-03-04",5.8464,5.9575,5.7097,5.7524,319600.0],["2010-03-05",5.7524,5.8037,5.6584,5.7353,312300.0],["2010-03-08",5.7524,5.7866,5.5729,5.59,410200.0],["2010-03-09",5.5558,5.59,5.4703,5.496,209700.0],["2010-03-10",5.4703,5.6413,5.4447,5.5644,309200.0],["2010-03-11",5.5216,5.6669,5.4276,5.6413,215800.0],["2010-03-12",5.6669,5.7524,5.4874,5.6327,282700.0],["2010-03-15",5.5644,5.5985,5.3592,5.5131,278100.0],["2010-03-16",5.5644,5.7866,5.4703,5.7182,252400.0],["2010-03-17",5.7695,6.043,5.7182,6.043,463400.0],["2010-03-18",6.0943,6.0943,5.8721,5.8892,232300.0],["2010-03-19",5.7182,5.9832,5.6413,5.7182,446600.0],["2010-03-22",5.6413,5.8208,5.5729,5.8122,155400.0],["2010-03-23",5.8293,6.043,5.6413,6.0345,206900.0],["2010-03-24",5.9917,6.0772,5.8122,5.8464,269500.0],["2010-03-25",5.8464,5.9746,5.6926,5.7182,219500.0],["2010-03-26",5.778,5.8892,5.7182,5.8379,155900.0],["2010-03-29",5.8635,5.9917,5.7353,5.7353,195600.0],["2010-03-30",5.7951,5.8293,5.6071,5.6413,149300.0],["2010-03-31",5.6327,5.6327,5.4703,5.4703,324900.0],["2010-04-01",5.5387,6.0259,5.5387,5.8977,523200.0],["2010-04-05",5.9746,6.0516,5.8464,5.9404,396800.0],["2010-04-06",5.8977,5.9832,5.7695,5.8037,269700.0],["2010-04-07",5.8293,6.1541,5.8122,6.1456,465700.0],["2010-04-08",6.1199,6.3764,6.043,6.3593,359600.0],["2010-04-09",6.3422,6.6242,6.2909,6.496,439900.0],["2010-04-12",6.5131,7.2055,6.496,6.8721,732500.0],["2010-04-13",6.8721,6.8721,6.6242,6.667,397000.0],["2010-04-14",6.7439,7.0858,6.7268,7.0687,328900.0],["2010-04-15",7.0174,7.2653,7.0003,7.1884,292700.0],["2010-04-16",7.1798,7.2055,6.8978,6.9148,389300.0],["2010-04-19",6.9661,7.026,6.59,6.8123,210800.0],["2010-04-20",6.8379,6.9832,6.7524,6.8721,157100.0],["2010-04-21",7.0174,7.2055,6.7952,7.1798,177300.0],["2010-04-22",7.1114,7.8294,6.9832,7.7183,349900.0],["2010-04-23",7.7781,8.0004,7.6927,7.7867,213800.0],["2010-04-26",7.8551,7.932,7.7354,7.8209,167200.0],["2010-04-27",7.7439,7.7525,7.0772,7.1884,359700.0],["2010-04-28",7.3166,7.6927,6.6926,6.7268,607300.0],["2010-04-29",7.1114,7.2311,6.761,7.2055,715700.0],["2010-04-30",7.1542,7.2055,6.8123,6.8208,543500.0],["2010-05-03",7.0772,7.6328,7.0601,7.573,516400.0],["2010-05-04",7.402,7.4362,7.0516,7.1456,327700.0],["2010-05-05",6.9832,7.2482,6.8037,6.8892,291300.0],["2010-05-06",6.8636,7.0687,6.0687,6.8807,823000.0],["2010-05-07",6.8465,7.1371,6.4533,6.5131,539400.0],["2010-05-10",7.0943,7.2653,6.9832,7.1627,305700.0],["2010-05-11",7.0174,7.3251,6.9576,7.1884,268900.0],["2010-05-12",7.2658,7.5237,7.1798,7.5237,172800.0],["2010-05-13",7.6183,7.6183,7.3087,7.3861,290600.0],["2010-05-14",7.2572,7.2915,6.8874,7.025,321500.0],["2010-05-17",7.068,7.6355,6.9046,7.6011,461800.0],["2010-05-18",7.5839,7.6871,6.9648,7.0078,279200.0],["2010-05-19",6.9906,7.0508,6.6123,6.767,205900.0],["2010-05-20",6.5263,6.5435,6.105,6.1221,324600.0],["2010-05-21",5.976,6.6725,5.9072,6.5177,401200.0],["2010-05-24",6.5521,6.6982,6.3629,6.4833,220100.0],["2010-05-25",6.1909,6.8358,6.1823,6.7842,599100.0],["2010-05-26",6.8444,7.0852,6.6295,6.6725,213800.0],["2010-05-27",6.9218,7.1712,6.8358,7.1368,224600.0],["2010-05-28",7.1196,7.1798,6.8702,7.025,264300.0],["2010-06-01",6.8788,7.0078,6.5349,6.5349,278300.0],["2010-06-02",6.5521,6.8272,6.3887,6.81,270600.0],["2010-06-03",6.7842,7.197,6.7842,7.1798,209200.0],["2010-06-04",6.8272,6.9992,6.7928,6.8358,239000.0],["2010-06-07",6.9304,6.9304,6.4575,6.4747,223500.0],["2010-06-08",6.5951,6.6123,6.2769,6.3371,549500.0],["2010-06-09",6.4317,6.6209,6.0964,6.1393,251400.0],["2010-06-10",6.3371,6.5005,6.2339,6.4833,208800.0],["2010-06-11",6.3199,6.5693,6.2683,6.5435,155200.0],["2010-06-14",6.5779,6.8788,6.5779,6.7584,213600.0],["2010-06-15",6.7584,6.9906,6.6553,6.9562,262300.0],["2010-06-16",6.853,7.0164,6.7326,6.8186,248100.0],["2010-06-17",6.8186,6.8186,6.5693,6.6639,96300.0],["2010-06-18",6.6982,6.7928,6.6209,6.6467,155500.0],["2010-06-21",6.8702,6.8702,6.2683,6.3285,325000.0],["2010-06-22",6.3113,6.4575,5.9846,6.0104,394000.0],["2010-06-23",6.0276,6.2855,5.9502,6.1135,418600.0],["2010-06-24",6.0534,6.1651,5.8814,5.9072,220100.0],["2010-06-25",5.8556,6.0448,5.8212,5.89,340100.0],["2010-06-28",5.7782,6.0104,5.7524,5.7524,120700.0],["2010-06-29",5.6664,5.6664,5.2365,5.2881,299300.0],["2010-06-30",5.3053,5.4601,5.2365,5.3139,317100.0],["2010-07-01",5.3225,5.4687,5.2193,5.4257,263400.0],["2010-07-02",5.4343,5.4515,5.3053,5.3569,250800.0],["2010-07-06",5.4515,5.589,5.0473,5.0817,242400.0],["2010-07-07",5.0989,5.2623,5.0559,5.2537,149500.0],["2010-07-08",5.3397,5.3999,5.1591,5.3483,140900.0],["2010-07-09",5.3483,5.6234,5.2709,5.6148,108400.0],["2010-07-12",5.5374,5.7352,5.4945,5.5804,98000.0],["2010-07-13",5.7266,5.847,5.6836,5.8298,176100.0],["2010-07-14",5.761,5.9158,5.7438,5.8126,120400.0],["2010-07-15",5.847,5.9072,5.6234,5.761,121900.0],["2010-07-16",5.7008,5.7352,5.4687,5.5374,122000.0],["2010-07-19",5.5546,5.6664,5.4687,5.6664,113400.0],["2010-07-20",5.5203,5.9846,5.4687,5.9674,136900.0],["2010-07-21",6.019,6.1136,5.675,5.7094,181300.0],["2010-07-22",5.8728,6.3715,5.8556,6.3371,245900.0],["2010-07-23",6.3285,6.9992,6.2855,6.982,323900.0],["2010-07-26",7.068,7.1282,6.9304,7.0508,206000.0],["2010-07-27",7.1282,7.3001,7.0938,7.2915,182500.0],["2010-07-28",7.1884,7.5065,6.896,6.939,282100.0],["2010-07-29",6.9304,6.9476,6.6209,6.8186,311800.0],["2010-07-30",6.939,7.6011,6.9218,7.5667,559800.0],["2010-08-02",7.7559,7.9536,7.3947,7.4291,314000.0],["2010-08-03",7.4119,7.4463,6.9734,7.0766,291100.0],["2010-08-04",7.0938,7.3173,7.0508,7.3001,166700.0],["2010-08-05",7.2228,7.4377,7.111,7.3603,135900.0],["2010-08-06",7.2056,7.4979,7.068,7.4549,257800.0],["2010-08-09",7.5581,7.6785,7.3517,7.6527,159900.0],["2010-08-10",7.5323,7.5323,7.2572,7.3259,141900.0],["2010-08-11",7.1357,7.1703,6.7551,6.7983,230000.0],["2010-08-12",6.7032,7.0319,6.6253,6.8243,252400.0],["2010-08-13",6.7983,6.8935,6.6167,6.7724,140000.0],["2010-08-16",6.7291,7.0146,6.6859,6.8502,182600.0],["2010-08-17",6.9627,7.0059,6.8502,6.8675,203400.0],["2010-08-18",6.8848,7.1011,6.7464,7.0751,113300.0],["2010-08-19",6.9973,7.0838,6.6945,6.7637,117900.0],["2010-08-20",6.7291,6.9021,6.487,6.8762,186600.0],["2010-08-23",6.8848,7.0492,6.7897,6.7897,199700.0],["2010-08-24",6.5908,6.9108,6.4956,6.781,145200.0],["2010-08-25",6.7118,6.8935,6.5216,6.8156,161800.0],["2010-08-26",6.8243,7.0492,6.6599,6.6686,144100.0],["2010-08-27",6.7983,7.0492,6.6513,7.0319,234400.0],["2010-08-30",6.98,7.0492,6.7378,6.7378,231700.0],["2010-08-31",6.7118,6.8243,6.5562,6.6081,308800.0],["2010-09-01",6.7637,7.0578,6.7291,7.0578,166300.0],["2010-09-02",7.0751,7.1876,6.954,7.0838,133400.0],["2010-09-03",7.1616,7.3259,7.0924,7.3,158700.0],["2010-09-07",7.274,7.2827,6.9886,7.1789,123600.0],["2010-09-08",7.1789,7.3,6.98,7.0232,129100.0],["2010-09-09",7.1703,7.2222,6.9108,7.0059,147200.0],["2010-09-10",7.0319,7.1962,6.954,7.0924,205300.0],["2010-09-13",7.2049,7.5335,7.1184,7.4211,188600.0],["2010-09-14",7.4038,7.5422,7.2827,7.4211,222200.0],["2010-09-15",7.3865,7.6633,7.2395,7.6114,140700.0],["2010-09-16",7.5681,7.6287,7.5076,7.6114,131100.0],["2010-09-17",7.7065,7.7498,7.3346,7.6546,213700.0],["2010-09-20",7.6979,8.0006,7.5681,7.9833,210100.0],["2010-09-21",7.9573,8.0352,7.8016,7.9573,217300.0],["2010-09-22",8.0092,8.1476,7.8968,8.0179,155600.0],["2010-09-23",7.8968,8.1909,7.8622,7.9573,186500.0],["2010-09-24",8.1044,8.3293,8.0006,8.2947,228000.0],["2010-09-27",8.3293,8.433,8.1563,8.1995,220200.0],["2010-09-28",8.1995,8.5974,8.0438,8.5628,269900.0],["2010-09-29",8.4849,8.5541,8.3379,8.3812,207800.0],["2010-09-30",8.459,8.5455,8.1649,8.2947,158300.0],["2010-10-01",8.3898,8.5368,8.2687,8.3898,142300.0],["2010-10-04",8.312,8.5714,8.2082,8.2255,294900.0],["2010-10-05",8.3293,8.5887,8.2255,8.5801,186100.0],["2010-10-06",8.5455,8.6493,8.4417,8.6233,143500.0],["2010-10-07",8.6493,8.6925,8.4849,8.5282,197100.0],["2010-10-08",8.5109,9.0212,8.4417,8.9607,172700.0],["2010-10-11",8.952,9.2028,8.7531,8.7531,207100.0],["2010-10-12",8.7531,9.0904,8.5714,9.0299,245500.0],["2010-10-13",9.1077,9.1509,8.8482,9.0644,204900.0],["2010-10-14",9.0731,9.1163,8.9174,9.0731,143400.0],["2010-10-15",9.1423,9.1596,8.9088,8.9953,142400.0],["2010-10-18",8.9434,9.2374,8.9434,9.125,112500.0],["2010-10-19",8.9261,9.0731,8.459,8.5195,214300.0],["2010-10-20",8.606,8.9261,8.606,8.7358,163800.0],["2010-10-21",8.8309,8.9001,8.3206,8.4417,226800.0],["2010-10-22",8.5022,8.5628,8.3725,8.4763,124900.0],["2010-10-25",8.5541,8.6752,8.286,8.3379,139200.0],["2010-10-26",8.2687,8.6839,8.1736,8.6147,213100.0],["2010-10-27",8.5455,8.5455,8.286,8.459,159100.0],["2010-10-28",8.8309,9.7391,8.7877,9.4364,1053400.0],["2010-10-29",9.3153,9.4537,9.1163,9.4277,332700.0],["2010-11-01",9.4796,9.4796,9.099,9.2374,266700.0],["2010-11-02",9.3412,9.5834,9.2893,9.5748,331900.0],["2010-11-03",9.6094,10.1283,9.6007,10.1283,325600.0],["2010-11-04",10.3791,11.2008,10.2926,10.8289,682100.0],["2010-11-05",10.8548,11.1576,10.7165,10.95,321300.0],["2010-11-08",10.9413,11.6246,10.9154,11.3306,392600.0],["2010-11-09",11.4,11.6084,11.0267,11.1309,608300.0],["2010-11-10",11.0527,11.5476,10.8964,11.5216,392000.0],["2010-11-11",11.5476,11.9123,11.1309,11.8428,379100.0],["2010-11-12",11.7299,11.8168,10.7836,10.9138,406000.0],["2010-11-15",11.0006,11.7039,10.9659,11.4087,391900.0],["2010-11-16",11.2437,11.2611,10.8443,11.0614,224200.0],["2010-11-17",11.0701,11.5303,10.9659,11.4434,157600.0],["2010-11-18",11.6779,12.329,11.6171,12.1467,750300.0],["2010-11-19",11.9644,12.138,11.9296,12.0772,195700.0],["2010-11-22",12.0772,12.2596,11.8341,12.1207,174600.0],["2010-11-23",11.9817,11.9817,11.6952,11.7299,186800.0],["2010-11-24",11.756,12.1641,11.756,12.138,216000.0],["2010-11-26",12.1814,12.1814,11.7734,11.782,116100.0],["2010-11-29",11.6171,11.7994,11.4521,11.6344,346200.0],["2010-11-30",11.4087,11.5216,11.183,11.2524,300700.0],["2010-12-01",11.5563,11.6779,11.2437,11.2611,223400.0],["2010-12-02",11.2437,11.4955,11.2003,11.2177,240500.0],["2010-12-03",11.1135,11.2785,10.9572,11.1048,290800.0],["2010-12-06",11.0788,11.3566,11.0788,11.2698,213900.0],["2010-12-07",11.4174,11.6171,11.2351,11.2871,205600.0],["2010-12-08",11.3653,11.5129,11.3045,11.3306,169200.0],["2010-12-09",11.4955,11.5216,11.1569,11.4347,162300.0],["2010-12-10",11.4347,11.921,11.3045,11.921,392000.0],["2010-12-13",12.0425,12.1467,11.3827,11.3913,235100.0],["2010-12-14",11.4,11.591,11.3827,11.4608,73000.0],["2010-12-15",11.4,11.591,11.2871,11.3306,106300.0],["2010-12-16",11.3306,11.6344,11.2351,11.5823,89000.0],["2010-12-17",11.565,11.565,11.2351,11.374,224800.0],["2010-12-20",11.2785,11.4261,10.853,10.9398,389900.0],["2010-12-21",11.2524,12.2162,11.2003,12.1641,472200.0],["2010-12-22",12.1988,12.4506,12.1901,12.3377,269500.0],["2010-12-23",12.3464,12.5027,12.3464,12.4332,102600.0],["2010-12-27",12.3551,12.3724,12.2162,12.2943,88300.0],["2010-12-28",12.2769,12.3204,12.1554,12.2422,190200.0],["2010-12-29",12.2422,12.4159,12.2075,12.4159,132400.0],["2010-12-30",12.3985,12.5374,12.3377,12.468,129000.0],["2010-12-31",12.3724,12.5461,12.329,12.4072,112400.0],["2011-01-03",12.5895,12.9889,12.4766,12.8673,309100.0],["2011-01-04",12.8587,12.9976,12.2162,12.3724,234600.0],["2011-01-05",12.2769,12.7197,12.2422,12.6937,109200.0],["2011-01-06",12.6763,12.6763,12.329,12.3898,184300.0],["2011-01-07",12.4853,12.7979,12.3551,12.5721,352900.0],["2011-01-10",12.52,12.6676,12.3811,12.4506,171300.0],["2011-01-11",12.6069,12.7371,12.329,12.7197,215900.0],["2011-01-12",12.8673,13.0931,12.7632,12.9368,296100.0],["2011-01-13",12.9542,13.041,12.8673,12.9802,108600.0],["2011-01-14",12.9194,13.041,12.8934,13.0063,101300.0],["2011-01-18",13.0063,13.067,12.9108,12.9629,131900.0],["2011-01-19",12.9194,12.9542,12.6676,12.7979,205500.0],["2011-01-20",12.6937,13.067,12.6763,12.8152,223800.0],["2011-01-21",12.9368,12.9368,12.6329,12.6763,131800.0],["2011-01-24",12.7024,12.7545,12.5027,12.6763,116600.0],["2011-01-25",12.5374,12.6156,12.2335,12.4245,103400.0],["2011-01-26",12.4419,12.9715,12.1467,12.9281,159700.0],["2011-01-27",12.9629,13.5533,12.7892,13.5098,252000.0],["2011-01-28",13.4925,13.4925,11.9296,12.2509,699300.0],["2011-01-31",12.3551,12.5027,11.6692,11.7213,193100.0],["2011-02-01",11.7734,12.0686,11.7213,11.8428,127600.0],["2011-02-02",11.8515,11.8515,11.6344,11.7386,183100.0],["2011-02-03",11.7734,12.0946,11.7473,12.0859,213400.0],["2011-02-04",12.0859,12.1814,11.9123,12.1207,90000.0],["2011-02-07",12.138,12.5027,12.0599,12.4332,134400.0],["2011-02-08",12.4419,12.7545,12.3204,12.7284,90300.0],["2011-02-09",12.6416,13.1191,12.52,12.9021,231100.0],["2011-02-10",12.7197,12.9802,12.7197,12.9542,94200.0],["2011-02-11",12.9802,13.5533,12.9715,13.5012,237100.0],["2011-02-14",13.5012,13.7356,12.9715,13.0149,206100.0],["2011-02-15",12.9802,13.1278,12.876,12.9021,164000.0],["2011-02-16",13.0236,13.2841,13.0063,13.0844,116200.0],["2011-02-17",13.041,13.1799,12.9889,13.0236,99800.0],["2011-02-18",13.067,13.1365,12.8934,12.9889,85900.0],["2011-02-22",12.7545,12.876,12.4506,12.8413,214800.0],["2011-02-23",12.7371,13.0323,12.303,12.4766,309000.0],["2011-02-24",13.4491,13.9527,13.1365,13.2146,925200.0],["2011-02-25",13.4143,13.5793,13.3188,13.423,290800.0],["2011-02-28",13.5446,13.5446,12.9455,13.1452,175900.0],["2011-03-01",13.4143,13.4143,12.5114,12.5548,237300.0],["2011-03-02",12.5461,13.1105,12.494,13.0497,178400.0],["2011-03-03",13.2233,13.5446,13.1539,13.232,192300.0],["2011-03-04",13.2494,13.2581,12.8934,12.9629,158600.0],["2011-03-07",13.1712,13.1712,12.5895,12.6937,154900.0],["2011-03-08",12.6763,13.0236,12.494,12.9281,159700.0],["2011-03-09",12.9107,13.1198,12.7365,13.0675,92000.0],["2011-03-10",12.78,12.7887,12.5709,12.6319,267400.0],["2011-03-11",12.4577,12.5013,12.1179,12.1179,281800.0],["2011-03-14",11.9176,12.2486,11.8392,12.1441,150200.0],["2011-03-15",11.6998,12.2573,11.5691,12.2051,155600.0],["2011-03-16",12.1963,12.51,11.9437,12.1441,261000.0],["2011-03-17",12.4054,12.4925,12.057,12.1005,170900.0],["2011-03-18",12.2399,12.4141,12.0831,12.2051,325100.0],["2011-03-21",12.3619,12.5884,12.3444,12.5187,176600.0],["2011-03-22",12.5535,12.5622,12.3009,12.388,102400.0],["2011-03-23",12.3793,12.7452,12.2835,12.6842,182900.0],["2011-03-24",12.7887,12.841,12.5709,12.6319,105500.0],["2011-03-25",12.719,12.841,12.5012,12.5535,178200.0],["2011-03-28",12.5448,12.5448,12.0221,12.0482,203600.0],["2011-03-29",12.0221,12.1963,11.874,12.1179,202000.0],["2011-03-30",12.1963,12.6058,12.1528,12.5709,181900.0],["2011-03-31",12.5535,12.8062,12.4141,12.7016,117700.0],["2011-04-01",12.8323,13.1895,12.7016,13.0327,128500.0],["2011-04-04",13.0327,13.2679,13.0239,13.1459,117200.0],["2011-04-05",13.1111,13.4508,12.9804,13.0762,110400.0],["2011-04-06",13.1982,13.3027,12.9107,13.0327,84800.0],["2011-04-07",13.0588,13.1459,12.8759,13.0936,113000.0],["2011-04-08",13.2069,13.2069,12.6581,12.8236,78000.0],["2011-04-11",12.8497,13.1372,12.5971,12.7016,117900.0],["2011-04-12",12.6319,12.6319,12.3009,12.327,153600.0],["2011-04-13",12.3706,12.7016,12.3444,12.6494,153800.0],["2011-04-14",12.5013,13.0675,12.5013,12.9804,113300.0],["2011-04-15",12.9455,13.0588,12.8584,12.9804,128900.0],["2011-04-18",12.6581,13.3289,12.6581,13.233,177200.0],["2011-04-19",13.3027,13.3201,12.8149,12.9107,79600.0],["2011-04-20",13.1808,13.3898,13.0936,13.3898,71300.0],["2011-04-21",13.4247,13.4334,13.1808,13.2679,59600.0],["2011-04-25",13.2592,13.3463,13.024,13.1808,69500.0],["2011-04-26",13.1982,13.2853,13.0501,13.1198,163500.0],["2011-04-27",14.3481,15.4981,13.7644,14.6879,949600.0],["2011-04-28",14.7227,15.5765,14.5136,15.5765,243200.0],["2011-04-29",15.6113,15.9162,15.411,15.8465,435000.0],["2011-05-02",15.7856,16.6306,15.7071,15.8378,340800.0],["2011-05-03",15.7768,15.7855,14.7576,15.1322,332900.0],["2011-05-04",15.106,15.1932,14.6792,14.6792,210400.0],["2011-05-05",14.5311,15.0625,14.3307,14.3743,162200.0],["2011-05-06",15.5068,16.2473,14.5136,14.6095,193500.0],["2011-05-09",14.5132,15.0031,14.3733,14.8894,113700.0],["2011-05-10",14.9594,15.5455,14.8894,15.4668,104900.0],["2011-05-11",15.4406,15.4406,15.0906,15.2481,120000.0],["2011-05-12",15.1256,15.4843,14.9856,15.3356,124000.0],["2011-05-13",15.3531,15.5455,14.9069,14.9244,141000.0],["2011-05-16",14.7844,14.7844,14.0408,14.1283,178200.0],["2011-05-17",14.1021,14.4608,14.0146,14.3908,192800.0],["2011-05-18",14.3995,15.1081,14.277,15.0994,175000.0],["2011-05-19",15.1519,15.2218,14.8719,15.0469,162100.0],["2011-05-20",14.9332,15.0031,14.4345,14.5832,151300.0],["2011-05-23",14.7582,15.2131,14.5832,15.0644,217700.0],["2011-05-24",15.1606,15.3618,14.8282,14.8719,161500.0],["2011-05-25",14.8632,15.1781,14.7232,15.0906,103300.0],["2011-05-26",15.0031,15.4668,14.8719,15.3443,89500.0],["2011-05-27",15.4056,16.0442,15.0906,16.0267,241800.0],["2011-05-31",16.1667,16.1754,15.4406,15.6593,245300.0],["2011-06-01",15.6855,16.2804,15.1256,15.2044,291000.0],["2011-06-02",15.1694,15.2831,14.9244,15.2218,113900.0],["2011-06-03",14.9157,15.1519,14.6532,14.7582,147900.0],["2011-06-06",14.6795,14.9594,14.4433,14.522,149100.0],["2011-06-07",14.8019,15.9304,14.8019,15.6243,222200.0],["2011-06-08",15.493,15.5368,15.1169,15.2044,184500.0],["2011-06-09",15.2831,15.493,15.1781,15.2831,146800.0],["2011-06-10",15.2043,15.458,14.9419,15.2393,181500.0],["2011-06-13",15.2831,15.528,15.1169,15.2568,123700.0],["2011-06-14",15.5193,15.563,15.2131,15.528,326000.0],["2011-06-15",15.2918,15.4318,14.9332,15.0031,133300.0],["2011-06-16",14.9769,15.3968,14.6445,14.9507,118300.0],["2011-06-17",15.1256,15.4493,14.8807,14.9419,207200.0],["2011-06-20",14.8894,15.493,14.8369,15.4056,145100.0],["2011-06-21",15.4581,15.8955,15.4493,15.8342,178200.0],["2011-06-22",15.738,16.1666,15.598,15.6243,140100.0],["2011-06-23",15.4143,16.5166,15.1956,16.4466,306600.0],["2011-06-24",16.4378,17.0327,16.4378,16.779,566800.0],["2011-06-27",16.8403,17.1027,16.3591,16.954,180400.0],["2011-06-28",17.129,17.6101,16.849,17.6101,282700.0],["2011-06-29",17.7676,17.7676,16.9802,17.0065,215300.0],["2011-06-30",17.129,17.3914,16.884,17.1727,191400.0],["2011-07-01",17.1902,17.4614,17.0502,17.1989,215500.0],["2011-07-05",17.2077,17.2077,16.7353,16.8315,251800.0],["2011-07-06",16.7528,17.2864,16.3766,17.1727,205800.0],["2011-07-07",17.5839,17.8376,17.3389,17.8113,193000.0],["2011-07-08",17.4089,17.7238,16.8053,17.6363,178700.0],["2011-07-11",17.3214,17.5139,17.1727,17.3564,254900.0],["2011-07-12",17.2777,17.7151,17.2777,17.4964,195400.0],["2011-07-13",17.5664,18.5637,17.5139,18.275,249300.0],["2011-07-14",18.4674,18.4674,17.4964,17.5314,435100.0],["2011-07-15",17.5926,17.6801,17.3827,17.6101,176200.0],["2011-07-18",17.5139,17.6713,17.2339,17.6101,145300.0],["2011-07-19",17.8376,18.4062,17.7413,18.275,143500.0],["2011-07-20",18.3449,18.5287,17.5051,17.7238,99100.0],["2011-07-21",17.8726,18.5462,17.8026,18.5374,151600.0],["2011-07-22",18.5374,19.0711,18.17,19.0011,231700.0],["2011-07-25",18.7649,19.4472,18.4237,19.3947,311800.0],["2011-07-26",19.3772,19.3947,18.7386,19.0098,330500.0],["2011-07-27",19.9109,20.8557,18.6861,18.8349,890700.0],["2011-07-28",18.8786,19.0798,18.0913,18.1437,376200.0],["2011-07-29",17.8201,18.3974,17.2777,18.0563,438800.0],["2011-08-01",18.3887,18.6249,17.7763,18.1088,254200.0],["2011-08-02",17.9688,18.3887,16.9977,17.0152,344300.0],["2011-08-03",17.059,17.6189,16.5253,17.4176,283600.0],["2011-08-04",17.3739,17.6626,16.1054,16.1492,370800.0],["2011-08-05",16.5691,16.6391,15.3268,16.1142,399100.0],["2011-08-08",15.4318,15.9392,14.3033,14.4345,522200.0],["2011-08-09",14.3554,15.4624,13.5296,15.4624,639000.0],["2011-08-10",14.9353,15.8226,14.7244,14.742,314000.0],["2011-08-11",14.8914,15.9456,14.7859,15.682,225900.0],["2011-08-12",15.8753,16.0247,15.1813,15.7172,230000.0],["2011-08-15",15.8665,16.7714,15.2779,15.5766,382500.0],["2011-08-16",15.3658,15.8665,15.1813,15.603,344100.0],["2011-08-17",15.7435,15.7963,15.0407,15.2252,181300.0],["2011-08-18",14.4521,14.5927,14.0304,14.2412,348000.0],["2011-08-19",13.925,14.4784,13.9074,14.1534,321700.0],["2011-08-22",14.6805,14.6805,13.7317,13.8107,235900.0],["2011-08-23",13.8898,15.3658,13.8107,15.3658,253300.0],["2011-08-24",15.3131,16.2795,15.1374,15.7699,285000.0],["2011-08-25",15.9368,16.1125,14.8035,14.8299,156800.0],["2011-08-26",14.7508,15.5415,14.5663,15.1725,189900.0],["2011-08-29",15.4273,16.2443,15.4273,16.2092,138900.0],["2011-08-30",16.051,16.4727,15.6469,16.3058,186000.0],["2011-08-31",16.4903,16.9911,16.2443,16.5782,243800.0],["2011-09-01",16.543,16.7187,15.4624,15.5063,372000.0],["2011-09-02",15.0407,15.5415,14.5399,14.6893,231400.0],["2011-09-06",14.1358,14.8035,13.9689,14.7156,352500.0],["2011-09-07",15.0495,15.3482,14.5312,14.7069,390000.0],["2011-09-08",14.5048,14.9353,13.7229,13.8371,441600.0],["2011-09-09",13.758,13.8722,12.7916,13.1167,493800.0],["2011-09-12",12.7828,13.0025,12.1239,12.4841,1115800.0],["2011-09-13",12.5369,14.0655,12.5193,13.7229,637100.0],["2011-09-14",13.8371,14.9089,13.7405,14.7596,584700.0],["2011-09-15",14.9177,15.3306,14.742,15.0144,603700.0],["2011-09-16",15.1022,15.5678,14.9001,15.0231,2967400.0],["2011-09-19",14.6102,15.3921,14.2939,15.1373,531800.0],["2011-09-20",15.2867,15.5766,14.4082,14.4784,393800.0],["2011-09-21",14.5399,14.6102,13.5647,13.5911,534200.0],["2011-09-22",12.8707,13.2309,12.2469,12.4754,523800.0],["2011-09-23",12.449,13.3978,12.449,12.8443,374500.0],["2011-09-26",13.0464,13.635,13.0376,13.5823,320000.0],["2011-09-27",13.7668,14.2412,13.2045,13.3627,412100.0],["2011-09-28",13.4154,13.6438,12.8004,12.8795,615600.0],["2011-09-29",13.2485,13.4242,12.1591,12.9498,479600.0],["2011-09-30",12.695,12.9322,12.5193,12.6335,761100.0],["2011-10-03",12.4929,12.6774,11.9219,12.2206,630300.0],["2011-10-04",12.0537,14.5048,12.0361,14.3203,908600.0],["2011-10-05",14.2852,14.7069,13.6263,14.2852,365400.0],["2011-10-06",14.3291,15.1022,14.2588,14.9353,323900.0],["2011-10-07",15.0758,15.3394,14.1622,14.5311,401600.0],["2011-10-10",14.9177,15.2867,14.6102,15.2076,199200.0],["2011-10-11",14.9529,15.6293,14.3906,15.5854,440800.0],["2011-10-12",15.6733,16.0422,15.1198,15.8665,504600.0],["2011-10-13",15.8226,16.4727,15.4273,16.2092,498900.0],["2011-10-14",16.6309,16.6572,16.1477,16.3497,364100.0],["2011-10-17",16.1565,16.6221,15.4185,15.4888,328700.0],["2011-10-18",15.4448,16.2355,14.7244,15.972,464700.0],["2011-10-19",15.9192,16.5079,15.6118,15.9105,411700.0],["2011-10-20",15.9017,16.2707,15.2867,16.0247,347300.0],["2011-10-21",16.4112,17.4743,16.218,17.0614,561900.0],["2011-10-24",17.0789,18.3704,17.0789,18.1683,341700.0],["2011-10-25",17.9663,18.2825,17.5885,17.8784,642000.0],["2011-10-26",18.8712,19.328,17.2371,18.2825,886700.0],["2011-10-27",19.2314,20.4086,18.4143,19.5213,836100.0],["2011-10-28",19.4949,20.0924,18.5022,18.634,671500.0],["2011-10-31",18.265,18.7394,17.7027,18.0717,522300.0],["2011-11-01",17.158,18.6076,16.3234,18.019,636400.0],["2011-11-02",18.5022,19.1611,18.1947,18.9854,396000.0],["2011-11-03",19.3104,19.3104,17.7027,18.4582,366600.0],["2011-11-04",18.142,18.4143,17.8433,18.1859,336000.0],["2011-11-07",18.265,18.7043,17.896,18.6164,229900.0],["2011-11-08",18.5547,19.1629,17.6556,18.4401,290000.0],["2011-11-09",16.8976,18.0523,16.8976,17.1444,282300.0],["2011-11-10",17.6203,17.7614,16.9504,17.3295,349800.0],["2011-11-11",17.638,18.6781,17.444,18.6076,354800.0],["2011-11-14",18.4048,18.9513,18.4048,18.8896,405800.0],["2011-11-15",18.6781,19.7182,18.6781,19.207,563600.0],["2011-11-16",18.9073,19.4097,18.6693,18.7398,317900.0],["2011-11-17",18.8103,19.3392,18.4842,18.5899,467200.0],["2011-11-18",18.634,19.5243,18.3696,19.2863,292000.0],["2011-11-21",18.7662,18.8544,17.4969,18.2814,340100.0],["2011-11-22",18.2903,18.5988,17.7526,18.4313,161700.0],["2011-11-23",18.0611,18.1316,17.1884,17.2237,265300.0],["2011-11-25",17.1796,17.6203,16.9681,16.9857,147700.0],["2011-11-28",17.6997,18.8544,17.6997,18.5459,329200.0],["2011-11-29",18.5899,18.5899,17.8054,18.1933,279200.0],["2011-11-30",19.1893,19.7975,19.0307,19.5772,963700.0],["2011-12-01",19.586,20.4586,18.7222,20.4322,469000.0],["2011-12-02",20.4498,21.4811,20.4498,20.8729,441300.0],["2011-12-05",21.2696,21.7456,20.9082,21.296,407400.0],["2011-12-06",21.296,21.4459,20.5027,20.7231,341700.0],["2011-12-07",20.8906,21.1638,20.1413,20.7583,542400.0],["2011-12-08",20.5203,20.9963,20.2118,20.5997,395500.0],["2011-12-09",20.679,21.7015,20.2912,21.5869,598600.0],["2011-12-12",21.1902,21.5693,20.8377,21.4988,339600.0],["2011-12-13",21.6486,21.9042,19.4626,19.7799,501400.0],["2011-12-14",19.4802,19.9121,18.9954,19.5948,428700.0],["2011-12-15",20.0355,20.3881,19.6918,19.7535,265800.0],["2011-12-16",19.9474,20.538,19.683,19.9121,864300.0],["2011-12-19",20.1149,20.2735,19.0836,19.1541,275300.0],["2011-12-20",19.7623,20.3617,19.7623,20.2118,274700.0],["2011-12-21",20.2735,20.3969,19.1541,19.965,338900.0],["2011-12-22",20.1325,20.3264,19.6918,19.8592,204900.0],["2011-12-23",19.9915,20.0091,19.6124,19.8592,111700.0],["2011-12-27",19.7446,20.0003,19.4978,19.8328,94800.0],["2011-12-28",19.8416,20.0532,19.6213,19.7094,150800.0],["2011-12-29",19.8416,19.9386,19.3568,19.5772,196600.0],["2011-12-30",19.586,19.7182,19.2687,19.2687,231500.0],["2012-01-03",19.8681,20.0444,19.3392,19.5419,348900.0],["2012-01-04",19.3568,19.4714,18.6428,18.7486,549300.0],["2012-01-05",18.5282,19.2951,18.1757,19.0748,380000.0],["2012-01-06",19.0747,19.3392,18.6428,18.6605,271600.0],["2012-01-09",18.7574,19.1365,18.4577,18.8191,375600.0],["2012-01-10",19.1453,19.5684,18.7222,18.8191,259800.0],["2012-01-11",18.6428,18.969,18.5194,18.8279,222000.0],["2012-01-12",18.9073,19.0307,18.5723,19.013,137600.0],["2012-01-13",18.8896,19.7094,18.8544,19.4626,229400.0],["2012-01-17",19.7623,20.3,19.586,20.0179,376900.0],["2012-01-18",19.9738,21.1021,19.9738,20.9875,267100.0],["2012-01-19",21.0316,21.0316,20.5468,20.6349,215200.0],["2012-01-20",20.6526,20.8553,20.1413,20.4146,135600.0],["2012-01-23",20.4498,20.7407,20.1589,20.582,187600.0],["2012-01-24",20.4146,20.7672,20.0708,20.1589,215900.0],["2012-01-25",19.9915,20.1678,19.4714,19.9474,234200.0],["2012-01-26",20.1942,20.7407,19.7358,20.0708,287300.0],["2012-01-27",19.9562,20.7143,19.8945,20.6614,217700.0],["2012-01-30",20.4146,20.6966,20.2559,20.4675,227200.0],["2012-01-31",20.5997,20.6437,19.5155,19.5772,272300.0],["2012-02-01",19.7975,20.2912,19.7975,20.062,415500.0],["2012-02-02",20.062,20.8553,20.0091,20.6966,556400.0],["2012-02-03",21.014,22.0188,21.014,21.9924,478000.0],["2012-02-06",21.9307,22.583,21.8778,21.9395,848200.0],["2012-02-07",21.9042,21.9659,21.1991,21.6574,346500.0],["2012-02-08",21.772,21.9042,21.0933,21.2608,182100.0],["2012-02-09",21.5428,22.2833,21.3754,22.2039,437100.0],["2012-02-10",21.8866,23.0237,21.8249,22.627,614500.0],["2012-02-13",23.006,23.7641,22.8209,23.0589,365400.0],["2012-02-14",22.9532,23.3498,22.2392,23.1647,510600.0],["2012-02-15",23.4027,23.4027,21.5693,21.8161,496000.0],["2012-02-16",21.8425,22.6623,21.7544,22.4155,248400.0],["2012-02-17",22.5124,22.9003,22.4067,22.5741,258600.0],["2012-02-21",22.5918,22.7152,21.9042,22.0453,412900.0],["2012-02-22",23.0766,24.2489,20.4763,20.6261,1245100.0],["2012-02-23",20.6349,21.3577,20.6085,20.9787,638000.0],["2012-02-24",21.1991,21.1991,20.6261,20.9523,476400.0],["2012-02-27",20.8112,20.8553,20.1766,20.6614,459900.0],["2012-02-28",20.7054,22.3802,20.5909,22.0629,1010800.0],["2012-02-29",22.0805,22.0981,20.7319,20.8112,616600.0],["2012-03-01",21.0757,22.0012,21.0757,21.7191,520600.0],["2012-03-02",21.8249,22.4772,21.7985,22.2127,689900.0],["2012-03-05",22.107,22.107,21.4811,21.7896,312500.0],["2012-03-06",21.5781,21.5781,20.9787,21.2167,393200.0],["2012-03-07",21.3405,21.6145,20.7393,21.199,206600.0],["2012-03-08",21.4377,21.8002,21.3316,21.7648,207900.0],["2012-03-09",21.7825,22.3217,21.6057,22.2333,231700.0],["2012-03-12",22.1272,22.2864,21.862,22.2245,278600.0],["2012-03-13",22.2952,22.7549,21.977,22.693,388400.0],["2012-03-14",22.6046,22.7549,22.2864,22.472,278200.0],["2012-03-15",22.5339,22.9229,22.3659,22.7107,418900.0],["2012-03-16",22.7019,22.7019,22.1007,22.2952,620500.0],["2012-03-19",22.2775,22.5251,21.977,22.3482,278600.0],["2012-03-20",22.1007,22.7107,22.1007,22.5604,201600.0],["2012-03-21",22.5781,22.8433,22.5074,22.7461,136600.0],["2012-03-22",22.419,22.6577,22.1626,22.5781,285300.0],["2012-03-23",22.5251,22.6135,22.1007,22.6046,214300.0],["2012-03-26",22.7372,23.4621,22.5958,23.4268,407100.0],["2012-03-27",23.4268,23.6478,23.303,23.4356,280100.0],["2012-03-28",23.4091,23.6036,22.6842,22.9847,235300.0],["2012-03-29",22.7107,23.4975,22.4543,23.4798,213600.0],["2012-03-30",23.6301,23.6389,23.082,23.1616,274500.0],["2012-04-02",23.1792,23.8246,23.0997,23.3118,333100.0],["2012-04-03",23.1616,24.0544,23.1616,23.9925,377600.0],["2012-04-04",23.6212,23.6478,22.8963,23.2853,223400.0],["2012-04-05",23.1969,24.0809,23.1262,23.5947,348600.0],["2012-04-09",22.9406,23.1704,22.8079,23.1439,268600.0],["2012-04-10",23.1174,23.2058,21.3847,21.6322,634700.0],["2012-04-11",22.0388,22.8256,21.9239,22.3925,446900.0],["2012-04-12",22.4278,22.9759,22.4013,22.8079,190900.0],["2012-04-13",22.7019,22.9759,22.419,22.5604,169500.0],["2012-04-16",22.7903,22.9847,22.1891,22.8256,143400.0],["2012-04-17",23.0113,23.6566,22.9052,23.3737,261900.0],["2012-04-18",23.2853,23.2853,22.7019,23.0289,396600.0],["2012-04-19",23.0643,23.524,22.6311,22.7726,232500.0],["2012-04-20",23.0378,23.0997,22.6488,22.8521,222300.0],["2012-04-23",22.4632,22.472,21.6057,22.083,663100.0],["2012-04-24",22.1803,22.7726,21.8797,22.1007,532200.0],["2012-04-25",22.9847,23.8334,22.251,23.7892,1049600.0],["2012-04-26",23.8688,24.1163,23.0643,23.9837,559700.0],["2012-04-27",24.2754,24.7263,23.8688,24.4522,482300.0],["2012-04-30",24.4522,24.5495,23.5505,23.7185,309000.0],["2012-05-01",23.9307,24.744,23.7362,23.8157,349500.0],["2012-05-02",23.7008,24.2047,23.4002,23.9837,286000.0],["2012-05-03",23.9925,24.4522,23.3826,23.692,445800.0],["2012-05-04",23.4356,23.7273,22.7726,22.7726,567200.0],["2012-05-07",22.5604,23.1792,22.1714,22.64,484900.0],["2012-05-08",22.3836,22.7195,22.1007,22.3129,495300.0],["2012-05-09",21.9135,22.6413,21.7271,22.1975,309000.0],["2012-05-10",22.4638,22.8987,22.2596,22.4016,207200.0],["2012-05-11",22.1442,22.8987,22.1442,22.304,253000.0],["2012-05-14",21.9313,22.1886,21.1591,21.5052,455700.0],["2012-05-15",21.594,22.3306,21.5318,21.7715,317100.0],["2012-05-16",21.8602,22.2774,21.4253,21.452,268800.0],["2012-05-17",21.5674,21.6295,19.5793,19.6503,1030200.0],["2012-05-18",19.7301,21.4875,19.6503,21.1946,762500.0],["2012-05-21",21.2123,22.0644,21.0348,21.5851,375700.0],["2012-05-22",21.6206,22.1088,21.452,21.6916,226000.0],["2012-05-23",21.3987,22.3218,21.3011,22.2241,223000.0],["2012-05-24",22.2863,22.5081,22.02,22.4726,171000.0],["2012-05-25",22.4283,22.4283,21.8691,22.0999,180500.0],["2012-05-29",22.4194,22.4194,21.2656,21.878,472800.0],["2012-05-30",21.4786,21.5762,21.1058,21.168,367000.0],["2012-05-31",21.2035,22.0022,21.1058,21.6739,341000.0],["2012-06-01",21.0082,21.4342,19.9165,20.0141,542200.0],["2012-06-04",20.236,20.4047,19.2154,19.6769,595900.0],["2012-06-05",19.6858,20.4934,19.6858,20.4313,361700.0],["2012-06-06",20.8928,21.7182,20.6976,21.6472,382100.0],["2012-06-07",21.7804,22.2951,21.381,21.7715,342700.0],["2012-06-08",21.6739,22.2064,21.3277,22.0644,205800.0],["2012-06-11",22.4016,22.4016,20.7952,20.8662,286200.0],["2012-06-12",21.1236,21.7094,20.9993,21.6916,249800.0],["2012-06-13",21.4963,21.594,20.307,20.5911,450700.0],["2012-06-14",20.5289,21.1413,20.2627,20.9638,372000.0],["2012-06-15",21.0526,21.3455,20.6621,21.31,319900.0],["2012-06-18",21.0259,21.1768,20.4047,20.8129,365900.0],["2012-06-19",20.9194,22.0555,20.9194,21.7715,354500.0],["2012-06-20",21.7626,21.9401,21.2656,21.3721,129100.0],["2012-06-21",21.4076,21.4786,20.4757,20.9106,244600.0],["2012-06-22",21.1413,21.3188,20.6443,21.1946,363900.0],["2012-06-25",20.5733,21.0082,20.4668,20.5289,296700.0],["2012-06-26",20.52,21.0703,19.6858,19.7656,416500.0],["2012-06-27",19.8278,20.4313,19.5704,19.7923,305900.0],["2012-06-28",19.5349,20.1118,19.0378,19.881,281000.0],["2012-06-29",20.4135,20.8041,19.9165,20.4579,518400.0],["2012-07-02",20.5733,20.5733,19.597,20.1917,419300.0],["2012-07-03",20.2005,21.452,20.2005,21.1591,331600.0],["2012-07-05",21.168,22.1798,21.168,22.0022,214700.0],["2012-07-06",21.6739,21.8514,21.31,21.7715,166600.0],["2012-07-09",21.6295,21.7892,21.2833,21.6916,231200.0],["2012-07-10",21.8691,22.1798,21.5674,21.7182,365100.0],["2012-07-11",21.7626,22.091,21.5496,21.8425,244100.0],["2012-07-12",21.5585,22.1798,21.381,21.9667,232600.0],["2012-07-13",22.1531,22.6324,21.8869,22.4904,185200.0],["2012-07-16",22.3573,22.4016,21.8247,22.1176,127000.0],["2012-07-17",22.3395,22.5436,21.6472,22.1176,102800.0],["2012-07-18",22.02,23.4312,21.9934,23.1561,264100.0],["2012-07-19",23.1117,23.52,23.0939,23.3957,275800.0],["2012-07-20",23.1472,23.5111,22.8188,23.2714,288300.0],["2012-07-23",22.6413,23.2714,22.4638,23.0141,380600.0],["2012-07-24",23.0762,23.2448,21.8159,22.0022,459100.0],["2012-07-25",23.1827,24.7803,22.9874,23.946,1009700.0],["2012-07-26",24.5939,24.6738,23.4578,23.52,481400.0],["2012-07-27",23.7685,24.6649,23.5466,24.5939,360100.0],["2012-07-30",24.5761,24.7181,24.372,24.514,299000.0],["2012-07-31",24.3454,25.0643,24.1856,24.727,417400.0],["2012-08-01",25.0021,26.6264,24.6116,25.2862,7119800.0],["2012-08-02",25.3572,25.9163,24.4341,25.0377,1061700.0],["2012-08-03",25.5081,25.8187,25.153,25.3749,510400.0],["2012-08-06",25.4992,26.1826,25.295,25.9163,420100.0],["2012-08-07",25.9429,26.2358,25.5791,25.7743,325000.0],["2012-08-08",25.5428,26.2196,25.3557,26.0415,276400.0],["2012-08-09",26.0771,26.282,25.5249,26.1484,262400.0],["2012-08-10",25.9881,25.9881,25.4359,25.7565,208800.0],["2012-08-13",25.9079,25.9524,25.0084,25.4359,374800.0],["2012-08-14",25.7654,26.0504,25.0173,25.2043,421000.0],["2012-08-15",25.2221,25.6674,25.0084,25.5338,277000.0],["2012-08-16",25.5338,26.0682,25.427,26.0059,363700.0],["2012-08-17",26.0237,26.2463,25.801,26.0593,273800.0],["2012-08-20",26.0148,26.1306,25.5606,25.9881,231300.0],["2012-08-21",26.0504,26.2642,25.516,25.5517,217500.0],["2012-08-22",25.3379,25.6051,25.1242,25.4359,253100.0],["2012-08-23",25.4804,25.4804,24.759,25.2578,320000.0],["2012-08-24",25.2578,25.7832,25.044,25.6763,279700.0],["2012-08-27",25.7209,25.7298,25.2667,25.3023,291300.0],["2012-08-28",25.3824,25.6318,25.2399,25.6051,185200.0],["2012-08-29",25.6585,26.0682,25.4982,26.0059,380100.0],["2012-08-30",25.7832,26.2642,25.6229,26.0415,285000.0],["2012-08-31",26.2641,26.2641,25.614,26.0148,214600.0],["2012-09-04",26.0148,26.371,25.614,26.0771,501600.0],["2012-09-05",26.1573,26.184,25.6675,26.0237,258900.0],["2012-09-06",26.1929,27.3507,25.9792,27.1369,581800.0],["2012-09-07",27.1637,27.6713,27.0746,27.6624,985700.0],["2012-09-10",27.6535,27.8227,27.5021,27.5555,497200.0],["2012-09-11",27.6268,28.3838,27.3863,27.6001,528800.0],["2012-09-12",27.8138,28.3749,27.8138,28.2591,463200.0],["2012-09-13",28.268,28.838,27.9118,28.651,601600.0],["2012-09-14",28.7757,29.2744,28.553,29.1141,360400.0],["2012-09-17",29.0785,29.2744,28.6866,28.8914,325200.0],["2012-09-18",28.8915,28.936,27.9118,28.1077,421300.0],["2012-09-19",28.1611,28.5886,27.9296,28.3215,204400.0],["2012-09-20",28.1077,28.3037,27.6535,28.2591,235600.0],["2012-09-21",28.6777,29.0518,28.2591,29.0161,776100.0],["2012-09-24",28.838,29.2744,28.838,29.0518,379800.0],["2012-09-25",29.1141,29.2032,28.9449,29.123,633800.0],["2012-09-26",29.1319,29.4792,28.8647,29.4169,617200.0],["2012-09-27",29.408,30.2808,29.3991,30.0314,506100.0],["2012-09-28",29.8533,29.9335,29.4614,29.6663,253800.0],["2012-10-01",29.8355,30.3877,29.791,29.978,384200.0],["2012-10-02",29.9691,30.5213,29.8177,30.4946,293900.0],["2012-10-03",30.6192,31.207,30.5035,31.0111,567200.0],["2012-10-04",31.0823,31.8839,31.0556,31.8661,284000.0],["2012-10-05",32.0798,32.445,31.777,31.9462,329500.0],["2012-10-08",31.6612,32.6053,31.6167,32.5162,264700.0],["2012-10-09",32.632,32.73,31.875,32.2134,349300.0],["2012-10-10",32.16,32.1867,31.4564,31.875,308600.0],["2012-10-11",32.1689,32.1956,31.5099,31.5544,268100.0],["2012-10-12",31.7949,32.0531,31.216,31.5277,207900.0],["2012-10-15",31.7325,31.777,30.8152,31.6078,300700.0],["2012-10-16",31.973,32.4005,31.9641,32.1778,164700.0],["2012-10-17",32.2936,32.632,32.0264,32.3737,171700.0],["2012-10-18",32.3559,33.0862,32.2402,32.6766,304300.0],["2012-10-19",32.5074,32.5964,31.7236,32.0264,186300.0],["2012-10-22",31.9641,32.1689,31.6523,32.0709,256900.0],["2012-10-23",31.6434,32.1155,31.0111,32.062,504700.0],["2012-10-24",32.3826,33.0328,31.8394,32.0887,551200.0],["2012-10-25",32.4005,32.4005,29.0963,29.7108,1214100.0],["2012-10-26",29.7108,30.3966,29.2032,30.2363,290500.0],["2012-10-31",30.2007,30.9666,30.1472,30.4589,271100.0],["2012-11-01",30.5836,31.4208,30.0671,31.1091,394000.0],["2012-11-02",31.3674,31.7681,30.3966,30.7083,363500.0],["2012-11-05",30.6727,31.0913,30.2808,31.0557,234000.0],["2012-11-06",31.1981,31.6078,30.9844,31.1536,199400.0],["2012-11-07",30.7249,31.2608,29.8764,30.5641,266300.0],["2012-11-08",30.5731,30.9839,29.7156,29.9746,186200.0],["2012-11-09",29.7335,29.7335,29.0547,29.2869,289900.0],["2012-11-12",29.3941,29.921,29.1529,29.6531,135900.0],["2012-11-13",29.5013,30.314,29.2065,29.7781,181400.0],["2012-11-14",29.9478,29.9478,28.4473,28.4563,384700.0],["2012-11-15",28.4652,28.876,28.3133,28.483,341100.0],["2012-11-16",28.5992,29.2333,28.224,29.1083,286900.0],["2012-11-19",29.4745,30.4123,29.4298,29.8853,171300.0],["2012-11-20",29.8674,30.0907,29.2422,29.4745,157500.0],["2012-11-21",29.537,30.1979,29.3941,30.0104,137700.0],["2012-11-23",30.055,30.975,29.9746,30.9661,82200.0],["2012-11-26",30.9839,31.0018,29.8764,30.3051,204600.0],["2012-11-27",30.1622,31.2608,30.1086,30.4301,244600.0],["2012-11-28",30.2872,31.4752,29.8943,31.359,340000.0],["2012-11-29",31.359,32.5202,29.403,31.7788,370000.0],["2012-11-30",31.9128,32.0378,31.3858,31.9574,284000.0],["2012-12-03",32.1539,32.7524,32.02,32.7256,447200.0],["2012-12-04",32.6809,33.0382,32.279,32.5738,283900.0],["2012-12-05",32.6005,32.6005,31.5645,31.752,429400.0],["2012-12-06",31.3858,31.9753,31.2786,31.5823,243000.0],["2012-12-07",31.8414,32.0289,31.1536,31.4216,146000.0],["2012-12-10",31.4216,31.6984,31.1447,31.368,125900.0],["2012-12-11",31.5377,31.6984,31.0911,31.3948,177900.0],["2012-12-12",31.5287,31.7074,30.8589,31.1179,207000.0],["2012-12-13",31.0104,31.2612,30.455,30.67,229200.0],["2012-12-14",30.9835,31.6732,30.7506,31.1627,221500.0],["2012-12-17",31.2164,32.0674,31.0283,32.0495,158300.0],["2012-12-18",32.0673,32.9631,32.0673,32.2734,236300.0],["2012-12-19",32.2465,33.0885,32.0942,32.766,210400.0],["2012-12-20",32.9183,33.4737,32.6048,33.3931,343400.0],["2012-12-21",32.8825,33.8588,32.6227,32.9183,735500.0],["2012-12-24",32.9989,33.1333,32.6496,32.7929,125600.0],["2012-12-26",32.7571,32.775,31.5926,32.2017,164600.0],["2012-12-27",32.1659,32.6048,31.3687,32.5152,172300.0],["2012-12-28",32.345,32.5331,32.1301,32.2644,130500.0],["2012-12-31",32.2465,33.8051,32.2465,33.5185,258100.0],["2013-01-02",34.0559,34.9875,34.0559,34.9337,510200.0],["2013-01-03",35.6055,36.5908,34.7635,35.9728,548000.0],["2013-01-04",36.1698,36.7341,35.7668,36.2057,245100.0],["2013-01-07",35.9638,36.0444,34.88,34.9248,174700.0],["2013-01-08",34.8621,35.2741,34.5127,34.8352,204700.0],["2013-01-09",35.0233,35.6324,34.9337,35.3458,252200.0],["2013-01-10",35.4891,35.4891,34.8083,34.9158,268900.0],["2013-01-11",34.9964,35.0591,34.2978,34.6113,184100.0],["2013-01-14",34.6113,35.095,33.6259,34.5754,273200.0],["2013-01-15",34.3425,36.0713,34.1096,35.5876,227400.0],["2013-01-16",35.6593,36.0265,35.0681,35.937,172600.0],["2013-01-17",35.9549,36.1878,35.2293,35.5787,390800.0],["2013-01-18",35.5966,36.4834,35.3368,36.4207,201800.0],["2013-01-22",36.3669,36.7252,36.0713,36.7252,151400.0],["2013-01-23",36.967,38.1852,36.7789,37.7015,365200.0],["2013-01-24",37.7553,38.2569,36.5012,36.8685,234700.0],["2013-01-25",36.9402,37.3433,36.5371,37.3164,219500.0],["2013-01-28",37.3701,38.9377,37.1999,38.3644,438500.0],["2013-01-29",38.239,38.8481,37.9792,38.6689,255700.0],["2013-01-30",38.6241,38.7048,37.4597,37.6209,259900.0],["2013-01-31",37.6747,38.8212,37.5761,38.7585,303400.0],["2013-02-01",38.9556,39.8065,38.7496,39.2064,301900.0],["2013-02-04",38.866,39.2422,38.2121,38.6958,232200.0],["2013-02-05",38.7854,40.129,38.6331,39.7349,151200.0],["2013-02-06",39.5557,39.6363,38.1673,38.454,317500.0],["2013-02-07",38.5256,38.7675,37.7911,38.3375,154700.0],["2013-02-08",38.5167,39.1078,38.2659,38.7496,130000.0],["2013-02-11",38.8033,38.8033,37.9792,38.1405,108600.0],["2013-02-12",38.1226,38.866,38.1226,38.4808,179400.0],["2013-02-13",38.5794,39.3497,38.3375,38.5167,166800.0],["2013-02-14",38.2838,39.1526,37.9076,38.5973,156000.0],["2013-02-15",38.6152,40.0932,38.1136,38.239,467800.0],["2013-02-19",38.5167,40.0752,38.5167,39.0899,497500.0],["2013-02-20",39.6005,40.0752,34.9516,36.8685,1315900.0],["2013-02-21",37.0118,37.2447,36.0265,36.3311,562600.0],["2013-02-22",36.5639,37.3432,36.5639,37.1999,516300.0],["2013-02-25",37.5224,37.7822,36.0892,36.1161,326700.0],["2013-02-26",36.2146,36.6446,35.8563,36.1698,325200.0],["2013-02-27",36.1878,37.3433,36.1878,36.8058,313400.0],["2013-02-28",36.7879,37.2358,36.6894,36.8148,191900.0],["2013-03-01",36.5998,38.1405,36.349,38.0778,463100.0],["2013-03-04",37.8897,38.866,37.3701,37.8538,489800.0],["2013-03-05",38.3196,38.9645,38.0061,38.6152,174900.0],["2013-03-06",38.7854,39.3139,38.5973,39.1437,173000.0],["2013-03-07",39.1795,39.8692,38.9377,39.5468,328500.0],["2013-03-08",39.8692,40.3977,39.3497,40.3261,210600.0],["2013-03-11",40.0305,40.6664,39.717,40.1559,260900.0],["2013-03-12",39.8782,40.4335,39.7528,40.3708,222700.0],["2013-03-13",40.2723,41.0606,40.2723,40.559,183500.0],["2013-03-14",40.55,41.5353,40.55,41.2128,166400.0],["2013-03-15",41.1949,41.7234,40.8635,41.2308,337600.0],["2013-03-18",40.7202,40.8725,39.9678,40.7381,142600.0],["2013-03-19",40.7829,41.0337,39.7617,40.3708,115400.0],["2013-03-20",40.6575,41.0158,40.129,40.9441,120200.0],["2013-03-21",40.6216,41.0785,39.699,40.2902,120500.0],["2013-03-22",40.4604,41.1501,40.3081,41.0964,171500.0],["2013-03-25",41.177,41.7055,41.0695,41.3651,177300.0],["2013-03-26",41.6517,41.7592,41.1591,41.5353,168700.0],["2013-03-27",41.4278,42.3146,41.2934,42.2161,263000.0],["2013-03-28",42.4937,42.6639,42.028,42.5296,295600.0],["2013-04-01",42.5475,42.6908,41.8757,42.2519,302500.0],["2013-04-02",42.4042,42.6281,42.01,42.3773,303800.0],["2013-04-03",42.4131,42.5117,39.4303,39.9588,468200.0],["2013-04-04",39.9409,40.1827,39.3228,40.12,280600.0],["2013-04-05",39.1885,40.0573,38.1673,39.9588,275800.0],["2013-04-08",39.9857,40.5321,39.8782,40.4246,146500.0],["2013-04-09",40.5948,40.9172,40.2544,40.2813,176700.0],["2013-04-10",40.3888,40.9889,40.0932,40.9262,265200.0],["2013-04-11",40.9978,42.6281,40.8277,42.1086,246400.0],["2013-04-12",42.019,42.2698,41.0426,41.5622,169900.0],["2013-04-15",41.1322,41.3203,38.9645,39.2511,314300.0],["2013-04-16",39.6363,40.4246,39.6363,40.1917,319000.0],["2013-04-17",39.9319,39.9498,37.6478,38.6869,443700.0],["2013-04-18",39.0183,39.3228,38.1315,38.8481,376300.0],["2013-04-19",38.9556,39.6453,38.0509,39.493,382300.0],["2013-04-22",39.5109,39.9409,38.7585,39.7528,245100.0],["2013-04-23",40.1648,41.2576,39.7528,41.1412,500000.0],["2013-04-24",43.9986,43.9986,40.129,42.431,943700.0],["2013-04-25",42.7087,43.8911,42.7087,43.8373,772900.0],["2013-04-26",43.8015,44.1867,43.1297,43.5955,432000.0],["2013-04-29",43.7119,44.5002,43.282,44.115,285900.0],["2013-04-30",44.2315,44.7779,43.7478,44.3569,197700.0],["2013-05-01",43.9986,44.1777,42.1892,42.1981,492100.0],["2013-05-02",42.5923,44.6524,42.3773,44.4464,450300.0],["2013-05-03",44.4464,45.6557,44.0792,44.1867,374800.0],["2013-05-06",44.339,45.1989,44.2046,44.9033,310400.0],["2013-05-07",45.1093,45.8528,44.8943,45.8528,298300.0],["2013-05-08",45.9964,46.6879,45.6642,45.9515,345200.0],["2013-05-09",45.745,45.9785,45.0176,45.269,222900.0],["2013-05-10",45.3589,46.2748,45.2511,45.4307,218100.0],["2013-05-13",45.3319,45.9785,44.9547,45.8168,211800.0],["2013-05-14",45.9246,46.9663,45.7899,46.9573,284500.0],["2013-05-15",46.8406,47.8374,46.643,46.7777,231500.0],["2013-05-16",46.7597,47.2986,45.3678,45.745,235200.0],["2013-05-17",46.0683,47.3524,45.745,46.8226,237800.0],["2013-05-20",46.634,48.1158,46.5173,47.4243,240100.0],["2013-05-21",47.4153,47.7027,46.9663,47.55,155300.0],["2013-05-22",47.5231,48.4121,46.1581,46.5622,197900.0],["2013-05-23",45.6462,46.5891,44.856,46.1132,336100.0],["2013-05-24",45.6731,47.1728,45.6731,47.0471,171200.0],["2013-05-28",47.9721,48.6725,47.4153,47.6039,336500.0],["2013-05-29",47.1369,47.4871,46.7059,47.0381,178100.0],["2013-05-30",47.0112,47.5859,46.8136,46.9573,190200.0],["2013-05-31",46.7059,47.5949,46.5352,46.7777,169200.0],["2013-06-03",46.8406,48.8072,46.3736,48.7713,389200.0],["2013-06-04",48.8072,51.2229,48.2954,48.897,438700.0],["2013-06-05",48.6725,48.924,46.3556,46.5352,431200.0],["2013-06-06",46.4634,47.2626,46.2838,47.2267,185100.0],["2013-06-07",47.4871,49.3909,47.4333,49.2203,188500.0],["2013-06-10",49.6873,50.5763,49.2742,50.2171,276400.0],["2013-06-11",49.4358,49.7681,49.0048,49.2473,334300.0],["2013-06-12",51.0882,51.0882,48.0708,48.0888,332300.0],["2013-06-13",48.0349,49.6514,47.7565,49.5256,200000.0],["2013-06-14",49.5346,49.9477,48.3492,48.7713,267300.0],["2013-06-17",49.5616,49.8759,48.6097,49.1844,285000.0],["2013-06-18",49.3909,50.4326,49.2113,50.3249,171800.0],["2013-06-19",50.4596,50.6122,49.6603,49.6873,194800.0],["2013-06-20",48.7174,48.933,47.6398,48.1068,485800.0],["2013-06-21",48.3133,48.5737,46.2928,46.9034,528800.0],["2013-06-24",46.167,46.167,43.2665,45.0086,604100.0],["2013-06-25",45.4486,46.3018,45.1882,45.7719,405800.0],["2013-06-26",46.3377,47.6039,45.7809,47.3345,255800.0],["2013-06-27",47.6668,48.9779,47.5141,48.457,299100.0],["2013-06-28",48.1786,48.5737,47.8643,47.8733,739100.0],["2013-07-01",48.3223,49.3011,48.1337,48.5199,243400.0],["2013-07-02",48.4929,49.8579,48.2235,49.7501,351300.0],["2013-07-03",49.4987,49.6963,48.906,49.5795,132900.0],["2013-07-05",50.3787,51.3037,49.4448,51.2678,224800.0],["2013-07-08",51.645,52.7675,51.6001,52.2736,229000.0],["2013-07-09",52.7585,53.6655,52.4352,53.1626,292200.0],["2013-07-10",53.3153,53.423,51.9952,53.1806,173000.0],["2013-07-11",54.1864,54.1864,52.4173,53.1806,216400.0],["2013-07-12",53.0908,53.1536,51.7437,52.2017,312100.0],["2013-07-15",52.1838,53.5038,52.1838,53.1895,209000.0],["2013-07-16",53.3243,53.5488,51.636,52.2915,144000.0],["2013-07-17",52.085,53.0549,51.7437,52.9022,190800.0],["2013-07-18",52.983,53.7104,52.983,53.3422,303100.0],["2013-07-19",53.1896,53.3512,52.5969,53.0189,150300.0],["2013-07-22",53.0548,53.881,52.7765,52.8483,210900.0],["2013-07-23",53.1985,55.7669,53.0638,55.0574,842900.0],["2013-07-24",54.9676,55.1293,52.3993,53.1087,920200.0],["2013-07-25",52.7585,55.1382,52.4801,55.0754,449100.0],["2013-07-26",54.6892,54.9227,53.7463,54.33,250800.0],["2013-07-29",54.2941,55.6591,54.2941,55.2999,271800.0],["2013-07-30",55.5423,57.8862,55.1023,57.6796,489000.0],["2013-07-31",58.1915,59.1614,57.9311,58.5866,512900.0],["2013-08-01",58.1645,58.7213,57.9221,58.5507,412600.0],["2013-08-02",58.5507,59.4847,58.3352,59.2153,421400.0],["2013-08-05",59.2691,60.6161,59.2691,60.4006,423400.0],["2013-08-06",60.3827,60.9215,59.79,60.6072,370300.0],["2013-08-07",60.3642,60.8771,59.0236,59.5455,377100.0],["2013-08-08",59.9234,60.6432,59.7614,60.1033,336900.0],["2013-08-09",60.1033,61.291,60.0223,61.228,298300.0],["2013-08-12",60.2743,61.7319,59.7434,61.7049,392300.0],["2013-08-13",61.8578,62.6766,61.264,62.0378,441700.0],["2013-08-14",61.8668,63.1805,61.7139,62.5506,346200.0],["2013-08-15",61.8308,61.8578,59.9773,60.1393,324400.0],["2013-08-16",59.6894,61.4529,59.5005,60.4002,404400.0],["2013-08-19",60.3732,61.345,59.9504,60.0223,240100.0],["2013-08-20",60.3193,61.8758,60.0673,61.5339,294600.0],["2013-08-21",61.183,61.7498,58.9426,60.0853,464200.0],["2013-08-22",60.4272,60.8141,59.5815,59.8874,210500.0],["2013-08-23",60.2833,60.2833,59.2126,59.8424,217500.0],["2013-08-26",59.7704,60.4542,59.2755,59.6804,239700.0],["2013-08-27",58.6907,58.9786,57.764,57.8809,307300.0],["2013-08-28",57.665,59.3565,57.1791,58.6187,255400.0],["2013-08-29",58.6547,60.1573,58.4298,59.8244,172300.0],["2013-08-30",59.8514,59.9594,58.0609,59.0416,247700.0],["2013-09-03",60.1573,61.4259,59.3835,59.8424,273000.0],["2013-09-04",60.1573,61.4169,60.1393,61.048,345900.0],["2013-09-05",61.354,62.2537,60.7781,61.4079,329700.0],["2013-09-06",61.8488,62.0378,59.6085,60.5622,264200.0],["2013-09-09",61.0121,61.9838,60.8591,61.7858,249400.0],["2013-09-10",62.3167,63.5763,61.9568,63.1805,314200.0],["2013-09-11",63.3424,64.2332,63.2345,63.5494,280000.0],["2013-09-12",63.5673,63.8013,62.1907,62.5146,220000.0],["2013-09-13",62.6856,63.4324,62.4067,63.1445,227500.0],["2013-09-16",64.4851,64.764,63.7383,63.8733,319400.0],["2013-09-17",64.0892,64.4491,63.6213,64.1432,305800.0],["2013-09-18",64.0532,64.863,63.6213,64.746,327400.0],["2013-09-19",65.1779,65.1779,64.3771,64.944,239100.0],["2013-09-20",65.3849,65.3849,64.5661,64.791,350300.0],["2013-09-23",64.989,65.1689,62.7216,64.0982,365900.0],["2013-09-24",64.1072,64.692,63.1804,64.1972,190100.0],["2013-09-25",64.701,65.6727,63.9002,65.5468,403600.0],["2013-09-26",65.8437,66.2036,64.4941,64.863,288200.0],["2013-09-27",64.2061,65.9787,64.0802,65.5468,316300.0],["2013-09-30",64.674,66.0147,64.3861,65.6458,220300.0],["2013-10-01",65.5648,66.8064,65.0159,66.2846,334600.0],["2013-10-02",65.5108,65.8527,64.863,65.6998,293300.0],["2013-10-03",65.5738,65.8077,63.9452,64.809,233900.0],["2013-10-04",64.656,65.5108,63.8013,65.3758,142200.0],["2013-10-07",64.4941,65.2499,63.2704,63.5224,238700.0],["2013-10-08",63.5673,63.7113,60.0583,60.3102,440000.0],["2013-10-09",60.2293,60.5802,58.6187,59.5635,380100.0],["2013-10-10",60.7331,62.1997,60.3102,62.0468,346300.0],["2013-10-11",61.9838,64.1162,61.9838,63.7383,314400.0],["2013-10-14",63.0185,64.3502,62.4697,64.3052,211900.0],["2013-10-15",64.3321,64.764,63.0185,63.2254,190500.0],["2013-10-16",63.8013,64.4671,63.4414,63.9362,216900.0],["2013-10-17",63.8013,63.9632,62.5236,62.8026,773100.0],["2013-10-18",62.9825,63.9542,62.4606,63.7203,475400.0],["2013-10-21",63.6663,65.3308,63.5133,65.1779,347000.0],["2013-10-22",65.7897,67.4273,61.6599,62.0828,1149200.0],["2013-10-23",58.4748,59.1136,54.3899,56.9632,2561200.0],["2013-10-24",57.53,58.9606,56.9542,58.1778,1276500.0],["2013-10-25",57.2241,58.7357,56.4683,57.3501,428500.0],["2013-10-28",57.4311,57.9619,56.9182,57.737,410600.0],["2013-10-29",58.0429,58.3578,57.0082,57.1521,343600.0],["2013-10-30",57.0442,57.4041,55.4516,55.8295,545300.0],["2013-10-31",55.6585,57.1791,55.4516,56.5493,317900.0],["2013-11-01",56.5403,57.476,56.2074,57.476,308800.0],["2013-11-04",57.494,58.6457,57.494,58.3578,525400.0],["2013-11-05",58.2948,59.0596,57.404,58.2138,347200.0],["2013-11-06",58.6646,59.1424,57.0598,57.2942,295800.0],["2013-11-07",57.5918,57.8352,55.5723,56.2665,337200.0],["2013-11-08",56.2574,57.0779,55.9058,56.2755,300200.0],["2013-11-11",56.0501,56.5099,55.446,56.3115,336100.0],["2013-11-12",56.2484,57.4926,55.9148,57.2762,310200.0],["2013-11-13",57.0148,59.0884,57.0148,58.9982,282200.0],["2013-11-14",59.0162,59.0343,57.2492,57.6458,174900.0],["2013-11-15",57.5737,58.0966,56.6271,58.0786,208000.0],["2013-11-18",58.2138,58.908,57.3033,57.5287,275900.0],["2013-11-19",57.5647,58.4302,56.573,56.7984,184700.0],["2013-11-20",56.9246,58.0966,56.6271,56.9156,188200.0],["2013-11-21",57.132,59.0613,56.7353,58.9531,207500.0],["2013-11-22",59.1064,59.2055,58.3491,59.0793,149700.0],["2013-11-25",59.2146,59.5031,58.2769,58.9171,160800.0],["2013-11-26",58.6286,59.476,58.6015,59.2596,187500.0],["2013-11-27",59.3047,60.1973,58.9621,60.062,139000.0],["2013-11-29",60.5128,60.5759,59.44,59.5752,85100.0],["2013-12-02",59.4309,60.0169,58.4031,58.7457,144200.0],["2013-12-03",58.5835,59.6834,58.5835,59.5752,251400.0],["2013-12-04",59.3498,60.8103,59.1785,60.062,213400.0],["2013-12-05",59.7555,61.9012,59.5031,61.3964,203300.0],["2013-12-06",61.757,62.5233,61.0267,61.5226,224100.0],["2013-12-09",61.4504,62.1356,61.1349,61.5947,148600.0],["2013-12-10",61.3152,62.1176,61.0177,61.3513,227600.0],["2013-12-11",61.3423,61.6758,60.5759,60.9726,201500.0],["2013-12-12",60.8644,61.4054,60.4137,61.0267,156600.0],["2013-12-13",61.3422,61.3873,60.6571,60.9816,135100.0],["2013-12-16",61.3873,62.5053,61.2792,61.784,197000.0],["2013-12-17",61.6578,62.5954,61.4595,61.784,130800.0],["2013-12-18",61.6488,63.1273,59.8727,63.1273,305800.0],["2013-12-19",63.1093,64.083,62.92,63.4789,173100.0],["2013-12-20",63.4609,63.9658,61.7119,61.9463,500300.0],["2013-12-23",62.0815,62.6856,62.0815,62.2258,251600.0],["2013-12-24",62.1627,63.4158,61.775,62.8298,82400.0],["2013-12-26",63.1364,63.8666,62.8208,63.1093,114900.0],["2013-12-27",63.4159,63.506,61.7209,62.2348,181200.0],["2013-12-30",62.0815,62.7577,61.0087,62.4872,190700.0],["2013-12-31",62.6946,63.0823,62.0184,62.5864,181400.0],["2014-01-02",62.4151,62.8208,61.3693,61.7479,285100.0],["2014-01-03",61.6578,61.757,60.2153,60.5399,365800.0],["2014-01-06",60.5309,60.8554,59.7285,59.9358,270700.0],["2014-01-07",60.1071,61.234,59.8096,60.639,197800.0],["2014-01-08",60.63,60.6841,59.6203,60.2694,240600.0],["2014-01-09",60.3595,60.5669,58.7908,59.3408,225500.0],["2014-01-10",59.3228,59.485,58.331,58.908,220600.0],["2014-01-13",58.8179,59.2777,56.9516,57.0959,206700.0],["2014-01-14",57.754,57.754,56.1583,57.5196,303900.0],["2014-01-15",57.2672,57.2672,52.4168,54.1207,1247900.0],["2014-01-16",53.7241,54.3281,52.5881,53.9765,597100.0],["2014-01-17",54.0937,55.6083,54.0937,55.3649,402600.0],["2014-01-21",55.5452,55.9419,54.7699,55.0764,302700.0],["2014-01-22",55.455,55.5903,54.851,55.3559,242300.0],["2014-01-23",55.1756,55.3288,53.9945,54.0757,464700.0],["2014-01-24",53.9314,53.9314,52.0832,52.2906,429900.0],["2014-01-27",52.4979,52.8676,50.5866,51.4792,388200.0],["2014-01-28",51.6234,52.3086,50.785,51.5693,439900.0],["2014-01-29",51.1546,51.6144,49.7752,50.0817,434600.0],["2014-01-30",50.4153,52.1463,50.0637,51.7046,355600.0],["2014-01-31",50.6587,51.4882,50.0367,50.7489,303400.0],["2014-02-03",50.785,51.398,48.2966,48.8376,367400.0],["2014-02-04",48.8376,51.6595,48.8286,50.9382,511000.0],["2014-02-05",50.6407,50.9563,48.9638,49.5498,402700.0],["2014-02-06",49.9736,52.8135,49.7121,52.4078,618700.0],["2014-02-07",52.7774,53.4987,52.0201,52.4799,343800.0],["2014-02-10",52.5971,53.0389,51.957,52.0021,327000.0],["2014-02-11",51.939,52.4529,51.5603,51.8668,201600.0],["2014-02-12",51.8488,52.2635,50.6047,51.0194,232600.0],["2014-02-13",50.6858,52.4799,50.3432,52.3266,363600.0],["2014-02-14",52.2455,53.2102,51.5603,52.8946,456300.0],["2014-02-18",53.1921,53.5708,52.507,53.1831,741000.0],["2014-02-19",54.0937,58.2319,53.3544,56.3837,998000.0],["2014-02-20",56.4648,56.4648,54.4814,55.2928,807700.0],["2014-02-21",55.3559,55.3559,54.4002,54.5355,358200.0],["2014-02-24",54.0937,55.1485,53.3093,54.5535,504800.0],["2014-02-25",54.5715,56.3476,54.4633,55.8067,395200.0],["2014-02-26",56.7533,57.3033,55.5632,56.005,258900.0],["2014-02-27",55.9148,57.0148,55.5723,56.8885,241900.0],["2014-02-28",57.0779,57.3213,56.7984,57.177,322000.0],["2014-03-03",56.8254,57.3934,55.7796,56.0681,275600.0],["2014-03-04",56.582,59.5481,56.582,59.3137,485000.0],["2014-03-05",59.5125,60.0184,58.835,59.4312,321300.0],["2014-03-06",59.4131,60.2261,59.2595,60.1177,337700.0],["2014-03-07",60.8223,61.4095,60.2171,60.5694,254600.0],["2014-03-10",60.6146,61.4818,60.1358,61.4637,324000.0],["2014-03-11",61.3282,61.9334,60.1809,60.47,290900.0],["2014-03-12",59.8919,61.283,59.8467,60.6688,256100.0],["2014-03-13",60.6326,60.8675,58.1755,58.5459,248300.0],["2014-03-14",58.3291,59.106,57.8503,58.9524,146100.0],["2014-03-17",59.4221,59.9822,58.8711,59.5125,170400.0],["2014-03-18",59.5847,60.3887,59.5306,60.0635,131000.0],["2014-03-19",60.199,60.2081,58.9705,59.6118,124600.0],["2014-03-20",59.3228,60.199,58.9795,59.7744,143200.0],["2014-03-21",60.1719,61.6082,59.7925,60.9488,251800.0],["2014-03-24",61.4276,61.6263,60.0997,60.7139,283100.0],["2014-03-25",61.003,61.5179,59.0969,59.5576,233200.0],["2014-03-26",59.937,60.5604,58.4014,58.8982,242100.0],["2014-03-27",58.8259,59.0969,57.4167,57.8052,228000.0],["2014-03-28",58.0039,59.7293,57.8503,58.5369,235100.0],["2014-03-31",58.9434,60.2713,58.5549,60.0364,314700.0],["2014-04-01",60.3074,61.7347,60.3074,61.6986,200100.0],["2014-04-02",61.7438,63.2523,61.5721,63.0175,248600.0],["2014-04-03",63.2343,63.8576,63.1439,63.3698,287500.0],["2014-04-04",63.7582,64.0292,60.9578,61.5179,194400.0],["2014-04-07",61.012,61.5811,58.6724,59.3408,297300.0],["2014-04-08",59.3499,60.4249,59.0428,59.9642,277600.0],["2014-04-09",60.2171,61.7528,59.9009,61.5269,207600.0],["2014-04-10",61.6715,61.816,59.919,59.9822,226200.0],["2014-04-11",58.9614,59.648,58.1484,58.4917,234100.0],["2014-04-14",59.377,60.5784,58.7085,59.4221,217500.0],["2014-04-15",59.4763,60.7952,58.9434,60.5242,286100.0],["2014-04-16",61.2469,61.4456,60.479,60.9849,123800.0],["2014-04-17",61.0662,62.4122,60.8856,61.7528,191100.0],["2014-04-21",61.7076,61.9696,60.8856,61.4185,123200.0],["2014-04-22",61.5269,61.5992,60.8404,61.4818,209900.0],["2014-04-23",61.5992,63.6859,61.5992,63.3336,365400.0],["2014-04-24",64.7971,65.041,61.6715,64.5351,566800.0],["2014-04-25",64.3725,64.5803,63.2975,64.5622,353600.0],["2014-04-28",65.0139,65.9262,63.5143,65.4475,516300.0],["2014-04-29",65.6823,66.7212,64.8784,66.5134,439100.0],["2014-04-30",66.5044,67.218,65.5378,67.1006,241100.0],["2014-05-01",67.1187,68.8712,66.667,68.5008,452700.0],["2014-05-02",68.6543,69.639,68.0039,69.097,505700.0],["2014-05-05",68.5369,68.9254,67.7871,67.9497,277000.0],["2014-05-06",67.751,67.751,65.6372,65.8088,285100.0],["2014-05-07",65.9265,66.4878,63.971,65.0483,357700.0],["2014-05-08",64.9849,67.0582,64.4961,64.5504,307800.0],["2014-05-09",64.315,65.5463,63.7356,65.5463,372500.0],["2014-05-12",65.6368,68.9684,65.6368,68.8055,530100.0],["2014-05-13",69.2129,69.4301,66.9405,67.1306,992300.0],["2014-05-14",67.1397,67.4113,65.9627,66.1347,237500.0],["2014-05-15",65.6006,65.8088,64.9125,65.4286,304600.0],["2014-05-16",65.3652,67.0401,65.3652,67.022,300900.0],["2014-05-19",66.6236,68.3347,66.4516,67.5018,305700.0],["2014-05-20",67.1487,67.3207,66.1529,67.0129,318400.0],["2014-05-21",67.3841,68.6696,67.1668,68.3618,276600.0],["2014-05-22",68.8417,70.082,68.6697,68.8326,217300.0],["2014-05-23",68.9051,70.4532,68.8779,70.3264,235200.0],["2014-05-27",71.1412,72.4087,71.096,71.3585,324200.0],["2014-05-28",71.0507,71.2227,70.3898,70.8063,189600.0],["2014-05-29",70.8696,71.3585,69.9462,71.1593,169100.0],["2014-05-30",71.2046,71.8112,70.6071,71.0054,550000.0],["2014-06-02",71.1503,71.1503,69.7289,70.3717,206100.0],["2014-06-03",70.1906,72.9609,69.8375,71.3856,403400.0],["2014-06-04",70.8515,72.3181,70.5346,72.0284,168500.0],["2014-06-05",72.0647,72.6803,70.8334,72.2457,206500.0],["2014-06-06",72.6079,73.3502,71.7931,72.1371,266600.0],["2014-06-09",72.0375,72.7889,71.8926,72.7799,284900.0],["2014-06-10",72.5807,73.3774,72.3997,72.9157,609900.0],["2014-06-11",72.5173,72.8251,71.2136,71.6663,246200.0],["2014-06-12",71.3313,72.1099,68.6968,69.1495,418500.0],["2014-06-13",69.1766,69.8285,68.561,69.4211,259800.0],["2014-06-16",76.0391,80.2308,74.5996,78.3387,1640200.0],["2014-06-17",78.1214,80.4934,76.7453,80.2851,606500.0],["2014-06-18",80.3666,81.9328,80.2851,81.7065,387900.0],["2014-06-19",81.7699,83.4538,81.0909,83.2908,400700.0],["2014-06-20",83.2093,83.7435,82.9196,83.6077,492500.0],["2014-06-23",84.2776,84.9838,83.3995,83.6439,247800.0],["2014-06-24",83.7797,83.9789,81.1814,81.3715,400500.0],["2014-06-25",80.9822,83.8069,80.5748,83.5805,352500.0],["2014-06-26",83.3995,84.4225,82.1863,83.9608,208000.0],["2014-06-27",83.6892,84.685,83.6077,84.4044,182100.0],["2014-06-30",84.4587,85.3821,83.9517,85.1649,505500.0],["2014-07-01",84.9566,85.9978,84.8027,85.4365,310600.0],["2014-07-02",85.7624,87.2562,85.5632,86.9755,308600.0],["2014-07-03",87.1023,87.564,86.5047,87.2471,250600.0],["2014-07-07",87.2833,87.9986,86.713,86.8488,292300.0],["2014-07-08",86.8397,87.4191,86.0068,86.5772,280900.0],["2014-07-09",86.6134,87.6817,86.6134,86.9665,229400.0],["2014-07-10",84.6307,86.3327,84.3772,85.4636,337200.0],["2014-07-11",85.4546,85.8348,84.685,84.8299,309700.0],["2014-07-14",86.0068,86.2965,84.9928,85.2825,306900.0],["2014-07-15",85.5722,85.7443,83.7435,84.1871,239700.0],["2014-07-16",84.9204,84.9204,83.3904,83.7254,176800.0],["2014-07-17",83.0102,83.0102,81.1723,81.3534,379700.0],["2014-07-18",81.3625,83.0917,81.3625,82.7657,327100.0],["2014-07-21",82.4398,82.7386,81.625,81.9238,252000.0],["2014-07-22",82.3131,84.3591,81.6793,81.8694,568600.0],["2014-07-23",85.0562,87.8175,84.1962,85.6356,882900.0],["2014-07-24",85.8167,87.1657,85.6809,86.206,327000.0],["2014-07-25",85.5632,86.0431,83.8703,83.9065,313800.0],["2014-07-28",83.9879,84.2776,82.82,83.4628,274100.0],["2014-07-29",83.4538,83.4538,81.29,81.9509,568900.0],["2014-07-30",82.313,82.9015,81.8513,82.4217,212600.0],["2014-07-31",81.0909,81.8332,79.9773,80.439,418000.0],["2014-08-01",80.4028,81.6431,79.1263,80.1674,285400.0],["2014-08-04",80.611,81.7699,80.3213,81.5978,359700.0],["2014-08-05",80.8645,82.4126,80.7378,81.3805,174600.0],["2014-08-06",80.8092,82.4054,80.6097,81.3624,290600.0],["2014-08-07",81.7524,83.2126,79.9657,80.2831,436700.0],["2014-08-08",80.1743,82.0698,80.0564,81.7796,162100.0],["2014-08-11",82.1696,82.9224,81.7796,82.5142,195500.0],["2014-08-12",82.1605,82.6684,81.562,82.5415,264300.0],["2014-08-13",82.2421,84.1195,82.1424,83.8474,214700.0],["2014-08-14",84.3553,85.5616,84.319,84.7725,194600.0],["2014-08-15",84.2828,84.301,80.8092,81.7071,414500.0],["2014-08-18",82.5505,82.6957,81.4078,81.6255,307700.0],["2014-08-19",82.215,82.2512,80.5371,80.7185,288600.0],["2014-08-20",80.5371,80.5462,79.9022,80.1653,256600.0],["2014-08-21",80.0655,80.5915,78.2425,78.5509,369300.0],["2014-08-22",78.5509,78.9046,77.0725,77.1995,434700.0],["2014-08-25",77.6077,79.2765,77.5533,78.9409,193600.0],["2014-08-26",79.2855,80.7729,79.2764,80.3557,230900.0],["2014-08-27",80.392,80.392,78.9409,79.1586,136800.0],["2014-08-28",78.9046,79.1042,77.4172,78.8139,137600.0],["2014-08-29",78.6688,79.3944,78.5872,79.2855,135100.0],["2014-09-02",79.5667,81.6164,79.2855,80.9271,219600.0],["2014-09-03",81.571,82.7138,81.2536,82.2603,335600.0],["2014-09-04",82.3782,84.1468,82.3782,83.131,350000.0],["2014-09-05",82.9859,83.2852,81.9429,82.9224,200400.0],["2014-09-08",82.7954,82.7954,80.5008,81.2626,252400.0],["2014-09-09",81.2536,81.8431,80.3467,80.8727,231500.0],["2014-09-10",80.7638,81.2536,77.0907,78.4693,456800.0],["2014-09-11",77.6984,78.4511,77.5079,77.7437,257800.0],["2014-09-12",77.7528,77.9886,74.4424,75.2496,417000.0],["2014-09-15",75.2496,75.3766,72.5287,72.7645,604700.0],["2014-09-16",72.7646,74.3517,72.5741,73.4357,281600.0],["2014-09-17",73.4357,75.6758,73.4357,75.2949,299900.0],["2014-09-18",75.4854,75.8119,73.8166,74.2519,246700.0],["2014-09-19",74.388,74.9503,73.1727,73.5627,308600.0],["2014-09-22",73.0094,73.3178,71.8576,72.3473,246100.0],["2014-09-23",72.2022,72.311,69.2274,69.4179,546300.0],["2014-09-24",69.563,70.1072,69.2183,69.8804,263900.0],["2014-09-25",69.7444,69.7534,68.2116,68.8283,281500.0],["2014-09-26",69.0642,69.5086,68.7286,69.3181,240500.0],["2014-09-29",68.6197,70.4064,68.2751,70.1616,312900.0],["2014-09-30",70.0709,70.4065,68.4747,68.647,347300.0],["2014-10-01",68.2207,68.2207,65.5906,66.5973,604600.0],["2014-10-02",68.9372,74.7689,68.5472,73.2725,905900.0],["2014-10-03",74.0978,77.1361,73.7985,76.2745,576500.0],["2014-10-06",76.4921,76.737,73.6261,74.2429,259500.0],["2014-10-07",73.8257,74.252,71.6037,71.6309,291600.0],["2014-10-08",71.7125,74.2066,70.7602,74.0796,455800.0],["2014-10-09",73.9798,75.2405,72.2748,72.3201,363600.0],["2014-10-10",71.9755,74.261,71.1865,73.3359,358900.0],["2014-10-13",61.2191,63.2869,57.1832,58.0538,2144800.0],["2014-10-14",58.4438,60.548,57.7908,59.8859,1138700.0],["2014-10-15",60.1579,63.3413,59.4414,62.8606,743200.0],["2014-10-16",61.3823,64.2483,61.1102,63.559,637400.0],["2014-10-17",64.6201,65.4092,63.0148,63.9218,561400.0],["2014-10-20",63.7314,64.7744,62.7428,63.677,338700.0],["2014-10-21",64.1304,65.119,63.423,64.1848,480700.0],["2014-10-22",64.0669,65.0101,62.0625,62.2983,381700.0],["2014-10-23",63.1237,65.6359,62.9786,65.2913,480200.0],["2014-10-24",65.5271,66.9601,64.3662,66.9057,291300.0],["2014-10-27",66.7605,66.7605,64.6655,65.1825,246000.0],["2014-10-28",66.0169,68.8465,65.8355,68.7105,417600.0],["2014-10-29",68.8919,69.6809,67.1596,67.7763,331600.0],["2014-10-30",66.2526,68.9009,65.4727,68.384,388100.0],["2014-10-31",69.7716,71.5492,68.9735,70.3974,415800.0],["2014-11-03",70.4246,71.0685,67.8035,68.2207,594300.0],["2014-11-04",68.1754,68.9554,66.3071,67.2412,405600.0],["2014-11-05",68.2026,69.8442,65.9897,67.0236,590300.0],["2014-11-06",65.3548,68.6107,65.1099,68.4021,412200.0],["2014-11-07",68.5744,68.7921,67.3319,68.6107,396800.0],["2014-11-10",68.7105,69.554,67.3773,68.8103,350500.0],["2014-11-11",68.6379,69.826,68.4384,69.6628,333900.0],["2014-11-12",69.3998,71.2862,69.3998,70.9416,309900.0],["2014-11-13",71.1774,71.5946,68.0303,68.5835,357300.0],["2014-11-14",68.5926,68.6107,67.7038,68.1391,332600.0],["2014-11-17",67.8942,68.1572,66.2164,66.4068,305100.0],["2014-11-18",66.5701,68.257,66.5701,67.1052,256600.0],["2014-11-19",66.9779,67.3051,65.6691,66.2053,312100.0],["2014-11-20",65.8054,67.8778,65.2783,66.5689,271900.0],["2014-11-21",67.9868,68.305,67.0688,67.2415,312800.0],["2014-11-24",67.3052,67.7505,64.9783,65.969,467600.0],["2014-11-25",66.3599,67.8141,66.3599,67.5506,218800.0],["2014-11-26",67.5415,68.0777,66.7416,66.7962,186300.0],["2014-11-28",67.0688,67.3415,65.9145,66.8143,160500.0],["2014-12-01",66.5962,67.1415,65.051,65.8236,273300.0],["2014-12-02",66.0872,68.2959,66.0327,68.1323,524300.0],["2014-12-03",68.2323,71.2953,68.2323,71.1408,325600.0],["2014-12-04",70.8863,71.9043,70.3137,71.8588,273400.0],["2014-12-05",71.9588,72.7132,70.7681,71.8315,217700.0],["2014-12-08",71.777,72.6041,71.5316,72.0133,313000.0],["2014-12-09",71.1498,73.0313,70.7408,72.9495,294800.0],["2014-12-10",72.495,74.1493,71.8679,73.5312,573600.0],["2014-12-11",74.2401,76.2579,74.0129,75.2763,394900.0],["2014-12-12",74.3674,77.894,74.3674,76.6033,422700.0],["2014-12-15",77.2577,78.1303,75.0673,75.9125,462300.0],["2014-12-16",75.4854,76.4125,73.8675,73.9766,340300.0],["2014-12-17",74.013,76.3307,72.9041,76.2852,255800.0],["2014-12-18",77.5486,77.9031,75.9853,77.7395,249000.0],["2014-12-19",77.9394,80.7389,76.667,79.021,623200.0],["2014-12-22",79.2028,79.5391,78.2939,78.9483,191600.0],["2014-12-23",79.6118,82.2023,78.712,81.0116,212900.0],["2014-12-24",81.3661,81.457,79.83,80.4662,100900.0],["2014-12-26",80.8025,81.5388,79.0301,80.0481,179100.0],["2014-12-29",79.8573,80.3572,79.0392,80.1845,245600.0],["2014-12-30",79.73,80.7117,79.0393,80.0391,105500.0],["2014-12-31",80.239,80.8207,78.7211,78.7938,273900.0],["2015-01-02",79.1392,80.439,77.3305,79.3028,190600.0],["2015-01-05",78.4939,79.2756,76.3761,76.9397,311400.0],["2015-01-06",77.1669,79.0483,75.9126,77.3577,278000.0],["2015-01-07",77.785,78.6575,76.5307,78.2485,197700.0],["2015-01-08",78.8756,81.0389,78.3848,78.8393,278000.0],["2015-01-09",78.6121,79.0938,77.8667,78.3485,139200.0],["2015-01-12",78.3575,78.7393,76.4125,78.5211,210000.0],["2015-01-13",79.221,79.4664,76.6397,77.4486,215400.0],["2015-01-14",76.1671,77.3486,73.9857,76.1307,233500.0],["2015-01-15",76.0125,76.4579,72.5678,73.6039,300600.0],["2015-01-16",73.0858,75.4127,73.0858,74.9037,264700.0],["2015-01-20",74.9036,75.2399,72.6223,74.0674,212300.0],["2015-01-21",73.6766,76.7124,73.5403,76.5215,180300.0],["2015-01-22",77.4032,79.1211,76.2671,78.6121,218900.0],["2015-01-23",78.8938,80.4208,78.2939,79.93,309300.0],["2015-01-26",80.6662,82.684,79.9845,81.6024,558100.0],["2015-01-27",80.4662,81.5115,79.9936,80.3299,413400.0],["2015-01-28",80.7571,80.8661,78.4575,78.912,320200.0],["2015-01-29",79.0029,80.4662,79.0029,79.8663,379000.0],["2015-01-30",79.4392,79.7027,76.8851,76.9851,364900.0],["2015-02-02",77.4214,78.094,75.0491,77.385,348300.0],["2015-02-03",78.8029,80.9025,77.9122,80.7934,341000.0],["2015-02-04",80.7298,80.848,79.621,79.9936,228200.0],["2015-02-05",80.439,82.4204,80.3026,80.9662,284200.0],["2015-02-06",81.2297,83.4475,81.0752,82.8385,273500.0],["2015-02-09",81.157,81.8023,80.03,80.1208,281400.0],["2015-02-10",80.448,81.1843,79.2846,80.648,205300.0],["2015-02-11",80.6571,80.7025,78.3394,79.0847,180600.0],["2015-02-12",79.3301,80.5662,78.4575,80.1208,166000.0],["2015-02-13",80.0481,81.2206,79.2846,81.0116,180800.0],["2015-02-17",81.0388,81.1934,79.9027,80.1572,108100.0],["2015-02-18",79.8391,80.4844,78.7302,79.6482,288100.0],["2015-02-19",79.2028,80.5844,79.1574,80.448,149000.0],["2015-02-20",80.4572,81.4115,79.8754,80.9025,210600.0],["2015-02-23",80.9298,81.2661,80.1936,81.1479,202900.0],["2015-02-24",81.2842,81.8296,80.3299,81.2115,351000.0],["2015-02-25",84.3564,87.1649,82.8839,84.6563,750600.0],["2015-02-26",84.9472,85.4198,82.2295,83.8111,608300.0],["2015-02-27",84.1201,86.2288,83.5838,85.8561,492400.0],["2015-03-02",86.2378,87.2376,85.9924,86.6287,410100.0],["2015-03-03",86.565,86.7286,83.6383,84.7563,356700.0],["2015-03-04",84.111,84.1655,82.8839,83.911,310900.0],["2015-03-05",84.2291,84.5109,82.6022,83.4929,185400.0],["2015-03-06",82.9567,83.7111,81.2297,81.4206,221000.0],["2015-03-09",81.1661,81.8932,80.0663,81.8205,217300.0],["2015-03-10",80.9843,81.466,79.63,80.3662,198700.0],["2015-03-11",80.3844,81.5044,79.829,81.3679,230300.0],["2015-03-12",81.8049,84.309,81.7594,83.9448,223200.0],["2015-03-13",84.0722,84.3545,82.4605,83.8992,214400.0],["2015-03-16",84.2453,85.8479,84.2453,85.6566,244700.0],["2015-03-17",85.6566,87.2319,85.6566,86.722,280700.0],["2015-03-18",86.2758,87.3229,84.7278,86.9496,205200.0],["2015-03-19",86.7038,89.1441,86.7038,88.0332,242600.0],["2015-03-20",88.5522,88.9711,87.0134,88.5977,358500.0],["2015-03-23",88.8891,90.601,88.6159,89.0621,243100.0],["2015-03-24",89.0621,89.8543,88.1243,89.6449,188700.0],["2015-03-25",90.2003,90.2003,86.4761,86.6127,319000.0],["2015-03-26",86.5034,86.549,85.1467,85.8933,232000.0],["2015-03-27",85.9753,88.5522,85.9753,88.0241,162000.0],["2015-03-30",88.4703,91.0381,88.27,90.2094,233700.0],["2015-03-31",89.4446,91.2839,88.88,90.5191,558000.0],["2015-04-01",90.4007,90.4007,87.3958,88.2881,290000.0],["2015-04-02",88.6068,91.639,88.188,90.7194,341400.0],["2015-04-06",90.7194,92.3311,90.2277,90.7558,262100.0],["2015-04-07",90.6647,91.6117,89.9363,90.1639,205200.0],["2015-04-08",90.4371,92.413,90.4371,92.3948,189900.0],["2015-04-09",92.3311,92.9684,90.3096,91.548,135100.0],["2015-04-10",91.5298,92.5678,91.5298,92.1489,155200.0],["2015-04-13",92.3219,92.6497,91.4023,92.0488,174000.0],["2015-04-14",92.0488,92.2764,90.8833,91.2111,193200.0],["2015-04-15",91.9577,92.6315,91.3021,92.0032,305500.0],["2015-04-16",92.0488,92.3857,91.6117,92.0943,203500.0],["2015-04-17",91.6026,92.2855,90.601,92.2855,252900.0],["2015-04-20",92.2855,95.3359,91.8211,95.1629,383600.0],["2015-04-21",95.0263,96.0097,93.1961,93.3327,409200.0],["2015-04-22",95.6091,97.3118,92.7681,93.3691,531400.0],["2015-04-23",93.6969,95.8822,93.6149,95.5271,436900.0],["2015-04-24",95.946,97.7398,95.263,97.4848,444600.0],["2015-04-27",97.7307,99.5518,94.826,95.2266,396800.0],["2015-04-28",95.0081,95.4725,93.5421,93.879,250200.0],["2015-04-29",93.451,93.8699,92.0032,92.4221,217800.0],["2015-04-30",91.9304,92.2946,89.9818,90.8104,335900.0],["2015-05-01",91.1473,93.5694,91.1473,93.3509,287100.0],["2015-05-04",93.7788,95.9824,93.7515,95.1173,385300.0],["2015-05-05",95.1265,95.6091,94.0247,94.1977,327700.0],["2015-05-06",94.6985,94.9171,92.1672,93.8972,263700.0],["2015-05-07",93.961,96.7017,93.6696,96.3284,313000.0],["2015-05-08",97.1661,98.2497,96.3557,96.6744,272900.0],["2015-05-11",96.6198,97.2481,95.7001,95.864,204400.0],["2015-05-12",95.4269,95.4269,93.4783,94.7804,263400.0],["2015-05-13",94.817,95.7566,93.4576,93.9959,201200.0],["2015-05-14",94.5889,95.0907,93.0653,94.817,181400.0],["2015-05-15",94.817,95.5924,94.2331,95.264,122800.0],["2015-05-18",95.337,97.3441,94.9812,96.8149,157500.0],["2015-05-19",97.0977,98.0557,96.2128,97.0339,295700.0],["2015-05-20",97.2984,98.4388,97.1251,98.083,516600.0],["2015-05-21",97.6907,99.1231,96.9335,97.5174,313600.0],["2015-05-22",97.9188,99.1048,95.6745,95.8752,363800.0],["2015-05-26",95.6562,95.8752,94.0597,94.9264,285700.0],["2015-05-27",95.1819,98.1195,93.9959,97.8094,448100.0],["2015-05-28",98.1469,98.3294,96.7146,98.0921,194500.0],["2015-05-29",97.9644,97.9827,96.6416,97.116,190600.0],["2015-06-01",97.6177,98.676,96.1672,97.8458,220300.0],["2015-06-02",97.043,99.4424,97.043,98.6669,220500.0],["2015-06-03",98.7034,101.7141,98.1834,100.601,410500.0],["2015-06-04",100.4916,102.1794,100.0172,100.5098,341800.0],["2015-06-05",100.5919,103.8215,99.2417,103.2467,383900.0],["2015-06-08",103.3197,104.9893,102.0425,102.2249,304600.0],["2015-06-09",102.1793,103.0278,100.5463,101.3218,242900.0],["2015-06-10",101.7414,103.0095,101.3674,102.4348,165600.0],["2015-06-11",102.7085,102.9913,100.9021,101.1849,208100.0],["2015-06-12",101.121,102.6446,100.8108,102.5078,334100.0],["2015-06-15",102.1428,103.1464,101.4221,102.3983,344100.0],["2015-06-16",102.5807,104.524,102.006,102.5716,324300.0],["2015-06-17",103.0278,103.4657,101.6319,102.1246,276200.0],["2015-06-18",102.5899,102.9548,101.632,102.2615,381000.0],["2015-06-19",102.3618,103.1008,101.6228,102.9092,398900.0],["2015-06-22",103.4475,104.2047,102.8271,103.192,165500.0],["2015-06-23",104.0404,106.8413,103.8124,106.011,289700.0],["2015-06-24",105.9016,106.8686,104.2594,105.1626,294500.0],["2015-06-25",105.6918,106.5585,103.9949,104.6335,249200.0],["2015-06-26",104.7156,105.2812,104.1134,104.4692,272800.0],["2015-06-29",103.931,104.6152,101.9056,102.152,275800.0],["2015-06-30",102.9365,103.8124,101.9786,103.2376,302300.0],["2015-07-01",104.3415,105.3907,103.8945,104.5422,233000.0],["2015-07-02",104.5879,105.0805,103.712,103.7394,225000.0],["2015-07-06",103.046,104.8342,102.2341,103.5204,192800.0],["2015-07-07",103.5752,103.6025,100.1631,101.3947,362200.0],["2015-07-08",100.4094,101.5589,99.7526,100.8565,280400.0],["2015-07-09",101.8053,102.4621,100.4642,101.2305,267400.0],["2015-07-10",102.3344,103.338,102.079,102.4439,225900.0],["2015-07-13",103.6208,105.6917,103.6208,105.0622,329300.0],["2015-07-14",104.971,105.3633,104.2138,104.6517,159500.0],["2015-07-15",104.6152,105.7921,103.8306,105.3542,221400.0],["2015-07-16",106.0658,108.1733,105.3907,106.6315,349900.0],["2015-07-17",106.5584,106.7409,105.6735,106.5311,223600.0],["2015-07-20",106.4216,107.6806,106.2209,106.9416,235800.0],["2015-07-21",106.4125,106.4125,101.0389,102.5443,746700.0],["2015-07-22",104.9254,109.5782,101.121,107.3978,969100.0],["2015-07-23",106.7318,107.4343,104.9892,106.6223,443800.0],["2015-07-24",107.4617,107.6441,102.9457,103.6117,451200.0],["2015-07-27",102.453,103.3744,99.2234,103.1555,646100.0],["2015-07-28",103.6664,104.378,101.6775,102.7176,252600.0],["2015-07-29",103.2376,107.115,102.8636,106.0384,361100.0],["2015-07-30",105.6553,109.1768,105.6553,107.7536,258000.0],["2015-07-31",108.1824,111.3116,107.489,109.195,327800.0],["2015-08-03",109.5873,110.8737,107.2518,108.0182,283900.0],["2015-08-04",108.2006,110.0617,107.7262,108.5564,264700.0],["2015-08-05",109.6348,110.4024,109.2235,109.4794,257300.0],["2015-08-06",110.0277,110.0277,106.482,108.2457,253400.0],["2015-08-07",108.2457,108.4833,106.1165,106.6099,363900.0],["2015-08-10",107.5238,108.8032,106.6922,107.3776,379700.0],["2015-08-11",106.6922,107.6334,105.1478,107.405,240600.0],["2015-08-12",106.4911,107.2222,102.2143,105.1843,454400.0],["2015-08-13",105.1204,106.8384,103.4846,105.1295,288800.0],["2015-08-14",104.901,106.418,103.8318,106.1347,322000.0],["2015-08-17",105.7875,105.7966,103.9506,105.0381,292400.0],["2015-08-18",105.1934,105.8423,104.3162,104.8096,220500.0],["2015-08-19",104.5355,104.5446,102.2234,103.0002,238000.0],["2015-08-20",102.0406,102.2143,98.7508,98.9427,320500.0],["2015-08-21",96.8683,97.8187,94.6476,95.8173,416700.0],["2015-08-24",90.0509,95.9361,89.8225,93.1123,552800.0],["2015-08-25",96.3199,98.1385,94.675,94.8395,357400.0],["2015-08-26",97.2338,97.316,94.3643,96.9596,261900.0],["2015-08-27",97.8004,100.0119,96.6306,97.645,336100.0],["2015-08-28",97.2246,99.3356,97.2246,98.1476,188700.0],["2015-08-31",98.0471,99.2625,96.9322,97.4165,136900.0],["2015-09-01",95.6711,96.9962,94.9309,95.9544,311800.0],["2015-09-02",97.2246,98.4766,96.1463,98.4766,251000.0],["2015-09-03",98.4492,99.5733,97.2612,98.1111,226700.0],["2015-09-04",96.9322,98.6411,96.4113,97.773,177600.0],["2015-09-08",98.8787,100.3409,98.3213,100.1307,220600.0],["2015-09-09",100.2769,102.3514,100.1307,100.4049,326600.0],["2015-09-10",100.2678,100.9623,99.0158,99.6555,219900.0],["2015-09-11",99.2077,99.3905,98.1476,99.2991,159500.0],["2015-09-14",99.4545,100.0028,98.8787,99.3996,123200.0],["2015-09-15",99.9022,101.8396,99.427,101.6568,178300.0],["2015-09-16",101.7391,103.5576,101.1725,103.3657,199900.0],["2015-09-17",103.4571,107.7248,103.0824,105.5316,295800.0],["2015-09-18",104.3527,106.2169,103.2835,103.585,372700.0],["2015-09-21",104.4441,106.8567,104.2339,105.495,233700.0],["2015-09-22",104.371,104.8827,101.6751,102.324,334700.0],["2015-09-23",102.589,103.1556,101.3096,102.8357,147800.0],["2015-09-24",101.9219,102.8175,97.9649,99.9662,366000.0],["2015-09-25",100.5237,102.0132,98.6411,99.0981,268300.0],["2015-09-28",98.7508,99.2626,92.5275,93.35,502300.0],["2015-09-29",93.5053,96.6581,92.6097,96.3565,349000.0],["2015-09-30",97.5628,98.897,95.7534,98.7965,426100.0],["2015-10-01",98.5771,99.6646,97.2429,99.4453,203700.0],["2015-10-02",98.0014,102.2874,97.3892,102.196,271400.0],["2015-10-05",103.448,104.0329,101.8853,103.8592,199200.0],["2015-10-06",103.8044,104.4989,100.2404,100.9532,270500.0],["2015-10-07",101.337,102.0315,98.7599,100.2952,326800.0],["2015-10-08",100.4779,101.8853,99.2442,100.2312,326000.0],["2015-10-09",99.9845,99.9845,97.1516,97.7364,447500.0],["2015-10-12",97.7364,99.1163,96.6398,98.3944,218600.0],["2015-10-13",97.709,98.6959,96.8682,97.4714,263700.0],["2015-10-14",97.8278,99.3174,96.6946,97.444,555000.0],["2015-10-15",97.8278,98.696,97.6268,98.5497,450700.0],["2015-10-16",99.0158,99.0158,95.3878,96.8865,499400.0],["2015-10-19",96.6489,97.2978,95.7716,96.7677,444000.0],["2015-10-20",96.6307,97.4623,95.3878,97.38,613000.0],["2015-10-21",94.8761,103.2469,93.222,100.944,962900.0],["2015-10-22",101.8579,105.6778,101.1908,103.6673,578100.0],["2015-10-23",104.8736,106.4546,103.9049,106.1895,357500.0],["2015-10-26",106.9755,108.0904,104.2705,106.9755,342100.0],["2015-10-27",106.6922,106.7561,102.9819,103.3932,266200.0],["2015-10-28",103.9506,106.2718,102.1229,106.2444,351100.0],["2015-10-29",106.5551,106.5551,102.7992,104.0054,251500.0],["2015-10-30",103.8684,108.2366,102.8266,107.277,287100.0],["2015-11-02",107.5237,108.1726,105.4036,107.3227,218700.0],["2015-11-03",107.3958,108.7209,106.089,108.136,263800.0],["2015-11-04",108.1269,110.5985,107.1016,110.4062,340900.0],["2015-11-05",110.4795,110.7632,108.4107,110.4245,286500.0],["2015-11-06",110.0218,111.4864,109.4725,110.2873,483900.0],["2015-11-09",109.8478,110.1499,108.4015,108.9233,327400.0],["2015-11-10",109.5732,110.7449,108.8226,109.6556,351600.0],["2015-11-11",110.1042,111.5047,109.1705,110.1591,428000.0],["2015-11-12",109.4085,110.5527,106.6531,106.9186,253500.0],["2015-11-13",106.2778,106.4059,102.3782,102.6162,306200.0],["2015-11-16",102.2409,104.7399,102.1127,104.6575,218000.0],["2015-11-17",105.2068,108.6944,104.9962,106.3235,244500.0],["2015-11-18",106.3052,109.2437,106.232,108.8226,532500.0],["2015-11-19",109.2345,110.1499,107.7424,108.3649,235700.0],["2015-11-20",109.2712,110.4154,108.8409,109.9669,171800.0],["2015-11-23",109.7471,112.6855,109.0514,111.8159,233600.0],["2015-11-24",110.9555,114.0953,110.9097,113.2806,253400.0],["2015-11-25",113.2806,115.7979,113.2806,114.7544,279300.0],["2015-11-27",115.2304,115.8529,114.1777,115.2121,68700.0],["2015-11-30",115.2213,115.5966,113.0792,113.7291,202300.0],["2015-12-01",114.5805,115.8529,113.9671,115.3952,246700.0],["2015-12-02",115.7155,115.8345,113.1158,113.4545,147800.0],["2015-12-03",113.9854,113.9946,110.9463,111.4681,232100.0],["2015-12-04",111.6512,114.1319,111.6512,113.4728,198900.0],["2015-12-07",113.0243,114.1044,111.9807,112.6856,164100.0],["2015-12-08",111.2118,113.9305,110.9829,113.4637,141300.0],["2015-12-09",113.601,114.0678,110.6717,111.0562,317400.0],["2015-12-10",111.0562,112.173,109.9577,111.1202,266000.0],["2015-12-11",109.5732,109.7929,106.2961,106.5158,256400.0],["2015-12-14",106.5066,106.9094,101.4811,103.8977,488600.0],["2015-12-15",105.1976,105.9757,101.3712,102.3233,392200.0],["2015-12-16",103.0464,104.2364,101.2065,104.0625,313600.0],["2015-12-17",104.1815,104.9413,101.7924,101.8656,208900.0],["2015-12-18",100.9135,100.9685,95.8789,97.435,906200.0],["2015-12-21",98.5518,99.0553,95.8789,97.5724,380700.0],["2015-12-22",98.3138,99.3848,96.7302,99.037,308600.0],["2015-12-23",99.0736,100.4741,98.4786,100.3918,225400.0],["2015-12-24",100.1995,100.9685,99.3482,100.1721,102000.0],["2015-12-28",99.9981,100.3277,97.9476,98.6159,164600.0],["2015-12-29",99.4397,100.9959,98.9088,99.7693,222400.0],["2015-12-30",99.8609,100.5291,98.4054,98.4969,157700.0],["2015-12-31",97.8653,99.2292,97.4716,97.6456,193900.0],["2016-01-04",95.4212,96.4647,93.9199,94.341,380700.0],["2016-01-05",94.4508,94.9726,90.1118,90.478,781300.0],["2016-01-06",83.6034,87.2009,79.6397,81.5254,1611800.0],["2016-01-07",79.6031,83.5942,78.4863,80.4727,638200.0],["2016-01-08",81.0952,82.9992,78.7701,78.9898,617500.0],["2016-01-11",79.3925,80.7016,78.7975,80.0974,440700.0],["2016-01-12",80.5551,80.6649,76.5456,78.1567,930500.0],["2016-01-13",78.1567,78.6602,73.0122,73.8727,659400.0],["2016-01-14",73.891,75.8865,70.8885,74.0466,617900.0],["2016-01-15",72.0876,73.0946,70.7145,71.5201,516200.0],["2016-01-19",71.8313,72.3531,67.648,68.6091,677600.0],["2016-01-20",67.6114,72.2616,67.1445,71.1539,609500.0],["2016-01-21",71.3919,72.4721,70.0097,70.0646,455300.0],["2016-01-22",71.1265,72.2158,70.5498,71.6482,332000.0],["2016-01-25",71.3279,72.5911,70.9251,71.3828,340500.0],["2016-01-26",71.456,72.2433,69.5978,72.1151,470900.0],["2016-01-27",71.575,72.2341,69.552,70.2569,479700.0],["2016-01-28",70.7512,71.392,66.7783,67.5473,526300.0],["2016-01-29",68.0782,70.4948,67.5381,70.0921,423700.0],["2016-02-01",69.3414,70.5315,68.362,69.9548,277300.0],["2016-02-02",69.2224,69.5611,66.2657,67.95,395700.0],["2016-02-03",68.5633,68.9753,66.1833,68.1423,404900.0],["2016-02-04",68.1514,70.5498,66.7783,69.8358,322700.0],["2016-02-05",69.5703,70.742,68.7007,68.9478,489000.0],["2016-02-08",67.95,69.8541,67.6022,69.2957,407900.0],["2016-02-09",68.3803,72.0968,67.9775,69.9182,390700.0],["2016-02-10",70.3484,73.1953,70.3484,71.0349,333500.0],["2016-02-11",69.9822,71.9778,69.3872,71.2089,326800.0],["2016-02-12",72.225,73.1404,71.1356,72.3897,317000.0],["2016-02-16",73.2319,75.7401,73.0488,75.612,480100.0],["2016-02-17",76.1245,79.1545,76.1245,78.5961,486200.0],["2016-02-18",79.3193,79.8045,77.9096,78.6053,533700.0],["2016-02-19",78.175,78.7884,76.7104,77.7814,608800.0],["2016-02-22",78.8066,80.912,78.8066,79.6763,642100.0],["2016-02-23",79.5115,81.4247,79.4383,79.7861,487200.0],["2016-02-24",81.4705,87.5945,78.6053,86.0658,1106700.0],["2016-02-25",86.496,86.8713,83.9512,86.258,561500.0],["2016-02-26",86.972,86.972,85.1687,85.8003,401100.0],["2016-02-29",85.901,86.7615,84.8209,84.8758,492100.0],["2016-03-01",85.782,87.2466,84.6286,87.2009,696900.0],["2016-03-02",87.3473,87.7867,85.5165,86.5784,288500.0],["2016-03-03",87.2192,89.1781,86.4685,88.9127,395500.0],["2016-03-04",89.3337,90.7526,88.2261,88.638,318700.0],["2016-03-07",88.2353,89.233,87.1368,88.2261,234800.0],["2016-03-08",87.448,88.0705,85.6264,85.6356,330600.0],["2016-03-09",86.0117,86.9841,84.5806,86.4612,381300.0],["2016-03-10",86.7089,87.0208,83.6908,84.3879,399300.0],["2016-03-11",85.0576,87.0391,84.5714,86.9657,319300.0],["2016-03-14",86.4153,86.6263,84.4705,85.0943,235900.0],["2016-03-15",84.5806,84.7732,81.8652,83.0945,322000.0],["2016-03-16",83.0853,83.177,81.6542,82.9844,259100.0],["2016-03-17",82.5532,83.2229,81.8652,82.8926,353200.0],["2016-03-18",83.3513,84.8283,83.0761,83.7641,474300.0],["2016-03-21",83.3605,83.7458,82.0762,82.3239,409100.0],["2016-03-22",82.0212,82.2138,80.746,80.8745,279600.0],["2016-03-23",80.5992,80.7093,79.5626,79.5626,322400.0],["2016-03-24",79.5168,80.7827,78.1499,80.7736,324700.0],["2016-03-28",80.535,81.0304,79.6727,80.1497,239000.0],["2016-03-29",79.8837,83.6357,79.5259,83.4614,326200.0],["2016-03-30",83.8192,84.5989,83.4431,84.1311,333700.0],["2016-03-31",84.3237,84.553,79.636,80.113,609900.0],["2016-04-01",79.0581,79.7828,76.7188,77.4986,511500.0],["2016-04-04",77.3151,77.3151,73.8291,74.8199,684700.0],["2016-04-05",74.3796,76.8564,73.5814,75.7097,401700.0],["2016-04-06",75.9023,76.7555,75.2969,76.1133,255600.0],["2016-04-07",75.9849,76.7738,72.7925,73.2604,539300.0],["2016-04-08",73.6549,74.0035,72.5999,73.0953,349500.0],["2016-04-11",73.5998,76.3335,73.1961,74.5447,515700.0],["2016-04-12",74.829,77.3518,74.6823,77.2234,411200.0],["2016-04-13",77.7463,81.1497,77.5903,81.0488,497500.0],["2016-04-14",80.8194,82.7,80.1773,81.6267,343600.0],["2016-04-15",81.5258,82.2688,80.7277,81.6726,256400.0],["2016-04-18",81.3423,83.2137,80.7185,82.966,375700.0],["2016-04-19",83.0027,83.6632,82.5716,83.3146,325100.0],["2016-04-20",83.4889,85.4613,83.4889,84.8558,527200.0],["2016-04-21",80.8745,82.544,72.4714,72.5999,2638000.0],["2016-04-22",72.4439,76.1317,72.0127,75.3519,880900.0],["2016-04-25",74.9391,75.5079,73.6273,73.7466,410000.0],["2016-04-26",74.2236,78.4343,73.7557,78.3059,575200.0],["2016-04-27",78.4067,78.9205,77.8196,78.26,371700.0],["2016-04-28",78.315,79.4892,76.8839,77.0215,437200.0],["2016-04-29",77.1041,77.4802,75.9115,76.1592,402300.0],["2016-05-02",76.7647,77.1775,75.5905,76.462,352600.0],["2016-05-03",75.5446,77.1133,75.2235,76.4803,401200.0],["2016-05-04",75.7464,76.9298,75.3428,75.5446,342700.0],["2016-05-05",75.4437,76.4344,74.6364,74.6547,293500.0],["2016-05-06",74.3887,76.5262,74.3062,76.4344,364200.0],["2016-05-09",76.4987,78.049,76.462,77.0949,285000.0],["2016-05-10",77.3059,77.8839,76.3794,77.7371,212400.0],["2016-05-11",76.8538,77.8935,73.9188,73.9648,359500.0],["2016-05-12",74.066,74.3972,72.2351,72.5571,651400.0],["2016-05-13",72.2258,73.5875,71.8578,72.3178,340700.0],["2016-05-16",72.5018,73.0539,71.9314,72.005,269300.0],["2016-05-17",71.8394,73.8451,71.6554,72.9067,362000.0],["2016-05-18",72.4651,72.9895,71.7658,72.0326,275500.0],["2016-05-19",71.7658,72.9343,71.1126,71.1494,272600.0],["2016-05-20",71.2506,73.6336,70.9377,73.5692,259200.0],["2016-05-23",73.8083,74.0384,71.3425,71.3793,198800.0],["2016-05-24",71.5634,73.2471,70.9561,72.6675,217400.0],["2016-05-25",72.5939,75.4093,72.5939,75.1609,249700.0],["2016-05-26",75.6761,76.1269,74.756,74.8664,152700.0],["2016-05-27",75.0689,76.4582,75.0229,75.5933,262200.0],["2016-05-31",75.6117,76.2926,75.2621,75.7589,240100.0],["2016-06-01",75.2529,76.3754,73.1827,75.4277,279000.0],["2016-06-02",75.0781,76.3018,75.0412,76.0165,152600.0],["2016-06-03",75.6301,75.6301,72.6675,72.8147,429900.0],["2016-06-06",72.5663,73.0907,71.3978,72.7595,438400.0],["2016-06-07",72.8147,74.1488,72.7779,73.6519,434500.0],["2016-06-08",73.8084,74.3604,72.327,72.7963,220500.0],["2016-06-09",72.3178,72.8515,70.3213,71.1861,352600.0],["2016-06-10",69.7969,70.2937,68.8308,68.9228,265300.0],["2016-06-13",68.5363,69.4104,68.1959,68.9964,364700.0],["2016-06-14",68.8952,69.3276,67.6255,68.0947,356100.0],["2016-06-15",68.3247,69.5392,67.7819,68.2787,495100.0],["2016-06-16",67.7543,69.1068,66.6134,68.9872,452900.0],["2016-06-17",69.1528,71.2598,68.6744,69.4656,426900.0],["2016-06-20",70.4777,71.5542,69.944,70.1465,334800.0],["2016-06-21",69.0055,69.9808,66.6962,67.3586,377700.0],["2016-06-22",67.6254,67.8923,65.9693,66.0245,280700.0],["2016-06-23",66.6686,68.3983,66.6686,67.8647,247900.0],["2016-06-24",64.7456,65.8773,64.6352,65.4909,599200.0],["2016-06-27",64.6444,65.0217,63.2091,63.6968,390700.0],["2016-06-28",64.4972,65.3621,63.8715,64.5064,255000.0],["2016-06-29",65.0768,66.2361,64.8652,65.8865,158800.0],["2016-06-30",66.1349,66.5582,64.304,65.3897,327600.0],["2016-07-01",65.4173,68.5271,65.3621,66.5214,484000.0],["2016-07-05",66.0153,66.3834,63.8164,64.7824,416300.0],["2016-07-06",64.5432,66.4938,64.0464,66.2546,205200.0],["2016-07-07",66.6226,68.0487,66.5214,67.5703,278900.0],["2016-07-08",68.4904,71.3518,68.4904,70.9746,380300.0],["2016-07-11",71.5726,72.5111,71.2966,71.7842,235100.0],["2016-07-12",72.4283,73.4311,72.1246,72.9527,287200.0],["2016-07-13",73.2195,73.5691,71.9498,73.2655,209600.0],["2016-07-14",74.1764,75.1241,73.7531,73.8635,314700.0],["2016-07-15",74.3972,74.5168,73.5875,74.1856,277100.0],["2016-07-18",74.1856,76.2097,73.8911,75.8049,308900.0],["2016-07-19",75.4277,76.0257,74.158,74.5628,467500.0],["2016-07-20",74.664,76.3478,74.664,75.7129,387000.0],["2016-07-21",75.7221,78.2799,75.6301,76.6974,382600.0],["2016-07-22",76.8722,77.2311,75.5197,77.0378,157000.0],["2016-07-25",77.1114,77.7923,75.2713,75.6209,436000.0],["2016-07-26",75.6301,76.7618,75.1056,76.541,309200.0],["2016-07-27",76.9826,77.1666,75.9153,76.7158,325400.0],["2016-07-28",79.2552,79.8257,76.4306,78.878,610900.0],["2016-07-29",78.924,79.6877,78.372,79.3932,322600.0],["2016-08-01",79.3932,79.7796,77.7279,78.9516,593600.0],["2016-08-02",78.7676,78.8228,75.5657,75.9337,578200.0],["2016-08-03",75.5657,77.1114,74.1764,77.093,276300.0],["2016-08-04",76.8538,79.1172,76.6054,77.1298,210400.0],["2016-08-05",77.9579,79.43,77.1482,77.4979,306400.0],["2016-08-08",77.7555,78.0315,76.9826,77.1298,182500.0],["2016-08-09",76.9182,77.2035,75.4277,75.8325,256600.0],["2016-08-10",76.0356,76.2755,75.325,75.6572,154000.0],["2016-08-11",76.3585,78.4165,76.3585,77.3552,233100.0],["2016-08-12",77.2907,77.9182,76.2755,77.023,175300.0],["2016-08-15",77.5214,78.7949,77.5121,78.2781,171500.0],["2016-08-16",78.0198,78.5827,77.3461,77.5122,158800.0],["2016-08-17",77.2722,77.4291,75.9617,76.3862,292300.0],["2016-08-18",76.4139,76.497,75.2604,76.4232,341100.0],["2016-08-19",76.0079,76.9953,75.7864,76.4047,160400.0],["2016-08-22",76.3586,76.3586,75.1404,75.3803,229900.0],["2016-08-23",76.0171,76.9123,75.7033,75.8141,179200.0],["2016-08-24",75.6387,76.6908,74.2175,74.5959,277500.0],["2016-08-25",74.1437,75.4541,73.6822,74.7712,176700.0],["2016-08-26",74.8174,75.7587,73.7468,74.3928,176600.0],["2016-08-29",74.3098,75.528,74.3098,75.408,123900.0],["2016-08-30",75.1773,76.6447,75.1404,75.3619,231100.0],["2016-08-31",75.6479,76.5062,75.0758,76.3862,286600.0],["2016-09-01",76.1648,77.8167,76.1648,76.5985,245200.0],["2016-09-02",76.7462,78.435,76.2571,78.0197,198000.0],["2016-09-06",78.1397,78.8134,77.5583,78.5827,230400.0],["2016-09-07",78.6104,80.4838,78.6104,80.4008,393700.0],["2016-09-08",80.1054,81.4436,79.4502,79.5886,327100.0],["2016-09-09",78.8226,78.8226,76.617,76.7923,274700.0],["2016-09-12",75.9617,79.7178,75.7679,78.9334,342300.0],["2016-09-13",78.2597,83.0494,78.2597,82.348,898400.0],["2016-09-14",82.6156,84.6736,81.4805,84.286,557300.0],["2016-09-15",84.1569,84.7014,82.9756,84.4429,336000.0],["2016-09-16",84.3691,84.849,82.7264,83.5477,463700.0],["2016-09-19",83.6954,85.3658,83.6031,84.7844,329600.0],["2016-09-20",84.9044,85.2551,83.6585,84.1568,204500.0],["2016-09-21",83.4462,84.6736,83.1509,84.0276,300300.0],["2016-09-22",84.5168,86.0764,84.5168,86.0026,280900.0],["2016-09-23",85.4304,86.381,84.6921,84.7198,298200.0],["2016-09-26",84.323,84.4522,82.5511,82.6064,219900.0],["2016-09-27",82.9848,83.7969,82.2096,83.6769,200200.0],["2016-09-28",84.0461,84.4337,82.468,83.9261,178300.0],["2016-09-29",84.3507,87.0362,83.6493,86.381,579500.0],["2016-09-30",86.381,88.2913,85.1259,88.1529,294400.0],["2016-10-03",87.5068,88.2267,86.6301,86.907,197100.0],["2016-10-04",86.7224,87.7837,85.5965,86.4271,324200.0],["2016-10-05",86.7132,90.2847,86.381,88.116,350100.0],["2016-10-06",87.8114,88.4113,86.6947,87.9129,257700.0],["2016-10-07",87.9037,88.6328,86.3717,87.4146,212300.0],["2016-10-10",87.8576,89.0296,87.6453,88.6513,228300.0],["2016-10-11",88.7712,89.4264,86.9808,87.2023,189300.0],["2016-10-12",87.5253,88.9373,86.907,88.9189,223700.0],["2016-10-13",87.8945,89.4726,87.0916,88.5313,320000.0],["2016-10-14",89.1773,89.8325,88.0237,88.6051,222900.0],["2016-10-17",88.5774,89.0573,87.996,88.3375,244500.0],["2016-10-18",89.2419,89.2419,86.1687,86.1687,321800.0],["2016-10-19",86.6394,88.9465,85.3473,87.8668,537700.0],["2016-10-20",81.3144,83.2155,79.0995,80.0408,1263800.0],["2016-10-21",79.201,81.7666,78.675,81.6743,544800.0],["2016-10-24",81.9235,83.2893,80.7976,81.7297,293400.0],["2016-10-25",81.3974,82.1542,79.2472,79.7916,225500.0],["2016-10-26",79.3671,80.6222,79.3671,80.2623,183700.0],["2016-10-27",80.3731,80.3731,78.555,78.8503,200000.0],["2016-10-28",77.5214,79.9854,76.7,78.7672,424000.0],["2016-10-31",78.8503,79.4225,77.9551,79.1641,292500.0],["2016-11-01",79.1272,79.5702,76.3032,76.5801,248400.0],["2016-11-02",76.294,76.6816,73.3684,74.2175,430500.0],["2016-11-03",74.7066,74.8266,72.7317,72.9439,301000.0],["2016-11-04",72.9532,74.4298,72.7317,73.0362,236600.0],["2016-11-07",73.8206,74.762,72.9808,73.5438,252400.0],["2016-11-08",73.0994,73.0994,71.359,71.9422,312000.0],["2016-11-09",70.572,73.9141,70.2202,73.84,419900.0],["2016-11-10",74.8769,76.5433,73.3957,75.6083,514700.0],["2016-11-11",75.9045,77.3025,75.1176,77.1543,336600.0],["2016-11-14",77.932,80.9593,77.5432,80.4686,483800.0],["2016-11-15",81.0055,81.6628,78.0523,79.6261,337400.0],["2016-11-16",79.0522,80.8019,78.7374,79.8298,265100.0],["2016-11-17",79.8298,80.5242,78.9504,80.5057,262200.0],["2016-11-18",80.4964,80.7093,79.2281,80.4964,240100.0],["2016-11-21",80.9778,82.385,80.8111,82.2091,291700.0],["2016-11-22",82.6442,84.0514,82.0147,84.0051,352200.0],["2016-11-23",83.9773,84.9216,83.1904,84.6902,304400.0],["2016-11-25",85.0049,86.5973,84.4865,85.6622,139300.0],["2016-11-28",85.6344,87.3194,84.755,85.2827,552800.0],["2016-11-29",85.6437,86.6343,84.468,84.8846,269300.0],["2016-11-30",85.4493,86.1714,84.5328,85.079,281900.0],["2016-12-01",85.0049,88.2544,83.8755,86.6713,495300.0],["2016-12-02",87.2268,87.5693,83.5514,83.7922,349100.0],["2016-12-05",84.431,87.0879,84.4125,86.5232,252300.0],["2016-12-06",86.6528,89.4857,86.1899,89.2913,271500.0],["2016-12-07",89.3005,92.2167,89.3005,91.976,286000.0],["2016-12-08",91.6057,93.9017,91.365,93.8091,319500.0],["2016-12-09",93.5961,94.0312,92.6426,93.0777,332900.0],["2016-12-12",92.1242,93.5591,90.4022,90.9299,236000.0],["2016-12-13",90.6985,91.7261,90.5504,91.0225,222800.0],["2016-12-14",91.1891,91.2354,88.671,88.8654,270700.0],["2016-12-15",89.1061,91.1521,88.4118,90.0504,294400.0],["2016-12-16",90.3559,90.6244,89.1617,90.1986,1188100.0],["2016-12-19",90.2818,91.8834,90.0689,91.8557,170700.0],["2016-12-20",91.5224,94.0035,91.5224,93.9572,195300.0],["2016-12-21",94.1609,94.3275,93.0777,93.4573,136600.0],["2016-12-22",93.6517,93.8183,91.0965,91.1891,145200.0],["2016-12-23",90.6892,91.9575,89.6523,90.2541,201500.0],["2016-12-27",90.7262,91.7909,90.5781,91.3928,136600.0],["2016-12-28",91.4854,92.6519,88.6155,89.4857,129400.0],["2016-12-29",89.6431,90.9577,88.4581,89.4394,109100.0],["2016-12-30",89.5783,89.9393,87.986,89.6431,195700.0],["2017-01-03",91.0873,91.7446,89.2357,90.8003,172400.0],["2017-01-04",91.365,95.4662,91.365,95.2903,498900.0],["2017-01-05",94.2627,94.8274,92.8092,94.6423,280100.0],["2017-01-06",95.0681,95.0681,91.8557,92.2075,169800.0],["2017-01-09",92.1612,92.9481,90.9669,92.4019,149200.0],["2017-01-10",92.3371,95.1052,92.3371,93.448,224000.0],["2017-01-11",93.198,94.5312,92.4574,94.5034,270200.0],["2017-01-12",94.309,95.4755,91.7261,95.3736,294000.0],["2017-01-13",95.2996,96.6882,93.4665,93.8091,329500.0],["2017-01-17",93.9942,97.5029,93.5128,94.1238,378000.0],["2017-01-18",94.1146,94.1423,92.5963,93.9109,233000.0],["2017-01-19",93.4851,94.7256,91.6705,92.1334,254300.0],["2017-01-20",92.0223,92.6796,89.8745,92.0316,246500.0],["2017-01-23",91.4113,92.189,91.004,91.2262,136300.0],["2017-01-24",91.652,94.7811,91.652,94.4479,188000.0],["2017-01-25",95.494,96.6234,94.4756,96.179,239900.0],["2017-01-26",96.1143,96.7253,93.4758,93.5684,181900.0],["2017-01-27",93.7072,94.2164,92.3741,93.1703,147100.0],["2017-01-30",92.5037,94.4108,91.4576,93.6795,178100.0],["2017-01-31",93.0777,95.9847,92.0224,95.4663,224700.0],["2017-02-01",95.818,96.6512,94.5034,94.6978,233800.0],["2017-02-02",91.6798,94.2164,91.5502,91.7261,236300.0],["2017-02-03",91.9297,93.161,91.7075,91.976,190800.0],["2017-02-06",91.4484,91.615,88.7543,89.3839,267300.0],["2017-02-07",89.8097,91.6427,89.8097,90.4763,288600.0],["2017-02-08",89.7356,90.8558,89.3283,90.2541,271900.0],["2017-02-09",90.4948,93.0592,90.4948,91.976,210200.0],["2017-02-10",92.6704,93.8276,91.9853,93.5961,187500.0],["2017-02-13",94.1331,94.6978,93.087,94.0683,135300.0],["2017-02-14",93.9294,95.0219,93.735,94.2442,318700.0],["2017-02-15",91.1706,97.4566,91.1151,96.4753,406300.0],["2017-02-16",96.4753,96.7345,90.8466,91.1799,436100.0],["2017-02-17",90.9577,93.5499,90.1986,92.8,251700.0],["2017-02-21",92.9203,97.0771,92.9203,96.7623,364800.0],["2017-02-22",96.7993,97.04,94.2442,94.5219,163200.0],["2017-02-23",94.3923,94.3923,89.782,90.0967,288500.0],["2017-02-24",89.5968,92.5963,88.5044,91.2447,191400.0],["2017-02-27",90.8836,92.1519,90.6152,91.5317,224400.0],["2017-02-28",90.6707,90.8373,88.384,88.5692,290300.0],["2017-03-01",88.5784,90.3837,87.9489,88.8006,361200.0],["2017-03-02",88.9487,90.0504,87.7637,88.995,186400.0],["2017-03-03",89.1339,89.7171,87.3101,89.1987,192900.0],["2017-03-06",89.1987,89.3746,87.4953,88.5599,147400.0],["2017-03-07",88.1156,88.4488,86.5417,87.162,230200.0],["2017-03-08",87.5612,88.8514,87.4034,87.9974,121300.0],["2017-03-09",87.4126,88.4801,86.8464,86.9856,159300.0],["2017-03-10",86.7164,88.4801,86.5401,86.5679,158000.0],["2017-03-13",86.5679,86.5679,83.4769,85.816,349000.0],["2017-03-14",85.5747,86.1874,84.6743,85.7511,146500.0],["2017-03-15",86.178,87.032,85.3241,86.4565,211800.0],["2017-03-16",86.4379,87.2455,85.881,86.7257,157800.0],["2017-03-17",87.2641,87.8025,84.9621,85.6861,467400.0],["2017-03-20",85.4633,85.4911,83.3655,83.7739,292300.0],["2017-03-21",84.1638,84.1638,79.1141,80.8314,326800.0],["2017-03-22",80.2466,81.2676,78.8078,79.6525,374700.0],["2017-03-23",79.6525,80.9149,79.0027,79.504,170300.0],["2017-03-24",79.5875,79.9681,78.4829,79.2348,232300.0],["2017-03-27",77.5918,80.6457,77.3969,79.9031,212500.0],["2017-03-28",79.8381,80.9427,79.2162,80.8499,182700.0],["2017-03-29",80.6829,81.9081,80.3765,81.3326,229600.0],["2017-03-30",81.1748,81.936,80.3858,81.4162,199500.0],["2017-03-31",81.4811,81.8896,78.2137,79.504,439500.0],["2017-04-03",79.7175,80.2745,76.1159,76.4872,410500.0],["2017-04-04",76.0416,77.072,75.6425,76.1252,326400.0],["2017-04-05",76.8214,77.9167,75.0763,75.2991,295200.0],["2017-04-06",75.8467,78.1766,75.5868,78.1673,364900.0],["2017-04-07",77.5175,78.2323,76.9792,77.0348,399200.0],["2017-04-10",77.1277,78.5293,76.8585,77.7682,248400.0],["2017-04-11",77.3226,78.0838,76.58,77.8053,205700.0],["2017-04-12",77.3226,77.5361,76.3572,76.775,188800.0],["2017-04-13",76.5986,77.2483,75.3176,75.9024,235400.0],["2017-04-17",76.1159,77.7403,75.8467,77.6661,488800.0],["2017-04-18",77.6939,78.1488,76.7935,77.9167,563300.0],["2017-04-19",82.5208,87.2548,80.9335,86.7721,1135900.0],["2017-04-20",87.8582,88.8421,86.2894,86.5494,668400.0],["2017-04-21",86.4751,86.4751,83.3098,84.2195,537500.0],["2017-04-24",85.8624,86.8371,84.73,86.5679,259600.0],["2017-04-25",87.3662,87.9046,85.1292,85.7511,372600.0],["2017-04-26",86.0295,89.2413,85.157,88.5822,458300.0],["2017-04-27",88.8236,90.9307,88.3501,90.745,657200.0],["2017-04-28",90.4201,90.4201,88.0902,88.6936,682600.0],["2017-05-01",89.0556,89.6682,86.9021,88.3873,703200.0],["2017-05-02",88.1831,88.5265,83.9503,84.0802,750600.0],["2017-05-03",83.5418,84.8507,83.0963,83.9317,327000.0],["2017-05-04",83.9132,84.3773,83.4769,83.6811,229700.0],["2017-05-05",83.9503,85.4911,83.3933,85.4633,194200.0],["2017-05-08",85.4262,86.5772,84.8878,85.6768,296300.0],["2017-05-09",85.5654,86.4565,84.4886,84.8785,245700.0],["2017-05-10",84.5433,86.0888,83.7986,85.8374,198400.0],["2017-05-11",84.953,85.4837,83.0165,84.7109,288400.0],["2017-05-12",84.0779,84.2082,82.8303,83.5658,193400.0],["2017-05-15",83.8544,85.9026,83.0631,84.7202,145600.0],["2017-05-16",85.0088,85.5209,83.7148,85.1485,220100.0],["2017-05-17",85.1485,85.1485,81.8435,82.2252,264000.0],["2017-05-18",82.1042,84.1523,82.1042,83.8358,235900.0],["2017-05-19",83.8823,85.1206,83.603,84.143,239700.0],["2017-05-22",84.5713,85.3626,83.7427,84.5061,202000.0],["2017-05-23",84.3385,84.3385,83.0072,84.0965,171800.0],["2017-05-24",83.5844,85.1113,83.3517,84.4037,134000.0],["2017-05-25",85.2137,85.884,83.4913,84.1524,135500.0],["2017-05-26",83.8172,85.6606,83.3145,85.4651,109000.0],["2017-05-30",85.3161,85.8188,84.0406,84.1524,135400.0],["2017-05-31",84.5527,84.6923,81.8807,84.5806,139100.0],["2017-06-01",84.5992,87.6808,84.171,86.9174,233900.0],["2017-06-02",86.5357,87.3642,85.5023,85.6233,195600.0],["2017-06-05",85.5395,86.4054,84.832,85.3254,112400.0],["2017-06-06",84.5433,86.7498,83.9475,86.4333,179200.0],["2017-06-07",86.8522,88.9283,86.8336,87.1594,237400.0],["2017-06-08",86.7964,87.6715,84.1244,85.0089,309800.0],["2017-06-09",85.1113,87.1222,84.5713,86.9639,302700.0],["2017-06-12",87.3735,89.9524,87.206,89.9524,335600.0],["2017-06-13",90.3993,90.3993,87.4015,89.7476,249600.0],["2017-06-14",89.6452,90.2969,87.9694,89.8966,156600.0],["2017-06-15",88.8632,91.2838,88.4349,90.2876,187900.0],["2017-06-16",87.0105,87.2246,81.1266,82.4579,772200.0],["2017-06-19",82.6627,84.4502,81.6852,83.5751,254100.0],["2017-06-20",83.4634,83.9755,81.8621,82.0949,352300.0],["2017-06-21",83.0072,83.7892,80.419,81.4804,293700.0],["2017-06-22",81.5083,83.0352,80.1118,82.5324,314000.0],["2017-06-23",82.2624,82.2624,81.0801,81.7318,295500.0],["2017-06-26",82.1507,84.9623,82.1414,84.562,262400.0],["2017-06-27",84.562,86.1074,82.5417,85.1485,212100.0],["2017-06-28",86.0143,87.7273,85.1764,85.3998,162600.0],["2017-06-29",85.5023,87.0943,84.9716,86.9453,165200.0],["2017-06-30",87.2432,88.2301,86.1447,87.7273,181700.0],["2017-07-03",88.4442,90.4738,88.258,88.947,146500.0],["2017-07-05",88.4442,89.1052,85.9678,86.815,269600.0],["2017-07-06",86.5077,87.085,83.2958,83.8823,377800.0],["2017-07-07",84.1896,85.4185,83.0817,85.1113,417700.0],["2017-07-10",84.6458,84.6458,81.8342,83.0538,376500.0],["2017-07-11",83.361,85.0554,82.6814,84.6923,270900.0],["2017-07-12",86.7684,92.8012,86.7405,92.3916,1211300.0],["2017-07-13",92.1682,94.4957,90.8275,92.9874,519000.0],["2017-07-14",93.0992,93.7323,89.9245,91.5351,278000.0],["2017-07-17",91.6561,93.6671,91.0138,92.9688,259800.0],["2017-07-18",92.4195,92.4195,90.7996,91.321,213800.0],["2017-07-19",91.7399,93.5181,91.7399,93.1922,193800.0],["2017-07-20",93.1736,93.9184,92.5312,93.1922,215900.0],["2017-07-21",93.2481,93.7602,91.1348,92.3078,248700.0],["2017-07-24",92.3358,92.3358,90.5483,91.5817,288700.0],["2017-07-25",91.5817,93.0619,90.511,92.6616,288600.0],["2017-07-26",92.6709,93.5554,91.2372,93.2202,207600.0],["2017-07-27",93.5553,94.0022,92.2892,93.1457,347400.0],["2017-07-28",95.1939,101.8691,92.3078,99.6161,930600.0],["2017-07-31",99.9047,99.9047,93.3878,96.1249,559100.0],["2017-08-01",96.879,96.879,93.7229,94.6446,344600.0],["2017-08-02",94.1047,94.4864,91.2465,92.1403,321400.0],["2017-08-03",91.8796,93.4529,91.8796,92.9316,271000.0],["2017-08-04",93.425,95.9387,92.7547,95.5384,251200.0],["2017-08-07",95.0077,97.2793,94.7098,97.0931,244500.0],["2017-08-08",98.6851,101.0126,95.7618,96.1993,407700.0],["2017-08-09",96.302,97.7862,94.6685,97.7209,234600.0],["2017-08-10",97.3662,97.4502,95.406,96.3954,210300.0],["2017-08-11",95.6393,98.1036,95.434,96.8808,233400.0],["2017-08-14",97.5808,98.0662,96.3767,96.8061,273500.0],["2017-08-15",96.5914,97.7302,94.6125,97.3941,226900.0],["2017-08-16",97.8796,99.1397,96.0594,96.162,222600.0],["2017-08-17",96.1061,96.8248,94.6966,95.1726,274400.0],["2017-08-18",94.2952,96.7221,94.0525,95.9193,214800.0],["2017-08-21",95.91,97.9822,94.7992,96.7781,182700.0],["2017-08-22",97.0768,98.9436,96.4981,97.8982,219500.0],["2017-08-23",97.4315,98.3649,95.9754,96.078,141400.0],["2017-08-24",97.0581,98.0102,94.3792,94.9859,132000.0],["2017-08-25",95.5646,96.6567,94.8365,96.2274,153200.0],["2017-08-28",96.7501,96.8061,95.1539,96.0033,122200.0],["2017-08-29",95.2566,96.3954,94.4165,95.686,295800.0],["2017-08-30",95.9287,98.6169,95.2939,98.4396,191400.0],["2017-08-31",98.9437,102.164,98.813,100.8105,335500.0],["2017-09-01",100.9692,103.2374,100.4651,101.3239,240400.0],["2017-09-05",101.1279,102.0426,99.5037,101.1372,146200.0],["2017-09-06",101.6506,101.7906,99.7184,101.3332,213000.0],["2017-09-07",101.8466,103.0041,100.3718,102.1173,169700.0],["2017-09-08",101.8653,103.4148,101.0719,103.1161,200000.0],["2017-09-11",103.0228,103.9375,102.36,102.6307,251800.0],["2017-09-12",103.3401,103.4241,101.7906,102.7987,159900.0],["2017-09-13",102.6681,105.375,102.6681,104.7683,182500.0],["2017-09-14",104.5442,106.5511,103.4055,105.0856,222000.0],["2017-09-15",105.4683,106.8498,105.2443,106.2991,358500.0],["2017-09-18",106.5978,106.9525,104.4229,104.6843,163300.0],["2017-09-19",105.0763,105.7577,103.9375,105.1883,130900.0],["2017-09-20",105.3563,106.5418,104.2735,106.0657,157500.0],["2017-09-21",106.3924,107.1579,105.4497,106.7098,134000.0],["2017-09-22",107.1019,108.9127,106.5138,108.6887,220400.0],["2017-09-25",108.7167,109.9768,107.6619,108.67,195300.0],["2017-09-26",108.726,110.6022,108.53,110.1448,265300.0],["2017-09-27",110.9289,112.0677,109.3421,110.4622,320900.0],["2017-09-28",110.7142,110.9476,108.3153,110.7515,215500.0],["2017-09-29",110.6489,112.4597,110.1728,112.3011,293800.0],["2017-10-02",112.4784,113.8786,111.1063,113.5799,232800.0],["2017-10-03",114.6813,115.2787,113.3652,113.6638,293000.0],["2017-10-04",113.7012,114.9333,111.7036,112.7584,253800.0],["2017-10-05",112.4877,112.5064,109.8181,110.3595,260400.0],["2017-10-06",110.3409,111.0783,109.5661,110.7796,173000.0],["2017-10-09",110.3408,111.1903,109.5288,109.6594,170500.0],["2017-10-10",110.1355,111.2743,109.3047,111.2089,172800.0],["2017-10-11",111.3583,111.7504,108.362,108.9874,221400.0],["2017-10-12",108.7447,109.2861,106.3178,107.3725,305300.0],["2017-10-13",107.8113,108.5207,106.6165,107.0832,133700.0],["2017-10-16",107.1019,107.7926,105.9444,106.9712,141100.0],["2017-10-17",107.0178,108.3806,106.5698,107.7365,185400.0],["2017-10-18",108.2033,109.8368,107.8206,109.2207,181300.0],["2017-10-19",108.8194,108.8474,107.1112,107.6432,148100.0],["2017-10-20",108.474,108.8567,106.9992,108.3153,131900.0],["2017-10-23",108.2313,108.278,106.7565,106.9058,117300.0],["2017-10-24",107.3632,109.5941,107.1485,109.2674,291100.0],["2017-10-25",104.8803,105.6457,98.0102,102.22,1024400.0],["2017-10-26",100.2691,104.4509,99.4944,102.8641,437800.0],["2017-10-27",102.5467,105.459,102.0426,105.2256,360000.0],["2017-10-30",104.4042,105.739,103.6948,105.263,223400.0],["2017-10-31",105.1417,106.8685,105.1417,105.6457,246800.0],["2017-11-01",106.2804,106.8965,104.5162,106.3644,215500.0],["2017-11-02",107.3165,110.1728,106.3551,108.9127,217700.0],["2017-11-03",108.9967,109.9208,108.0353,108.3806,167500.0],["2017-11-06",108.418,109.6781,108.1473,108.6793,124100.0],["2017-11-07",108.67,109.1927,105.9351,107.1018,177200.0],["2017-11-08",106.4391,107.1859,105.3657,105.9444,131100.0],["2017-11-09",105.2427,106.5806,104.597,106.4496,249800.0],["2017-11-10",105.8789,107.535,104.831,106.5806,254100.0],["2017-11-13",106.169,107.3105,105.383,105.7573,122300.0],["2017-11-14",105.6356,106.9268,105.1678,106.4777,123500.0],["2017-11-15",105.8134,106.9081,104.9619,105.9444,80400.0],["2017-11-16",106.5807,107.1888,105.4953,105.776,153500.0],["2017-11-17",105.514,106.3935,105.2146,105.4672,212300.0],["2017-11-20",105.7479,106.6181,105.3175,106.2064,153600.0],["2017-11-21",106.2906,107.3666,105.0368,107.3292,143400.0],["2017-11-22",107.535,107.9093,106.459,106.6742,107200.0],["2017-11-24",106.9175,108.6765,105.5795,107.8157,77700.0],["2017-11-27",107.7034,109.2379,107.3292,107.9186,132500.0],["2017-11-28",108.2274,109.0321,106.4964,108.7981,166300.0],["2017-11-29",109.1256,111.68,108.5642,109.8554,288200.0],["2017-11-30",110.3513,110.8379,108.8917,109.7432,211100.0],["2017-12-01",109.7151,110.3046,106.4684,109.9771,196600.0],["2017-12-04",111.2589,115.1325,111.2215,114.4121,297300.0],["2017-12-05",114.7302,115.0296,111.8203,112.1478,263000.0],["2017-12-06",112.3069,113.4764,110.632,111.9139,207900.0],["2017-12-07",111.8577,113.9162,111.8577,113.0554,208100.0],["2017-12-08",113.177,114.7302,111.3712,112.6344,204600.0],["2017-12-11",112.6063,114.0752,111.1934,113.7291,210200.0],["2017-12-12",114.2811,114.4776,112.0074,112.0917,233900.0],["2017-12-13",111.97,113.4203,111.4086,112.4846,187100.0],["2017-12-14",112.9525,112.9525,108.2648,109.004,282900.0],["2017-12-15",109.3782,111.7454,109.3782,110.7817,471500.0],["2017-12-18",111.9419,114.7957,111.9419,113.2425,191800.0],["2017-12-19",113.8975,113.8975,111.1747,111.4929,158700.0],["2017-12-20",112.1478,112.9899,110.5104,111.5864,147200.0],["2017-12-21",111.7361,111.8297,108.7514,109.1724,368700.0],["2017-12-22",109.2847,109.3034,107.7222,108.0216,361300.0],["2017-12-26",107.8344,108.48,107.0204,108.2648,165100.0],["2017-12-27",108.3303,108.349,106.1222,106.169,162400.0],["2017-12-28",106.4496,106.7678,105.3081,106.5245,207700.0],["2017-12-29",106.5151,106.721,104.9152,106.2812,199600.0],["2018-01-02",106.6181,107.8906,106.4964,107.6286,288900.0],["2018-01-03",107.6941,109.8554,107.6941,109.2098,285900.0],["2018-01-04",109.2753,110.1642,107.7689,109.2005,259200.0],["2018-01-05",109.397,111.3525,109.397,111.1654,278100.0],["2018-01-08",112.6063,116.0588,112.6063,114.6086,361500.0],["2018-01-09",115.0858,115.0858,112.625,112.7747,229000.0],["2018-01-10",112.2694,114.7583,111.7642,112.8215,179100.0],["2018-01-11",113.3642,115.4975,112.3069,115.0951,158600.0],["2018-01-12",114.8518,116.9196,114.8518,116.4705,240100.0],["2018-01-16",117.0039,117.7711,112.2788,113.57,198500.0],["2018-01-17",113.7852,114.356,112.0823,112.3069,140400.0],["2018-01-18",112.784,114.6366,112.0636,113.2519,218300.0],["2018-01-19",113.046,115.4039,112.4472,115.2168,144200.0],["2018-01-22",115.0764,117.2658,114.7302,117.2658,124600.0],["2018-01-23",116.8822,117.3594,115.0951,116.7606,116000.0],["2018-01-24",117.191,117.7337,115.3571,117.1629,131700.0],["2018-01-25",117.8366,117.8553,116.0308,117.2565,145600.0],["2018-01-26",117.4623,118.688,116.3957,118.426,167800.0],["2018-01-29",118.2296,119.7547,117.8272,118.0237,143700.0],["2018-01-30",117.0413,118.5477,115.7875,117.6214,128700.0],["2018-01-31",118.4447,118.8751,115.8062,116.9196,202200.0],["2018-02-01",116.7138,116.8448,114.5056,115.9372,200300.0],["2018-02-02",115.4226,116.405,112.2039,112.5408,154500.0],["2018-02-05",111.6799,112.5501,107.1607,107.5163,292500.0],["2018-02-06",105.7292,110.894,104.7467,109.7432,256900.0],["2018-02-07",109.7057,111.1092,107.8063,109.0975,205100.0],["2018-02-08",109.6777,110.211,107.273,107.3947,211000.0],["2018-02-09",108.3491,110.1455,104.962,109.0695,227700.0],["2018-02-12",109.6683,111.5958,107.8531,110.3139,175300.0],["2018-02-13",109.9584,111.577,107.4508,110.4543,350500.0],["2018-02-14",110.2204,110.2204,102.1924,104.3351,1179000.0],["2018-02-15",105.5701,106.4216,101.7152,104.0918,485000.0],["2018-02-16",103.5023,106.4964,103.3994,103.9608,387400.0],["2018-02-20",103.39,105.1116,102.0614,102.4357,342600.0],["2018-02-21",102.8193,104.9245,101.7433,103.7643,289800.0],["2018-02-22",104.1386,104.8777,102.8754,102.9596,178100.0],["2018-02-23",103.624,104.4848,102.4918,103.9702,203000.0],["2018-02-26",104.3444,104.4099,102.2392,103.5585,241000.0],["2018-02-27",103.7362,104.99,99.9468,100.6392,365100.0],["2018-02-28",100.7889,100.8731,97.2053,97.2053,534000.0],["2018-03-01",97.2428,99.0954,96.1761,96.8498,432900.0],["2018-03-02",95.9703,96.9902,93.7528,96.5691,362000.0],["2018-03-05",96.1107,97.9726,95.3808,97.3831,243200.0],["2018-03-06",97.3831,99.7971,96.3258,99.3293,259300.0],["2018-03-07",98.4779,99.2545,97.8042,98.7492,214600.0],["2018-03-08",99.1338,99.434,97.3421,97.6236,242700.0],["2018-03-09",98.7398,100.9161,97.5579,100.3533,199500.0],["2018-03-12",100.372,102.3138,99.8561,100.5315,235500.0],["2018-03-13",101.0287,101.8823,99.3026,99.8092,174500.0],["2018-03-14",101.7697,101.8917,99.9218,100.3345,186500.0],["2018-03-15",100.6628,101.0099,98.2708,98.7492,178400.0],["2018-03-16",98.7961,100.6534,98.2239,99.6122,335700.0],["2018-03-19",99.6122,100.0062,97.0232,98.3458,224500.0],["2018-03-20",93.5524,96.5166,93.1959,95.8225,353900.0],["2018-03-21",95.6536,97.6142,95.6536,95.8319,189000.0],["2018-03-22",95.2596,96.0851,93.9933,94.1246,275700.0],["2018-03-23",94.6405,95.785,93.7963,94.0777,196500.0],["2018-03-26",95.1752,95.4848,93.6555,95.1752,320100.0],["2018-03-27",95.3722,95.4566,92.4548,92.7738,288400.0],["2018-03-28",93.0083,93.937,91.7794,92.9802,516500.0],["2018-03-29",93.6649,95.5035,93.421,94.2934,327000.0],["2018-04-02",94.0964,94.5561,89.7345,90.6162,411300.0],["2018-04-03",91.1885,92.8676,91.0571,91.3667,475100.0],["2018-04-04",90.1285,94.2559,89.5844,93.9463,422300.0],["2018-04-05",94.5655,96.9012,93.4586,96.5354,325300.0],["2018-04-06",95.9538,97.1826,93.6368,94.7343,255200.0],["2018-04-09",95.3534,95.6442,94.3591,94.5092,209700.0],["2018-04-10",95.3441,97.192,94.209,96.329,372300.0],["2018-04-11",95.935,96.4228,93.9745,94.7249,275200.0],["2018-04-12",94.8188,96.7324,93.6931,96.3947,268900.0],["2018-04-13",96.8825,96.8825,95.269,96.0664,167000.0],["2018-04-16",96.6667,97.8768,96.3572,97.0419,288400.0],["2018-04-17",97.1451,97.1733,95.663,96.3947,208200.0],["2018-04-18",96.9669,97.8862,96.4604,96.7324,308200.0],["2018-04-19",96.6855,96.6855,94.3685,95.1752,235900.0],["2018-04-20",95.1752,95.1752,92.558,93.2334,312300.0],["2018-04-23",93.346,94.997,92.755,94.1339,380200.0],["2018-04-24",94.8187,94.9782,92.4736,93.3741,430200.0],["2018-04-25",92.8676,94.4811,90.5318,91.3667,817400.0],["2018-04-26",91.7888,93.2147,89.3123,90.9539,521500.0],["2018-04-27",91.2635,91.9858,89.8658,90.6069,451700.0],["2018-04-30",90.5318,91.2917,89.5844,89.9221,334700.0],["2018-05-01",89.3874,92.6237,88.8527,92.1359,353900.0],["2018-05-02",91.8263,91.8263,89.7438,90.6069,592700.0],["2018-05-03",90.4474,90.7288,88.8996,89.1623,291600.0],["2018-05-04",89.0685,91.1791,88.787,89.8095,262000.0],["2018-05-07",89.8564,90.5787,89.1247,90.2692,191400.0],["2018-05-08",90.3067,91.8357,89.9971,90.1378,185300.0],["2018-05-09",90.5787,90.5787,88.6463,90.2692,190400.0],["2018-05-10",90.6926,90.6926,89.2718,90.3538,160900.0],["2018-05-11",90.6173,91.0031,89.9587,90.5326,186300.0],["2018-05-14",90.5232,91.3512,90.3821,90.9278,144600.0],["2018-05-15",90.3727,91.3041,90.0245,90.7302,182000.0],["2018-05-16",90.8901,93.0166,90.8901,92.1698,201200.0],["2018-05-17",92.038,94.155,91.37,92.2733,336300.0],["2018-05-18",92.452,92.452,90.5326,91.2289,154700.0],["2018-05-21",91.7463,92.9601,91.4547,92.4332,134300.0],["2018-05-22",92.6779,93.0448,90.5514,91.2759,467800.0],["2018-05-23",91.2759,91.991,90.909,91.3512,322100.0],["2018-05-24",90.9278,92.3768,90.8525,92.0475,253000.0],["2018-05-25",91.9534,92.2074,91.3888,91.831,154700.0],["2018-05-29",91.0971,91.7181,90.6267,91.2947,354800.0],["2018-05-30",91.4547,93.1201,91.1536,92.2733,258600.0],["2018-05-31",92.1698,92.2921,90.7961,91.9722,270200.0],["2018-06-01",92.405,93.8163,91.8405,91.8969,251700.0],["2018-06-04",92.0851,92.9131,91.991,92.6308,207200.0],["2018-06-05",92.3109,94.4185,92.0475,94.1268,214600.0],["2018-06-06",94.2585,94.5502,93.1106,94.1739,185100.0],["2018-06-07",94.522,96.0462,93.9951,94.0609,173900.0],["2018-06-08",93.7787,95.4159,93.6188,95.1336,178500.0],["2018-06-11",95.143,96.4602,95.143,95.971,179900.0],["2018-06-12",96.5167,96.5167,94.9172,95.604,163400.0],["2018-06-13",95.5382,96.1215,94.5596,94.8419,274100.0],["2018-06-14",94.9925,95.6229,94.5408,95.4253,192900.0],["2018-06-15",95.0301,96.3944,94.6349,96.2627,322700.0],["2018-06-18",95.971,97.4011,95.4817,97.3917,183900.0],["2018-06-19",96.9589,98.9912,96.8742,98.2573,263200.0],["2018-06-20",98.7842,99.3958,97.7116,98.5114,224900.0],["2018-06-21",98.756,98.7842,95.4723,95.7169,286700.0],["2018-06-22",97.1095,97.7116,93.8352,94.2209,374800.0],["2018-06-25",93.7599,93.7599,90.3256,91.4359,276200.0],["2018-06-26",91.4923,91.6429,90.4385,91.3512,210800.0],["2018-06-27",91.4171,91.5958,90.2974,90.3444,220000.0],["2018-06-28",89.9022,90.8525,89.0648,90.7114,500600.0],["2018-06-29",90.702,90.956,88.886,88.9801,354900.0],["2018-07-02",88.4438,89.3847,87.7288,89.3565,240700.0],["2018-07-03",89.4318,90.288,89.3094,89.3659,101900.0],["2018-07-05",89.7611,91.2477,89.2154,91.1724,187200.0],["2018-07-06",91.163,92.405,90.7584,91.577,116700.0],["2018-07-09",92.0099,93.3553,91.8405,93.0448,156000.0],["2018-07-10",93.4776,93.4776,91.1066,91.9345,181800.0],["2018-07-11",91.2383,91.9157,89.5071,90.1657,166000.0],["2018-07-12",90.3915,90.6361,88.4438,89.8364,208100.0],["2018-07-13",89.8081,90.7114,89.8081,90.0622,84200.0],["2018-07-16",90.2127,90.2597,89.4318,90.1751,191000.0],["2018-07-17",90.1751,92.9883,90.1751,91.2947,238400.0],["2018-07-18",88.5191,91.1348,87.9734,90.2409,521200.0],["2018-07-19",90.1657,92.0286,89.9399,90.5232,293000.0],["2018-07-20",90.3256,90.5702,89.3471,89.6952,276500.0],["2018-07-23",89.4224,90.2504,89.0084,89.7799,160500.0],["2018-07-24",90.4762,91.4265,87.9734,88.5191,460700.0],["2018-07-25",79.9193,79.9193,74.1893,79.6371,2494000.0],["2018-07-26",77.8117,81.5565,77.68,79.9852,1309100.0],["2018-07-27",79.7876,80.3992,76.2969,77.3037,607100.0],["2018-07-30",77.4354,82.5351,77.4354,82.1022,671800.0],["2018-07-31",82.3845,84.5862,81.7541,83.7864,739000.0],["2018-08-01",83.6547,83.9087,80.2016,81.7353,400600.0],["2018-08-02",81.4342,82.695,80.3428,81.2554,232300.0],["2018-08-03",81.4342,82.3281,80.9167,81.1425,256900.0],["2018-08-06",81.3777,83.5794,80.9167,82.7514,318500.0],["2018-08-07",82.8361,83.7958,82.4127,82.7985,156500.0],["2018-08-08",82.5821,83.2501,81.66,82.4127,174500.0],["2018-08-09",82.648,83.316,81.9987,82.1587,351400.0],["2018-08-10",81.9422,82.0834,80.5497,80.8602,271800.0],["2018-08-13",81.1331,81.3119,79.5054,79.9758,380800.0],["2018-08-14",80.108,81.5525,79.8153,80.7311,305300.0],["2018-08-15",80.0136,80.3723,79.3055,79.9192,365900.0],["2018-08-16",80.4668,81.6658,80.0136,80.4384,141900.0],["2018-08-17",80.2779,81.5525,79.9097,81.5053,136600.0],["2018-08-20",81.5336,82.9781,81.3165,82.7326,179800.0],["2018-08-21",82.827,83.8561,82.4305,83.6673,185800.0],["2018-08-22",83.7051,84.0921,82.3267,83.0442,191100.0],["2018-08-23",82.9875,82.9875,81.7696,81.9584,164600.0],["2018-08-24",82.0434,82.1001,80.6273,80.9955,141600.0],["2018-08-27",81.4109,83.3274,81.1654,83.0631,218700.0],["2018-08-28",83.1103,83.6673,82.2322,83.1197,165200.0],["2018-08-29",83.4029,83.8844,82.2039,83.0158,172400.0],["2018-08-30",82.9875,83.5257,81.2976,81.4203,172400.0],["2018-08-31",81.1182,81.7602,80.4856,81.5714,139600.0],["2018-09-04",81.5336,81.8924,79.9569,81.1937,201800.0],["2018-09-05",80.9388,81.9679,79.702,79.8814,195100.0],["2018-09-06",79.7398,79.9758,77.8893,78.0026,216400.0],["2018-09-07",77.455,78.7768,76.577,77.5022,318900.0],["2018-09-10",78.0121,78.6257,77.2756,78.0687,194700.0],["2018-09-11",78.0404,78.3897,77.0585,78.2764,159200.0],["2018-09-12",78.1631,78.3425,76.7941,76.8886,309600.0],["2018-09-13",77.71,82.9592,77.71,79.2961,261900.0],["2018-09-14",79.2583,82.1473,77.9837,81.7979,343800.0],["2018-09-17",81.8357,81.8357,79.1922,79.2866,270000.0],["2018-09-18",78.909,79.6926,78.5974,79.0034,211000.0],["2018-09-19",78.9562,79.9475,78.3897,79.1639,227800.0],["2018-09-20",79.4943,80.1269,79.0128,79.5226,247400.0],["2018-09-21",80.6934,83.9505,80.6934,82.5721,977700.0],["2018-09-24",82.3738,82.8742,80.3818,80.5895,302900.0],["2018-09-25",80.665,80.9482,78.0687,78.6352,370900.0],["2018-09-26",78.9373,79.7492,78.0593,78.3047,257100.0],["2018-09-27",78.4652,78.5785,77.4834,77.6061,219400.0],["2018-09-28",77.4173,78.7485,76.9641,77.0963,185400.0],["2018-10-01",77.5589,78.2103,76.3788,76.3788,277800.0],["2018-10-02",75.3213,76.3787,72.1774,72.2907,713200.0],["2018-10-03",71.4127,74.094,70.6952,73.3481,581400.0],["2018-10-04",73.3576,74.5849,73.3104,74.3961,497100.0],["2018-10-05",74.5849,74.6605,73.1688,73.7447,417700.0],["2018-10-08",73.6408,75.4346,73.2537,75.3119,304200.0],["2018-10-09",74.8115,75.142,73.5086,73.6219,271400.0],["2018-10-10",73.3481,73.9807,72.8006,72.8383,377200.0],["2018-10-11",72.7722,73.603,71.5921,71.7526,655300.0],["2018-10-12",73.0649,73.3292,69.7038,70.3364,546300.0],["2018-10-15",70.3269,71.1483,69.7888,69.9021,936200.0],["2018-10-16",70.1476,72.0547,69.0618,71.9791,932500.0],["2018-10-17",72.0453,72.4984,69.6661,70.9973,302400.0],["2018-10-18",70.9029,70.9029,68.9202,69.1657,310000.0],["2018-10-19",68.958,70.7046,68.8164,69.7699,254700.0],["2018-10-22",69.8077,70.2609,68.9202,69.7322,335700.0],["2018-10-23",68.8258,72.7156,68.7786,71.9225,634300.0],["2018-10-24",77.4173,85.2062,76.9452,81.3448,2448600.0],["2018-10-25",82.9025,86.6979,82.1284,85.5461,978100.0],["2018-10-26",84.1488,86.5091,83.5162,85.5083,484800.0],["2018-10-29",86.4996,87.085,83.3841,84.668,451500.0],["2018-10-30",84.4509,86.8301,84.1771,85.7255,383700.0],["2018-10-31",86.5563,86.5563,83.1575,84.1016,349200.0],["2018-11-01",84.6681,86.8584,84.1394,85.0268,422500.0],["2018-11-02",85.1307,85.7066,83.8467,84.3376,366600.0],["2018-11-05",84.1016,84.9796,81.3353,82.1661,359900.0],["2018-11-06",81.6658,81.9018,80.4384,80.7217,398600.0],["2018-11-07",80.665,82.1567,78.5219,80.3629,370400.0],["2018-11-08",79.7282,81.926,79.5671,80.9218,320100.0],["2018-11-09",80.8082,81.4145,77.2177,78.5061,254900.0],["2018-11-12",77.9566,80.9028,77.123,79.2734,294300.0],["2018-11-13",79.5008,81.0734,79.0556,79.245,231500.0],["2018-11-14",79.7755,81.4807,79.1787,79.2545,222300.0],["2018-11-15",78.9608,79.6619,77.2272,79.0271,252800.0],["2018-11-16",78.364,78.364,76.3367,77.464,256600.0],["2018-11-19",77.5967,78.3261,76.943,77.5398,196000.0],["2018-11-20",76.7725,79.3303,75.8156,76.1188,336600.0],["2018-11-21",76.1567,78.9135,76.1567,77.2935,169000.0],["2018-11-23",77.1798,79.1692,77.1798,77.9188,86700.0],["2018-11-26",78.0514,79.5766,76.4504,79.4819,244100.0],["2018-11-27",79.1029,80.2208,78.7714,79.2356,233800.0],["2018-11-28",79.2924,80.685,77.4451,80.4008,259900.0],["2018-11-29",80.325,80.3913,78.4871,78.8661,241300.0],["2018-11-30",78.5724,79.1692,77.7388,78.4966,195100.0],["2018-12-03",79.5766,79.6335,77.1893,77.4451,226700.0],["2018-12-04",77.4356,77.8051,73.021,73.6557,368500.0],["2018-12-06",71.8937,72.68,69.5443,71.1926,738300.0],["2018-12-07",70.9653,71.3916,68.2085,68.4264,414700.0],["2018-12-10",68.5306,68.5306,66.1717,67.2991,433600.0],["2018-12-11",68.2843,69.7148,65.6981,66.4181,422200.0],["2018-12-12",67.0433,67.7917,66.2949,66.7686,411700.0],["2018-12-13",66.8633,67.4885,65.3665,65.7549,396300.0],["2018-12-14",65.2054,66.7022,65.2054,65.5086,296400.0],["2018-12-17",64.8928,67.9338,64.3244,66.6075,417200.0],["2018-12-18",66.8728,69.0706,66.3138,67.8201,423700.0],["2018-12-19",68.1138,70.3874,66.797,66.8349,462400.0],["2018-12-20",66.9959,68.1517,66.3138,67.5833,309600.0],["2018-12-21",67.7348,70.8042,65.7928,66.1812,898500.0],["2018-12-24",65.7928,67.3559,65.4044,66.6833,189700.0],["2018-12-26",66.5885,69.1937,65.8401,68.9001,237400.0],["2018-12-27",68.0096,69.5538,66.8823,69.5443,249200.0],["2018-12-28",69.4495,72.1116,69.4495,71.3726,296200.0],["2018-12-31",71.6189,72.8126,70.8326,72.3105,333700.0],["2019-01-02",71.5716,75.1052,70.9274,74.4326,268200.0],["2019-01-03",73.9684,75.8252,73.2295,74.7357,263500.0],["2019-01-04",75.7873,77.9377,75.7683,77.7767,441500.0],["2019-01-07",77.7482,81.8407,77.3409,79.6903,616400.0],["2019-01-08",80.2587,80.4481,77.4451,79.1029,389200.0],["2019-01-09",79.2829,80.9313,78.9798,80.1924,306600.0],["2019-01-10",79.1313,79.9745,77.8051,78.7524,233800.0],["2019-01-11",78.5724,81.7839,78.0893,81.1208,281900.0],["2019-01-14",80.306,81.8502,80.0218,80.7702,203100.0],["2019-01-15",80.3913,80.9597,79.0271,80.3345,290300.0],["2019-01-16",80.4671,81.2818,80.0882,80.4008,181300.0],["2019-01-17",80.0503,81.4144,79.8987,81.1965,176500.0],["2019-01-18",81.5755,82.6649,80.7892,82.5702,190600.0],["2019-01-22",82.2197,82.6839,80.5618,81.5565,233000.0],["2019-01-23",81.6039,82.7313,80.4008,81.2155,141500.0],["2019-01-24",81.1492,82.3807,80.4671,81.4713,160700.0],["2019-01-25",82.106,82.8733,81.4902,82.4565,166600.0],["2019-01-28",81.7744,83.0723,81.6797,83.006,134100.0],["2019-01-29",82.4944,83.6691,81.7839,83.4986,224700.0],["2019-01-30",83.8207,84.1901,83.2049,83.868,195700.0],["2019-01-31",83.6501,84.6164,83.2996,84.2659,258800.0],["2019-02-01",84.0954,84.1238,82.7218,83.4323,153200.0],["2019-02-04",83.1765,84.0765,82.6365,84.048,171300.0],["2019-02-05",84.5217,84.5217,82.9775,84.1996,208600.0],["2019-02-06",84.0954,84.5502,82.5039,83.1386,321100.0],["2019-02-07",82.8165,82.8165,80.6755,81.1018,260500.0],["2019-02-08",80.4955,81.4902,79.2545,79.8798,220200.0],["2019-02-11",80.0597,80.7324,78.9135,79.6713,188600.0],["2019-02-12",79.8892,81.9734,79.7092,81.8028,339800.0],["2019-02-13",79.425,80.4008,75.5504,78.1177,996400.0],["2019-02-14",77.8145,79.9461,77.0093,79.4345,477800.0],["2019-02-15",80.2776,84.067,80.1261,83.3375,612400.0],["2019-02-19",82.3334,84.787,81.6418,84.4743,373700.0],["2019-02-20",84.588,85.8859,84.4838,85.668,318900.0],["2019-02-21",85.668,86.4638,83.5554,83.887,261300.0],["2019-02-22",83.9154,85.5922,83.6596,84.5786,182600.0],["2019-02-25",85.1754,85.2606,83.7923,83.8396,186600.0],["2019-02-26",83.8207,85.7343,83.7923,85.0996,193600.0],["2019-02-27",85.2512,85.8385,84.3796,84.427,247000.0],["2019-02-28",84.427,86.208,83.8396,85.5164,252600.0],["2019-03-01",86.2364,87.0038,84.7586,84.8533,227900.0],["2019-03-04",84.8154,84.8533,82.1723,82.3049,356800.0],["2019-03-05",82.6649,84.8628,81.8407,84.1807,212500.0],["2019-03-06",84.2659,84.948,82.8165,82.9112,226000.0],["2019-03-07",82.5215,82.5596,81.2479,82.3695,260500.0],["2019-03-08",81.9512,82.9873,81.4475,82.6356,193900.0],["2019-03-11",82.9303,83.9473,82.1509,83.8047,188200.0],["2019-03-12",83.8617,84.4035,83.2914,83.9188,136500.0],["2019-03-13",83.9853,85.43,83.9092,84.9738,199800.0],["2019-03-14",84.6601,85.2399,84.1564,84.6316,211400.0],["2019-03-15",84.8502,85.373,83.3675,83.5861,521700.0],["2019-03-18",83.6051,84.8788,82.8542,84.2039,210200.0],["2019-03-19",84.2895,85.0023,82.8827,82.9493,151000.0],["2019-03-20",82.7401,84.1944,82.455,82.9683,191800.0],["2019-03-21",82.6546,85.1734,82.6546,84.451,173300.0],["2019-03-22",84.1754,84.1754,81.6091,81.7231,153300.0],["2019-03-25",81.5045,83.0158,80.8012,82.1509,153300.0],["2019-03-26",82.5215,84.2229,82.5215,83.7857,153100.0],["2019-03-27",83.7857,86.4566,83.7382,85.9718,215100.0],["2019-03-28",86.4376,87.8158,86.2285,87.217,275400.0],["2019-03-29",87.7682,89.1465,87.7017,88.158,195500.0],["2019-04-01",89.1465,89.6027,87.8918,89.3746,183500.0],["2019-04-02",89.4411,89.6502,88.1199,88.1959,260600.0],["2019-04-03",88.6522,91.0094,88.0534,90.1064,329500.0],["2019-04-04",90.2205,91.5417,90.0589,90.8193,214000.0],["2019-04-05",91.0379,91.2755,88.1865,88.9183,282300.0],["2019-04-08",88.8233,90.5722,88.4811,90.3441,237800.0],["2019-04-09",89.9258,90.5152,88.9183,89.327,265100.0],["2019-04-10",89.5076,91.2565,89.0894,91.171,189900.0],["2019-04-11",91.2375,91.6938,89.5742,90.3821,192800.0],["2019-04-12",91.0189,92.074,90.6387,91.7603,235100.0],["2019-04-15",91.5797,91.8173,90.0779,91.133,180900.0],["2019-04-16",92.1215,92.8248,90.9904,92.6728,223000.0],["2019-04-17",93.0815,94.0605,92.2165,93.3666,197800.0],["2019-04-18",92.9389,94.2601,92.4351,93.9749,156500.0],["2019-04-22",93.4522,94.07,90.8954,91.152,167300.0],["2019-04-23",91.4561,93.3001,91.4561,92.8819,254900.0],["2019-04-24",94.9349,101.6929,94.127,99.7254,625800.0],["2019-04-25",102.0066,105.1717,100.6569,104.6489,632800.0],["2019-04-26",100.2957,107.3293,99.4783,107.0442,599200.0],["2019-04-29",107.3578,109.0307,106.8161,108.2133,438400.0],["2019-04-30",108.4794,109.1257,107.5954,107.8996,255400.0],["2019-05-01",108.0137,108.2988,105.2478,105.5139,366700.0],["2019-05-02",105.1242,107.7285,105.1242,107.3293,229300.0],["2019-05-03",107.3103,108.9642,107.1392,108.7741,156500.0],["2019-05-06",108.7931,110.4659,108.4509,109.8671,239100.0],["2019-05-07",108.9261,109.9907,107.8901,109.3919,213300.0],["2019-05-08",109.3539,109.7531,107.5955,108.2228,168700.0],["2019-05-09",107.4509,108.7851,106.2215,108.7088,146800.0],["2019-05-10",108.4325,109.252,107.0411,108.8899,213700.0],["2019-05-13",107.5176,107.7082,105.2018,107.1649,256000.0],["2019-05-14",107.4985,108.2704,106.8314,108.0417,160300.0],["2019-05-15",107.0125,108.0227,106.1739,107.5843,134900.0],["2019-05-16",108.0322,109.3187,107.5271,109.0328,168000.0],["2019-05-17",108.442,111.0913,108.442,109.6428,304200.0],["2019-05-20",109.2806,110.5576,108.7279,108.9375,120600.0],["2019-05-21",109.3569,110.8721,109.0614,110.4528,169700.0],["2019-05-22",109.2997,110.2908,108.4325,109.1377,157300.0],["2019-05-23",108.5944,110.2527,107.6891,109.9477,230300.0],["2019-05-24",110.3385,111.9586,110.0812,110.834,188000.0],["2019-05-28",110.7197,112.416,108.909,109.0233,299600.0],["2019-05-29",108.5277,109.6428,106.4216,109.5951,141600.0],["2019-05-30",109.9668,111.3486,109.5951,110.8054,152500.0],["2019-05-31",110.3766,111.0437,108.442,108.7851,328000.0],["2019-06-03",108.9185,112.4351,108.5087,111.3963,232100.0],["2019-06-04",112.4922,116.228,111.5392,113.5215,375300.0],["2019-06-05",114.3125,114.9605,112.1396,112.5494,187300.0],["2019-06-06",112.3016,112.3016,109.2711,111.4249,167300.0],["2019-06-07",112.1682,113.045,110.9865,111.1009,176900.0],["2019-06-10",111.301,113.3023,111.301,112.092,166800.0],["2019-06-11",112.8925,114.0837,112.1301,113.0164,217800.0],["2019-06-12",112.8353,113.1689,110.3956,112.4541,159600.0],["2019-06-13",112.8353,112.8353,110.6434,112.5685,258400.0],["2019-06-14",112.8639,112.8639,110.6053,110.8817,260500.0],["2019-06-17",110.977,113.1498,110.8626,112.7781,201400.0],["2019-06-18",113.1879,114.8938,111.9109,113.5501,193200.0],["2019-06-19",113.5119,114.3601,111.9776,113.1403,127500.0],["2019-06-20",114.1409,115.2178,112.9497,114.9033,243500.0],["2019-06-21",114.9319,115.3893,113.4357,113.6739,358400.0],["2019-06-24",113.6263,113.6263,112.0729,112.3112,168100.0],["2019-06-25",112.5971,112.5971,110.5576,111.3391,187100.0],["2019-06-26",111.6822,115.0272,109.9573,114.3792,258900.0],["2019-06-27",114.7032,115.1416,112.6542,114.1123,284400.0],["2019-06-28",114.2934,115.5037,112.8639,113.1974,439900.0],["2019-07-01",114.3601,115.6085,113.4929,114.2076,230600.0],["2019-07-02",114.2077,115.8182,112.9402,115.7134,218600.0],["2019-07-03",115.9516,118.296,115.5609,118.2198,183200.0],["2019-07-05",117.6289,118.3913,116.2566,116.6187,131400.0],["2019-07-08",114.4078,116.2852,112.5685,113.2165,255000.0],["2019-07-09",113.1498,113.6835,111.482,113.5786,221200.0],["2019-07-10",114.3887,114.7985,112.578,112.7495,229500.0],["2019-07-11",112.9688,114.322,112.7019,113.5596,134000.0],["2019-07-12",113.7597,115.7896,113.1784,113.6454,231300.0],["2019-07-15",113.8645,115.599,112.902,113.8359,181600.0],["2019-07-16",113.5119,114.3696,112.3016,113.7692,193200.0],["2019-07-17",114.4078,114.4078,111.1485,112.0253,285900.0],["2019-07-18",111.9014,111.949,109.9763,111.0532,269300.0],["2019-07-19",110.7197,113.0545,110.1764,111.5297,262600.0],["2019-07-22",111.4916,112.7305,109.9858,110.7482,206800.0],["2019-07-23",111.5774,114.3125,111.0151,112.6924,406900.0],["2019-07-24",116.2566,128.5027,114.0361,127.0732,940300.0],["2019-07-25",127.6259,130.8947,126.4727,130.0274,516500.0],["2019-07-26",130.6469,132.6387,128.5313,128.7695,457300.0],["2019-07-29",128.6551,129.408,126.225,128.9315,436700.0],["2019-07-30",128.6742,128.6742,123.4136,125.4054,422100.0],["2019-07-31",125.8438,127.8451,124.4524,125.6818,271300.0],["2019-08-01",125.8628,126.6252,121.2408,122.8609,331700.0],["2019-08-02",123.1182,124.9861,121.1455,123.528,259400.0],["2019-08-05",121.3837,122.4225,119.6874,121.8126,255800.0],["2019-08-06",122.108,123.4136,121.0978,122.7179,206900.0],["2019-08-07",121.4981,122.1843,119.2967,120.4879,228800.0],["2019-08-08",121.2617,123.2582,120.8223,123.0003,153800.0],["2019-08-09",122.2743,123.5161,121.6725,122.7233,164700.0],["2019-08-12",122.6086,124.6529,121.9686,122.9525,141100.0],["2019-08-13",122.9334,126.9168,121.7106,125.6559,217500.0],["2019-08-14",123.3824,123.7836,122.0832,122.5131,176300.0],["2019-08-15",122.4749,123.1435,117.8323,120.0007,242800.0],["2019-08-16",120.8892,124.6911,120.8892,123.8314,164100.0],["2019-08-19",126.0476,126.1718,124.5382,125.3693,122200.0],["2019-08-20",125.8947,125.8947,123.4301,123.688,149600.0],["2019-08-21",124.5765,125.0445,123.2964,124.4045,110500.0],["2019-08-22",125.1687,125.3884,123.3633,124.5287,90700.0],["2019-08-23",123.9555,125.2451,120.9655,121.2808,177900.0],["2019-08-26",122.2743,124.0797,121.2426,123.2773,177900.0],["2019-08-27",124.4332,124.4714,120.1822,120.421,186800.0],["2019-08-28",119.867,125.5891,119.418,125.0637,228800.0],["2019-08-29",125.8279,129.1522,125.5604,125.7801,168800.0],["2019-08-30",125.8565,127.2989,124.1848,125.2069,185200.0],["2019-09-03",124.4523,126.3724,122.9907,123.22,256400.0],["2019-09-04",124.1275,124.1275,122.217,122.7424,188100.0],["2019-09-05",124.4141,127.7766,123.9651,126.4966,181900.0],["2019-09-06",127.1557,128.0059,125.9138,126.2386,154000.0],["2019-09-09",126.8404,130.6615,126.124,129.2668,290700.0],["2019-09-10",129.1426,131.7314,128.2351,130.0406,263600.0],["2019-09-11",130.1648,130.8717,124.8535,127.0506,217100.0],["2019-09-12",127.4327,129.3433,126.3437,126.8405,258500.0],["2019-09-13",124.758,124.8917,119.418,122.4176,363700.0],["2019-09-16",122.0259,123.9555,121.8826,123.6785,178600.0],["2019-09-17",123.5352,129.1713,122.9812,126.4774,320400.0],["2019-09-18",126.7449,126.7449,122.9621,125.035,140700.0],["2019-09-19",125.6081,125.6368,122.857,124.1084,145100.0],["2019-09-20",124.3376,126.3437,122.4367,124.3376,398500.0],["2019-09-23",124.0033,126.5634,123.3728,125.1592,119400.0],["2019-09-24",126.0954,127.7671,123.4111,124.9777,211300.0],["2019-09-25",124.9585,126.8213,124.586,124.7006,187700.0],["2019-09-26",124.586,125.1974,121.7966,124.863,109700.0],["2019-09-27",125.7228,126.2482,124.0511,124.4045,136900.0],["2019-09-30",124.5669,127.299,124.5669,126.4583,196500.0],["2019-10-01",126.6016,129.4865,122.322,123.5448,204200.0],["2019-10-02",123.0863,123.0863,119.3129,120.6694,166100.0],["2019-10-03",120.2969,121.9877,119.0741,120.5739,138800.0],["2019-10-04",121.0324,121.5482,119.4849,120.5357,125700.0],["2019-10-07",120.421,121.6533,118.6538,120.2395,152000.0],["2019-10-08",119.1887,119.3893,115.0524,115.6351,240600.0],["2019-10-09",116.9725,120.3351,116.323,119.0264,128300.0],["2019-10-10",119.141,121.2903,118.4627,119.9052,146800.0],["2019-10-11",122.131,125.5699,120.3255,120.6408,219300.0],["2019-10-14",120.4497,122.0832,119.504,120.87,122200.0],["2019-10-15",121.4718,123.4875,121.0802,122.322,140300.0],["2019-10-16",122.6946,125.1401,121.319,121.5387,197800.0],["2019-10-17",122.3698,122.7901,121.0324,122.4558,171000.0],["2019-10-18",121.5387,124.7293,121.5387,124.5574,274100.0],["2019-10-21",125.0445,129.926,124.1084,129.5821,506100.0],["2019-10-22",129.7158,129.9259,121.8253,124.4905,422100.0],["2019-10-23",131.5308,146.4234,130.8717,146.0127,934600.0],["2019-10-24",147.5888,152.0404,144.723,147.3882,530600.0],["2019-10-25",147.0443,150.3782,146.8533,149.0504,196200.0],["2019-10-28",149.0217,152.7855,148.8211,150.1489,259800.0],["2019-10-29",150.3114,153.5784,148.2958,152.5276,323100.0],["2019-10-30",152.6805,153.1486,150.0726,150.5502,167000.0],["2019-10-31",150.063,150.703,147.799,150.4355,147300.0],["2019-11-01",151.6583,153.1867,150.5788,152.6231,121600.0],["2019-11-04",154.4095,155.2024,151.7825,153.0148,182200.0],["2019-11-05",153.9796,155.3743,151.4672,152.9861,151000.0],["2019-11-06",152.5562,153.7981,149.2033,150.3878,153100.0],["2019-11-07",151.766,153.1346,149.3445,149.9953,285900.0],["2019-11-08",150.3973,153.0198,150.0145,152.7327,298000.0],["2019-11-11",151.0482,154.5894,150.7515,154.465,170700.0],["2019-11-12",154.9531,158.1785,154.733,155.2211,216700.0],["2019-11-13",154.264,155.336,152.6465,154.6373,148700.0],["2019-11-14",155.3072,157.3171,152.9432,154.264,224500.0],["2019-11-15",154.733,155.2977,152.3977,153.9577,204400.0],["2019-11-18",153.9099,157.1066,152.7423,155.5465,120200.0],["2019-11-19",155.9389,157.3937,153.7185,155.8337,177200.0],["2019-11-20",155.5082,156.762,151.8138,154.4076,149900.0],["2019-11-21",155.5178,155.8528,151.3449,153.4026,140300.0],["2019-11-22",154.0247,155.7666,152.4551,153.6419,131500.0],["2019-11-25",154.0535,157.3842,153.6132,156.4654,160100.0],["2019-11-26",156.3218,156.7908,154.3023,155.3455,219900.0],["2019-11-27",155.8719,156.896,155.1828,156.6567,101500.0],["2019-11-29",155.9198,156.762,153.6898,153.6898,69600.0],["2019-12-02",153.7185,154.7234,151.5459,152.4647,104700.0],["2019-12-03",150.8759,152.5795,149.7465,150.3974,183400.0],["2019-12-04",151.2588,152.8188,150.0624,150.3304,156200.0],["2019-12-05",150.6845,151.5746,148.9617,149.8327,176200.0],["2019-12-06",151.2492,154.9723,151.1726,153.0868,158600.0],["2019-12-09",152.6274,152.972,150.6367,151.2683,158000.0],["2019-12-10",151.1439,153.0007,150.273,152.0914,131800.0],["2019-12-11",152.3881,155.0297,151.4789,154.6756,107400.0],["2019-12-12",154.4745,157.499,152.034,156.561,282600.0],["2019-12-13",156.5611,156.9439,150.0528,150.5409,128500.0],["2019-12-16",151.6224,152.7231,146.8944,147.5452,248400.0],["2019-12-17",148.1291,149.0575,146.5786,148.8373,195400.0],["2019-12-18",150.3591,152.6561,149.2393,152.0818,168000.0],["2019-12-19",153.3835,155.0489,151.5363,154.2449,271400.0],["2019-12-20",154.6085,155.2307,150.6175,151.498,886500.0],["2019-12-23",151.431,152.1967,141.3241,142.1185,244600.0],["2019-12-24",141.7453,143.2766,141.4581,142.4726,103900.0],["2019-12-26",142.4727,142.5205,140.2427,141.8697,113800.0],["2019-12-27",141.7453,142.7311,140.1086,142.1185,175500.0],["2019-12-30",142.1281,142.6832,139.8885,140.9796,117900.0],["2019-12-31",140.5393,142.2621,140.5393,140.6924,150600.0],["2020-01-02",141.4007,142.0706,139.2664,141.0466,186300.0],["2020-01-03",139.9364,140.2713,138.0509,139.8502,165100.0],["2020-01-06",138.8644,139.008,134.9882,135.6007,230300.0],["2020-01-07",135.2466,138.3284,134.2991,136.6057,232900.0],["2020-01-08",135.9166,137.3905,132.6146,133.4281,165400.0],["2020-01-09",135.9358,135.9358,131.6001,132.9401,349800.0],["2020-01-10",133.4185,134.2321,132.2126,133.2558,163600.0],["2020-01-13",133.2176,137.3426,132.5476,137.2278,178800.0],["2020-01-14",136.2707,136.9598,135.103,135.6294,251100.0],["2020-01-15",134.9499,135.8783,133.6961,135.0169,116200.0],["2020-01-16",135.7825,136.8354,134.7393,135.237,115400.0],["2020-01-17",136.4525,137.5819,135.17,137.2374,187700.0],["2020-01-21",136.9502,138.7495,136.0601,138.4241,193500.0],["2020-01-22",138.7208,140.0608,135.3806,135.6869,178500.0],["2020-01-23",135.5433,137.8882,134.3469,137.4096,143700.0],["2020-01-24",137.2565,137.2565,130.9684,131.9734,159400.0],["2020-01-27",130.1645,135.3232,129.9252,133.4281,152100.0],["2020-01-28",134.3565,135.8879,133.9641,135.2658,150600.0],["2020-01-29",136.2994,137.869,135.237,136.6248,257900.0],["2020-01-30",134.9977,137.2182,134.8542,136.7875,125500.0],["2020-01-31",136.6057,136.6057,129.6667,129.8199,229500.0],["2020-02-03",130.9875,135.8878,130.9875,133.8014,178600.0],["2020-02-04",135.3423,136.1271,132.3849,132.5763,126600.0],["2020-02-05",134.2512,135.9357,133.2654,135.8209,150800.0],["2020-02-06",136.0889,136.6344,133.3707,134.3182,148700.0],["2020-02-07",134.0981,134.0981,125.3982,127.7239,238200.0],["2020-02-10",126.8816,130.7578,126.5179,130.5186,295100.0],["2020-02-11",132.5572,137.1417,132.0882,134.0981,330200.0],["2020-02-12",129.2074,132.0021,121.5028,123.2255,898300.0],["2020-02-13",121.3018,126.8816,121.3018,125.2546,260700.0],["2020-02-14",125.1206,125.6278,123.1011,125.379,199100.0],["2020-02-18",125.379,126.8529,123.9529,124.2305,139000.0],["2020-02-19",124.7282,126.4127,123.4648,125.5896,139000.0],["2020-02-20",125.2163,125.9915,123.5127,125.4173,135900.0],["2020-02-21",125.5704,126.1064,123.1203,123.8381,142900.0],["2020-02-24",122.3833,124.3262,121.5506,122.6417,186100.0],["2020-02-25",123.1968,124.8334,121.2348,121.4549,161900.0],["2020-02-26",121.943,122.9192,118.8516,119.1675,216800.0],["2020-02-27",116.0091,120.1246,115.0424,115.3487,268700.0],["2020-02-28",112.1233,114.1619,108.7256,114.047,300400.0],["2020-03-02",114.3055,115.4444,110.7929,115.186,252300.0],["2020-03-03",114.851,119.2249,110.7451,111.4437,213100.0],["2020-03-04",112.7837,112.9081,110.0847,111.6256,275600.0],["2020-03-05",109.0319,110.6111,108.0844,110.0464,202900.0],["2020-03-06",107.0028,109.0989,105.0504,106.9741,185400.0],["2020-03-09",98.0157,101.557,97.3362,99.3939,300700.0],["2020-03-10",101.9972,103.4137,98.1019,99.2887,355600.0],["2020-03-11",96.7811,101.4517,95.9484,97.4128,491000.0],["2020-03-12",93.0548,97.2496,83.4939,86.6809,435900.0],["2020-03-13",91.826,94.0723,87.3528,91.5765,363400.0],["2020-03-16",76.9281,86.2777,71.4085,73.0116,376200.0],["2020-03-17",74.1827,77.6096,71.2357,72.378,542800.0],["2020-03-18",68.5191,70.0742,53.506,60.8398,450700.0],["2020-03-19",59.5631,68.9799,57.5761,65.7546,373600.0],["2020-03-20",66.6089,68.5864,60.7822,63.0668,569600.0],["2020-03-23",62.2605,68.7207,60.7246,67.6936,610700.0],["2020-03-24",71.4565,80.6046,70.7654,80.307,364200.0],["2020-03-25",80.2398,88.9942,77.2448,84.5306,387000.0],["2020-03-26",84.7034,88.8407,84.7034,87.0072,365400.0],["2020-03-27",83.5611,85.2218,78.6559,80.1246,355300.0],["2020-03-30",80.4894,80.4894,71.9941,75.7762,457600.0],["2020-03-31",78.8863,79.539,75.3634,78.5119,353500.0],["2020-04-01",74.9314,75.2674,68.8359,70.1222,331300.0],["2020-04-02",68.4136,72.9732,65.745,67.4537,217700.0],["2020-04-03",66.9545,66.9545,62.1741,64.4107,276700.0],["2020-04-06",67.3385,73.4531,66.6569,69.5943,465300.0],["2020-04-07",73.9139,77.6576,69.5559,71.4277,465900.0],["2020-04-08",72.8964,76.1121,70.2566,74.749,348200.0],["2020-04-09",77.2736,83.5131,76.7649,80.547,347900.0],["2020-04-13",80.4894,81.7085,76.6017,81.1901,253800.0],["2020-04-14",81.6029,86.3737,81.3149,84.8186,275100.0],["2020-04-15",80.2398,83.7723,79.1455,83.1772,354700.0],["2020-04-16",82.7932,85.145,80.7581,84.7898,461400.0],["2020-04-17",88.1975,92.3828,87.9,92.0948,455200.0],["2020-04-20",89.791,90.8949,85.9225,86.9976,334600.0],["2020-04-21",83.6955,85.7017,82.6876,84.425,199000.0],["2020-04-22",87.6888,93.3235,84.1563,91.5861,518500.0],["2020-04-23",90.4053,95.7329,90.4053,93.7555,524400.0],["2020-04-24",95.2242,101.6748,95.2242,100.187,306300.0],["2020-04-27",101.9436,106.3784,101.1373,102.6059,299300.0],["2020-04-28",105.5529,110.2085,104.7658,108.0295,319500.0],["2020-04-29",111.7924,117.3503,110.4869,113.7506,378700.0],["2020-04-30",111.2356,111.2356,103.777,106.1288,268700.0],["2020-05-01",102.8267,103.8731,100.5421,103.7963,188600.0],["2020-05-04",101.2525,104.785,100.0718,104.5738,151400.0],["2020-05-05",105.4377,108.8742,102.3564,102.6924,150100.0],["2020-05-06",103.3835,104.209,99.4766,100.8973,252400.0],["2020-05-07",101.9177,104.8153,101.7252,102.6493,165600.0],["2020-05-08",105.3063,110.0619,104.9694,109.3206,152500.0],["2020-05-11",108.5986,109.0126,104.1704,106.0572,162100.0],["2020-05-12",107.0969,107.5493,99.848,100.1079,207400.0],["2020-05-13",98.3077,99.1549,91.4535,93.0612,320100.0],["2020-05-14",90.4331,100.0694,89.894,100.002,270700.0],["2020-05-15",98.8083,100.2619,97.5761,99.9924,181700.0],["2020-05-18",106.4134,112.5263,105.2967,111.8621,230800.0],["2020-05-19",110.9572,115.8379,108.6371,111.6695,264000.0],["2020-05-20",113.5949,114.2687,111.0246,111.3711,164900.0],["2020-05-21",110.9764,115.732,110.2255,114.2976,170800.0],["2020-05-22",114.7886,114.7886,111.3326,114.4998,111100.0],["2020-05-26",120.8438,121.8546,115.4528,117.1856,200800.0],["2020-05-27",121.0363,125.1469,119.0243,124.9062,305800.0],["2020-05-28",126.5717,126.5717,117.0316,117.6766,176600.0],["2020-05-29",116.4155,117.0798,113.6815,116.0882,213600.0],["2020-06-01",117.022,120.4972,117.022,118.1772,158300.0],["2020-06-02",120.4972,125.3202,119.3709,123.8281,189800.0],["2020-06-03",125.8401,131.5583,125.1758,129.9507,224500.0],["2020-06-04",128.5066,133.2141,128.0349,131.0385,184700.0],["2020-06-05",138.2488,146.961,137.7097,141.0406,385500.0],["2020-06-08",142.6867,144.3425,138.0274,138.2585,174600.0],["2020-06-09",136.4871,137.8541,132.6461,136.1694,142500.0],["2020-06-10",135.7362,135.7362,129.7773,132.5691,242600.0],["2020-06-11",125.9363,127.2263,119.0725,120.0159,311400.0],["2020-06-12",125.5609,126.5428,119.7656,122.8943,185800.0],["2020-06-15",117.667,132.4632,116.8968,129.9025,278000.0],["2020-06-16",137.498,137.498,128.5163,132.3573,167500.0],["2020-06-17",133.0793,133.4933,129.4885,133.1756,227600.0],["2020-06-18",131.3176,138.3836,131.3176,136.0154,256900.0],["2020-06-19",138.3547,138.7302,134.1575,137.0936,470400.0],["2020-06-22",138.4606,144.3906,137.1803,143.3895,348200.0],["2020-06-23",144.4003,145.3533,140.5207,142.8889,366500.0],["2020-06-24",140.7518,140.7518,135.2646,138.1526,281600.0],["2020-06-25",137.8157,143.8612,135.8229,143.4954,249700.0],["2020-06-26",143.4376,144.872,137.1225,137.8734,356200.0],["2020-06-29",141.4353,148.4724,139.6351,147.4231,277800.0],["2020-06-30",147.0283,149.0981,145.2474,145.6806,274400.0],["2020-07-01",146.2775,150.9849,145.6806,149.1655,327500.0],["2020-07-02",152.6792,154.6142,148.8286,149.6853,171100.0],["2020-07-06",153.1317,155.2592,150.0993,152.0631,229400.0],["2020-07-07",152.8814,154.6719,150.1763,154.2002,237800.0],["2020-07-08",154.9222,155.4902,148.9056,154.4217,271900.0],["2020-07-09",154.2099,154.3543,147.5963,151.7936,235200.0],["2020-07-10",153.4493,158.9269,152.6311,158.6285,158000.0],["2020-07-13",160.7657,162.0268,154.4698,154.8645,307800.0],["2020-07-14",154.9222,162.7198,154.1906,162.5562,289200.0],["2020-07-15",166.7535,170.0939,163.7884,168.4574,290900.0],["2020-07-16",167.8798,169.7666,164.4046,166.9556,167100.0],["2020-07-17",168.1397,168.4863,161.6128,166.9749,382300.0],["2020-07-20",167.5044,168.4381,162.7295,165.0688,193700.0],["2020-07-21",166.5417,171.355,166.5417,168.2648,308700.0],["2020-07-22",183.6964,203.4696,182.1369,202.8343,1247500.0],["2020-07-23",204.3553,222.723,204.3553,212.355,949100.0],["2020-07-24",210.2564,221.8566,210.0735,220.1238,517000.0],["2020-07-27",218.2081,222.4246,207.6476,218.0444,738800.0],["2020-07-28",217.746,223.8012,214.3574,214.704,229800.0],["2020-07-29",216.6004,233.0235,216.0806,232.6,671000.0],["2020-07-30",229.1921,231.3196,221.4137,224.1092,265300.0],["2020-07-31",224.1093,226.2079,212.4032,220.5955,331500.0],["2020-08-03",222.4727,226.9299,220.8169,226.025,307600.0],["2020-08-04",223.5124,229.3173,222.0973,227.7385,246500.0],["2020-08-05",230.6073,234.4002,226.2753,233.3894,227600.0],["2020-08-06",233.3894,236.4603,231.8202,233.4471,176100.0],["2020-08-07",232.9754,235.6419,229.6927,232.2245,200800.0],["2020-08-10",232.1186,233.1679,226.9106,230.5013,218800.0],["2020-08-11",233.5819,242.0919,231.0404,237.317,357200.0],["2020-08-12",237.3363,250.2746,235.1414,249.3023,365200.0],["2020-08-13",246.4301,253.4853,242.0255,249.9191,429900.0],["2020-08-14",248.7047,249.4854,243.9242,249.1095,258800.0],["2020-08-17",251.5287,258.7959,248.9649,256.4442,296000.0],["2020-08-18",257.2249,268.0775,255.2298,263.509,489500.0],["2020-08-19",264.6656,265.0511,250.5938,252.0491,360000.0],["2020-08-20",248.5987,253.6009,246.2373,250.8058,213100.0],["2020-08-21",249.1481,254.1503,248.4348,252.0588,173400.0],["2020-08-24",256.049,256.3574,250.1022,253.0033,160700.0],["2020-08-25",252.7334,257.3887,248.3384,257.0899,230300.0],["2020-08-26",243.847,252.7142,240.9556,244.6566,848200.0],["2020-08-27",246.2084,248.0589,238.5942,240.3194,507900.0],["2020-08-28",243.6831,243.6831,234.2859,238.6134,423200.0],["2020-08-31",237.6979,244.8109,234.4305,239.9532,4848500.0],["2020-09-01",238.9412,251.4226,238.0737,248.9745,513000.0],["2020-09-02",251.2588,251.9528,243.5579,248.4541,310700.0],["2020-09-03",248.7432,249.7359,235.6063,237.2256,382900.0],["2020-09-04",239.8761,243.3169,226.5561,234.3148,300400.0],["2020-09-08",230.103,237.8714,228.4644,232.1559,259000.0],["2020-09-09",234.4497,240.7917,232.445,238.8255,261900.0],["2020-09-10",241.0616,243.3362,233.4763,234.7196,200000.0],["2020-09-11",237.4183,237.9581,226.9126,230.5848,248000.0],["2020-09-14",233.4763,235.51,228.7921,234.9991,208300.0],["2020-09-15",237.1292,238.0159,231.5776,232.5221,175500.0],["2020-09-16",234.7003,234.8738,228.2524,228.4548,256000.0],["2020-09-17",223.8862,229.1776,222.6622,226.6139,223500.0],["2020-09-18",232.0885,237.0907,218.2962,220.5322,532000.0],["2020-09-21",216.0793,220.8406,209.294,214.6239,324700.0],["2020-09-22",218.5949,225.7369,217.9781,220.2238,244600.0],["2020-09-23",222.7972,223.6068,216.7251,217.3709,229600.0],["2020-09-24",216.3877,220.0503,212.5999,213.5734,292500.0],["2020-09-25",212.9758,214.8456,208.5326,210.2964,194500.0],["2020-09-28",215.8866,221.5827,213.0915,220.0599,219200.0],["2020-09-29",219.79,220.0599,214.2577,214.8842,185000.0],["2020-09-30",212.0794,221.5827,207.4242,219.6936,812000.0],["2020-10-01",226.4982,239.3942,223.8381,237.8424,2596400.0],["2020-10-02",233.3607,264.9162,232.7727,261.6874,1764200.0],["2020-10-05",262.4199,274.3328,262.0537,271.9714,1078400.0],["2020-10-06",273.4363,275.6435,253.9093,259.3549,626000.0],["2020-10-07",265.8897,278.1206,264.2994,273.5232,472900.0],["2020-10-08",274.7857,275.4893,264.3379,270.8437,542300.0],["2020-10-09",273.8797,275.47,268.4533,273.3592,307800.0],["2020-10-12",274.6894,275.3255,259.7116,260.6754,349200.0],["2020-10-13",260.1356,265.4752,256.6659,257.1767,411800.0],["2020-10-14",261.2826,263.8463,251.7215,256.6852,327800.0],["2020-10-15",253.7166,271.2774,253.7166,267.027,310600.0],["2020-10-16",266.7474,268.9931,259.4706,264.8294,272600.0],["2020-10-19",266.998,275.6339,256.4153,257.3213,387000.0],["2020-10-20",259.0176,259.9525,247.8276,250.6227,570400.0],["2020-10-21",254.4877,266.015,249.6396,250.6806,628600.0],["2020-10-22",253.0805,255.4033,240.2327,241.1002,571200.0],["2020-10-23",241.9773,243.2206,234.8353,241.2833,301700.0],["2020-10-26",236.9075,237.534,226.0163,232.5703,439300.0],["2020-10-27",230.1029,234.4787,225.3417,228.1849,209900.0],["2020-10-28",222.2574,227.7608,220.378,225.0429,256000.0],["2020-10-29",225.2452,227.3656,220.8406,223.8091,295000.0],["2020-10-30",221.9876,224.4935,216.86,221.2647,271400.0],["2020-11-02",224.8501,231.78,222.8935,230.7198,379800.0],["2020-11-03",235.51,241.0808,231.3173,240.1652,337300.0],["2020-11-04",236.3774,247.3939,236.3774,246.0638,303500.0],["2020-11-05",248.8011,256.1936,248.8011,255.5093,284500.0],["2020-11-06",257.0803,259.0658,251.2684,253.1286,209000.0],["2020-11-09",256.3767,263.7885,249.0035,249.4661,344000.0],["2020-11-10",249.6878,268.8968,248.0879,258.1888,419400.0],["2020-11-11",258.1887,260.5308,246.9217,256.7334,234900.0],["2020-11-12",255.5464,255.8359,246.8137,251.0401,234400.0],["2020-11-13",253.607,259.7826,251.156,256.7141,199300.0],["2020-11-16",261.5483,261.5483,253.1243,256.6464,291600.0],["2020-11-17",256.2604,261.0659,250.6348,260.0141,197200.0],["2020-11-18",259.0299,276.8814,259.0299,264.5011,593300.0],["2020-11-19",264.4047,272.1146,261.7318,271.5839,350600.0],["2020-11-20",269.9048,273.919,265.7653,271.7672,282800.0],["2020-11-23",275.8585,286.7913,272.1338,282.7868,350500.0],["2020-11-24",287.0326,299.6831,287.0326,297.8111,460300.0],["2020-11-25",295.8329,296.0259,284.1956,291.288,239800.0],["2020-11-27",289.5704,295.032,289.281,291.8767,161900.0],["2020-11-30",291.8766,292.1372,274.6524,279.1586,357300.0],["2020-12-01",282.7,293.0828,278.0393,289.3292,271000.0],["2020-12-02",285.5659,286.5888,276.9586,280.1526,275100.0],["2020-12-03",279.9113,285.5948,278.9753,282.8737,296700.0],["2020-12-04",285.6238,287.544,278.1744,284.3597,313400.0],["2020-12-07",278.3771,288.76,278.2131,283.5299,228900.0],["2020-12-08",283.5202,286.473,278.4543,281.1754,265000.0],["2020-12-09",280.6833,286.1353,268.2741,269.4707,436500.0],["2020-12-10",266.0934,267.2127,259.7054,262.9959,275800.0],["2020-12-11",261.587,265.7266,258.6825,261.201,182400.0],["2020-12-14",267.1741,272.1242,259.8694,260.1107,234700.0],["2020-12-15",262.909,271.7672,260.4098,271.3426,270200.0],["2020-12-16",273.8129,278.4253,273.0892,277.6534,307500.0],["2020-12-17",278.9561,287.5055,278.271,285.1993,269800.0],["2020-12-18",286.7431,286.7431,272.7128,274.4014,530600.0],["2020-12-21",269.2197,277.3542,267.3477,276.2542,204600.0],["2020-12-22",275.598,277.7691,266.6337,269.4899,200300.0],["2020-12-23",270.5031,281.0017,269.1907,278.3384,190000.0],["2020-12-24",278.2901,280.6929,273.1373,279.8437,143900.0],["2020-12-28",281.6675,294.2793,281.6675,285.1799,377400.0],["2020-12-29",284.9869,284.9869,263.1985,274.141,423500.0],["2020-12-30",274.4979,284.4948,272.3654,282.9315,218100.0],["2020-12-31",281.1368,285.7493,276.6981,282.4106,176700.0],["2021-01-04",285.7492,285.7492,269.7119,274.276,227800.0],["2021-01-05",276.0515,285.9132,275.8296,284.4465,197300.0],["2021-01-06",287.0615,304.4016,287.0615,302.076,391500.0],["2021-01-07",302.0278,309.4675,301.333,308.6087,271000.0],["2021-01-08",310.1045,314.7941,303.7358,306.65,234100.0],["2021-01-11",302.2402,309.429,300.1655,308.0009,176100.0],["2021-01-12",311.0598,318.9144,311.0598,313.0379,206700.0],["2021-01-13",308.7246,310.4904,296.1803,304.7876,261700.0],["2021-01-14",308.7729,315.3442,306.0903,310.9537,301200.0],["2021-01-15",305.9552,308.1456,294.3083,298.7663,329300.0],["2021-01-19",303.7744,303.7744,291.6451,296.3347,260200.0],["2021-01-20",299.133,315.8748,298.4962,315.7011,305700.0],["2021-01-21",319.503,324.7716,316.116,318.9433,249000.0],["2021-01-22",314.8327,328.7279,314.8327,326.1804,353500.0],["2021-01-25",327.4156,341.0695,322.8417,327.2708,503700.0],["2021-01-26",330.735,335.386,326.9717,330.7061,344500.0],["2021-01-27",319.339,325.0129,299.7023,308.8018,486500.0],["2021-01-28",310.4133,314.1862,297.7821,308.5123,327100.0],["2021-01-29",307.6342,315.2573,300.3682,307.5088,259600.0],["2021-02-01",312.0729,329.9726,311.5615,324.2505,422200.0],["2021-02-02",330.0113,330.5034,317.0714,325.5436,412100.0],["2021-02-03",323.2083,338.6957,312.8062,326.5856,439100.0],["2021-02-04",330.9762,352.5331,326.605,345.6724,427000.0],["2021-02-05",352.205,359.3553,338.0107,356.306,213900.0],["2021-02-08",364.1318,372.4303,357.9272,364.7976,275300.0],["2021-02-09",366.1871,378.8375,360.4457,377.1489,296800.0],["2021-02-10",357.2999,367.4415,351.7901,356.0745,337600.0],["2021-02-11",358.8824,364.6142,349.9857,360.6869,317700.0],["2021-02-12",358.6509,372.7584,357.5702,369.1688,244200.0],["2021-02-16",371.8223,373.3662,360.0403,360.2912,210000.0],["2021-02-17",355.5438,360.5036,347.9497,358.3132,196200.0],["2021-02-18",356.2192,360.3202,350.0725,357.7631,150700.0],["2021-02-19",359.3553,370.4328,355.8622,367.345,200900.0],["2021-02-22",359.5,365.5405,353.9708,357.7437,195300.0],["2021-02-23",352.205,358.6605,334.3246,357.5025,329800.0],["2021-02-24",360.9184,374.997,354.1156,373.5785,206600.0],["2021-02-25",374.3795,376.3094,356.3929,357.9754,208600.0],["2021-02-26",360.1465,368.802,349.3005,360.8412,319300.0],["2021-03-01",367.6441,370.3652,359.5096,365.9072,324200.0],["2021-03-02",367.4705,372.1601,361.2659,361.372,530500.0],["2021-03-03",362.9449,368.9661,355.6885,361.5746,283400.0],["2021-03-04",355.5534,366.409,335.4439,345.4215,456000.0],["2021-03-05",352.6972,363.9388,333.3596,362.2983,280700.0],["2021-03-08",364.5756,374.968,362.115,364.5756,369800.0],["2021-03-09",372.469,376.2419,360.5133,361.8353,344200.0],["2021-03-10",369.796,384.1061,363.1378,382.2824,551900.0],["2021-03-11",386.2803,398.7862,379.8681,384.6193,323500.0],["2021-03-12",388.8878,388.8878,376.8841,382.3403,231700.0],["2021-03-15",382.3114,387.671,378.8638,386.2804,200900.0],["2021-03-16",389.0809,393.9287,383.1515,390.6743,241100.0],["2021-03-17",386.7343,403.6437,386.1549,399.9161,265300.0],["2021-03-18",395.3194,401.2488,385.1313,386.5316,258600.0],["2021-03-19",388.2408,388.3953,378.9797,381.8382,772700.0],["2021-03-22",378.4099,380.4861,362.4082,369.8634,330200.0],["2021-03-23",365.9523,371.9493,357.5121,358.7386,297800.0],["2021-03-24",360.9501,367.2755,348.9561,349.4679,276300.0],["2021-03-25",344.7166,363.1036,337.8988,360.1099,306800.0],["2021-03-26",364.0982,365.5371,352.1815,364.9673,253700.0],["2021-03-29",367.1691,372.9537,356.3919,361.4715,248400.0],["2021-03-30",364.0885,387.8738,362.1571,386.0003,346900.0],["2021-03-31",385.7975,390.1432,376.6523,376.7103,325700.0],["2021-04-01",378.3617,385.0347,375.3391,384.8802,174600.0],["2021-04-05",391.2827,392.0746,377.7533,378.1588,315300.0],["2021-04-06",381.7126,386.1451,366.6477,369.5544,329200.0],["2021-04-07",368.3087,377.3187,364.021,374.5182,255600.0],["2021-04-08",378.1492,382.7073,370.3463,380.3123,204600.0],["2021-04-09",380.0613,389.1678,380.0613,385.7203,215700.0],["2021-04-12",381.7415,389.6893,379.1728,389.0133,222400.0],["2021-04-13",388.9939,391.8813,372.577,374.6146,263400.0],["2021-04-14",375.9763,384.0206,371.4568,378.7575,230700.0],["2021-04-15",383.0646,383.0646,371.4955,379.9647,245600.0],["2021-04-16",383.3832,383.6536,370.5587,374.7209,270300.0],["2021-04-19",374.2188,376.0536,364.1079,374.0353,329200.0],["2021-04-20",374.0836,374.4988,354.364,361.9351,336800.0],["2021-04-21",360.2257,371.7755,350.5494,370.9739,518300.0],["2021-04-22",377.8016,385.0057,366.6091,369.0909,307400.0],["2021-04-23",371.9783,378.6996,367.2078,377.2993,200600.0],["2021-04-26",379.5011,380.2737,370.1049,373.9097,330800.0],["2021-04-27",378.5547,392.4898,376.9324,383.7888,353300.0],["2021-04-28",383.3447,389.2837,378.5741,382.012,272600.0],["2021-04-29",385.1215,385.1215,362.949,374.0642,292600.0],["2021-04-30",372.0266,376.3723,366.5221,371.1961,269500.0],["2021-05-03",376.0149,382.0699,373.9387,376.8358,189900.0],["2021-05-04",375.0589,376.7971,368.5693,376.6619,181800.0],["2021-05-05",380.9207,380.9207,365.5081,368.1252,276800.0],["2021-05-06",368.1832,370.9283,357.8504,367.6129,222000.0],["2021-05-07",367.2552,370.6963,361.1464,367.2359,234600.0],["2021-05-10",365.0031,367.8545,356.3811,356.7484,207200.0],["2021-05-11",350.5042,357.0867,345.6713,353.5103,304700.0],["2021-05-12",349.2574,351.6352,338.335,339.0019,278400.0],["2021-05-13",342.9552,352.4471,340.2488,348.1942,270700.0],["2021-05-14",352.3988,358.179,348.3392,357.0385,224300.0],["2021-05-17",354.361,358.063,349.9533,353.8584,147200.0],["2021-05-18",353.491,356.4005,343.8348,344.3471,256100.0],["2021-05-19",321.8739,328.64,315.4074,318.7518,828400.0],["2021-05-20",321.3906,331.5688,320.424,327.4221,2397000.0],["2021-05-21",333.7727,350.0887,329.829,346.261,1833700.0],["2021-05-24",349.905,349.905,333.9176,335.9764,1091200.0],["2021-05-25",338.3059,344.3761,335.3578,336.914,436800.0],["2021-05-26",341.7276,349.8373,341.6696,345.5746,409200.0],["2021-05-27",346.6863,352.7178,345.5167,346.145,387900.0],["2021-05-28",348.0975,349.0641,339.0889,340.2294,368200.0],["2021-06-01",344.5597,348.1748,338.3059,344.869,448800.0],["2021-06-02",347.5658,347.5658,334.4395,336.856,543200.0],["2021-06-03",336.4308,336.4308,326.8616,327.0742,414100.0],["2021-06-04",328.64,328.64,321.9609,326.2429,482200.0],["2021-06-07",326.2429,327.1998,320.0664,324.1067,365200.0],["2021-06-08",325.837,326.7069,320.1631,323.7685,380700.0],["2021-06-09",324.8607,326.3299,316.3741,317.3213,382800.0],["2021-06-10",319.3898,320.9073,314.0156,316.896,367400.0],["2021-06-11",318.0075,326.2332,317.0409,322.8308,312800.0],["2021-06-14",322.1929,324.938,317.6596,319.873,352000.0],["2021-06-15",322.7922,328.2921,320.337,327.6251,518700.0],["2021-06-16",326.8228,327.7894,317.8626,323.8071,413500.0],["2021-06-17",324.2711,325.6146,311.5218,313.368,477200.0],["2021-06-18",305.9832,311.0965,302.3585,302.6775,645400.0],["2021-06-21",305.8479,316.171,305.6836,311.5411,340200.0],["2021-06-22",309.4822,315.3881,307.4717,314.3828,277200.0],["2021-06-23",315.9101,315.9101,306.5343,313.7257,327500.0],["2021-06-24",316.1711,321.6806,312.6044,318.7809,402800.0],["2021-06-25",320.6077,333.038,319.0225,330.3316,4096500.0],["2021-06-28",331.9941,331.9941,322.6375,324.1551,277200.0],["2021-06-29",327.1901,328.3211,323.7104,325.5566,229000.0],["2021-06-30",324.996,332.9704,324.3387,332.1584,499800.0],["2021-07-01",336.1988,343.4482,332.7771,341.4087,433000.0],["2021-07-02",340.8868,342.8296,335.6865,337.0204,215600.0],["2021-07-06",333.2797,336.3631,327.2868,331.2015,299800.0],["2021-07-07",331.4336,335.2902,325.6534,332.5355,208400.0],["2021-07-08",326.0593,339.0792,319.8248,333.4633,240900.0],["2021-07-09",340.2391,347.7689,339.2725,346.9859,288400.0],["2021-07-12",346.7539,352.6694,342.1722,349.3153,350900.0],["2021-07-13",347.7205,347.7495,341.6697,343.2452,190500.0],["2021-07-14",347.2855,350.1466,342.9842,345.072,239800.0],["2021-07-15",340.9834,350.572,335.8992,337.552,250000.0],["2021-07-16",340.3551,341.544,329.4037,329.5294,217800.0],["2021-07-19",322.5795,330.1962,319.9407,324.5804,333100.0],["2021-07-20",325.7886,350.6976,325.7886,343.6801,672600.0],["2021-07-21",364.4231,372.9001,353.7713,358.7299,1043700.0],["2021-07-22",358.6719,372.6198,358.6719,362.8282,430900.0],["2021-07-23",362.9829,367.1296,357.4154,367.0522,271100.0],["2021-07-26",367.3035,370.5416,357.367,360.0348,290900.0],["2021-07-27",356.2072,362.751,351.8769,360.8371,271000.0],["2021-07-28",359.7159,364.2782,356.5165,362.5287,346300.0],["2021-07-29",365.3994,371.8949,361.1851,368.7728,223600.0],["2021-07-30",366.482,374.6786,362.4126,364.6165,261100.0],["2021-08-02",365.9891,372.0496,359.3872,362.1613,378200.0],["2021-08-03",361.1174,361.1174,351.8382,352.8628,230300.0],["2021-08-04",350.8136,350.9296,340.3745,346.0387,355100.0],["2021-08-05",348.1748,359.9382,346.2513,357.4444,306100.0],["2021-08-06",366.5787,366.5787,351.6545,352.8628,245400.0],["2021-08-09",350.7073,352.9788,343.7285,350.9489,175200.0],["2021-08-10",350.9489,359.5709,350.0983,357.7344,154300.0],["2021-08-11",360.1122,362.9346,356.4681,362.403,252900.0],["2021-08-12",361.5613,365.1313,356.8593,362.9738,178000.0],["2021-08-13",362.8286,366.3987,360.11,362.9641,225700.0],["2021-08-16",360.7099,365.3151,351.78,363.4286,180800.0],["2021-08-17",357.7977,357.7977,327.254,328.2022,730400.0],["2021-08-18",329.0826,341.5535,327.9893,328.5698,305300.0],["2021-08-19",320.646,328.444,320.5396,322.9293,291300.0],["2021-08-20",322.4456,325.7738,316.3891,317.8307,279600.0],["2021-08-23",317.8113,326.8863,314.4831,324.9514,260500.0],["2021-08-24",329.5953,334.2973,325.2803,330.7563,316100.0],["2021-08-25",333.7362,333.7362,326.5767,330.3306,219700.0],["2021-08-26",331.3175,331.3175,321.4297,322.6681,150100.0],["2021-08-27",324.1,327.196,322.0489,323.6356,362500.0],["2021-08-30",324.7579,324.7579,316.3698,316.8825,255500.0],["2021-08-31",319.5334,321.4877,313.951,320.5299,216100.0],["2021-09-01",321.7489,329.5179,317.8403,324.545,314300.0],["2021-09-02",324.5644,326.3639,314.2897,315.828,242100.0],["2021-09-03",313.2544,317.2405,307.9042,315.2281,214700.0],["2021-09-07",316.6213,318.9432,307.9042,308.533,264600.0],["2021-09-08",308.6782,316.3504,304.5663,315.0346,444200.0],["2021-09-09",312.7609,324.9223,312.7609,321.3135,332400.0],["2021-09-10",325.2029,326.4994,319.5721,320.975,307500.0],["2021-09-13",321.6039,321.6039,312.6739,315.1991,404200.0],["2021-09-14",315.2281,318.0725,307.4494,308.9104,229100.0],["2021-09-15",308.8039,313.3028,307.6139,312.0353,261700.0],["2021-09-16",315.0831,329.102,311.4936,328.6086,423400.0],["2021-09-17",329.4019,335.7003,323.7421,326.1221,576300.0],["2021-09-20",317.7243,323.0842,312.5675,317.85,347600.0],["2021-09-21",323.3841,324.7289,314.2896,314.8992,372500.0],["2021-09-22",317.1148,332.7204,315.4701,324.9031,573000.0],["2021-09-23",325.8995,333.1266,325.8995,329.8468,348700.0],["2021-09-24",329.7792,335.2552,323.6647,333.9782,360000.0],["2021-09-27",335.2455,343.1305,334.4038,340.4409,211100.0],["2021-09-28",340.5281,342.5888,331.7819,332.6624,207600.0],["2021-09-29",335.8647,339.9379,332.9332,334.5199,196800.0],["2021-09-30",325.3577,328.1635,306.0176,306.7335,662200.0],["2021-10-01",307.5656,310.1391,298.3357,307.343,452600.0],["2021-10-04",304.7598,308.6975,302.3991,304.3438,307400.0],["2021-10-05",305.1565,305.1565,300.0578,301.8574,348700.0],["2021-10-06",298.7904,302.7378,297.0393,300.3771,190800.0],["2021-10-07",304.4599,318.1596,304.4599,312.9642,284100.0],["2021-10-08",313.9897,321.2749,311.1646,315.9828,288000.0],["2021-10-11",314.3187,317.9371,309.2491,309.8296,425500.0],["2021-10-12",313.1673,320.6364,309.6941,319.2722,322300.0],["2021-10-13",319.3109,324.0323,318.0241,319.5528,334300.0],["2021-10-14",322.9294,327.2541,320.2494,326.2769,200900.0],["2021-10-15",330.7467,332.3817,325.9092,326.2478,228500.0],["2021-10-18",323.6646,327.6507,322.1166,327.4378,266300.0],["2021-10-19",330.2629,330.9111,325.3674,327.6991,429000.0],["2021-10-20",347.8228,354.4501,328.7923,330.8917,972800.0],["2021-10-21",330.3983,335.9517,321.4103,326.4123,598300.0],["2021-10-22",327.3701,332.8074,322.9197,327.3701,435800.0],["2021-10-25",327.3701,331.6755,323.0261,324.9901,303300.0],["2021-10-26",327.0122,327.0122,313.3899,316.5633,337300.0],["2021-10-27",313.564,315.3345,300.2803,306.8786,543400.0],["2021-10-28",308.9007,311.4936,301.8961,307.1592,402200.0],["2021-10-29",304.0439,311.3097,303.802,308.8426,370400.0],["2021-11-01",312.4514,319.9204,311.0292,319.1271,360800.0],["2021-11-02",317.3856,317.3856,310.5164,315.8763,294100.0],["2021-11-03",315.5474,324.487,315.5474,320.4332,286200.0],["2021-11-04",320.7234,324.8836,313.4575,319.0012,243000.0],["2021-11-05",322.4939,326.9541,311.6871,317.5598,308600.0],["2021-11-08",319.2044,321.2265,314.8798,318.6433,138300.0],["2021-11-09",320.1623,321.2072,314.1542,315.6441,249200.0],["2021-11-10",313.8524,314.5497,304.3124,308.448,292000.0],["2021-11-11",308.5738,313.2615,307.3825,310.8983,173700.0],["2021-11-12",313.3875,315.3633,310.4044,312.6611,315700.0],["2021-11-15",313.9298,317.9685,311.7603,315.1404,290900.0],["2021-11-16",316.3899,324.8064,316.3899,323.6732,513200.0],["2021-11-17",321.5521,321.6296,289.1354,290.0168,855300.0],["2021-11-18",292.167,295.3631,285.4841,293.8716,598400.0],["2021-11-19",293.6101,293.6101,281.3873,282.2202,607900.0],["2021-11-22",285.7068,288.3993,281.116,285.5518,407300.0],["2021-11-23",283.7794,286.0846,278.2104,283.7794,744600.0],["2021-11-24",278.2104,283.6536,277.2419,279.2274,225200.0],["2021-11-26",271.1982,280.1862,270.9561,276.9707,391200.0],["2021-11-29",280.6318,281.736,272.0797,274.7141,366900.0],["2021-11-30",276.0992,287.1404,275.305,282.1621,734900.0],["2021-12-01",287.3244,289.9491,272.7771,273.0192,413500.0],["2021-12-02",273.3194,284.5447,273.3194,280.903,409600.0],["2021-12-03",282.3945,284.4962,275.8569,281.639,665900.0],["2021-12-06",284.6996,292.7965,279.7988,284.6318,347100.0],["2021-12-07",290.0265,294.6561,282.5204,283.9829,316900.0],["2021-12-08",284.2831,284.8351,275.6825,279.5663,222000.0],["2021-12-09",279.0337,280.9805,274.8109,275.0143,207600.0],["2021-12-10",275.5469,280.8545,274.5784,279.5857,229100.0],["2021-12-13",279.8376,280.2637,272.1571,273.823,384900.0],["2021-12-14",271.6729,279.9925,269.8423,270.2201,539600.0],["2021-12-15",269.1741,275.8957,266.685,275.2177,778500.0],["2021-12-16",279.6245,281.5132,274.4332,275.5664,392500.0],["2021-12-17",276.3799,281.4744,273.0191,277.2419,883700.0],["2021-12-20",273.1257,275.8182,265.4065,272.5833,467000.0],["2021-12-21",273.2226,278.0555,272.6511,277.2807,196400.0],["2021-12-22",279.1305,279.6438,274.0941,276.0506,227400.0],["2021-12-23",277.271,280.7383,273.3968,279.9344,196500.0],["2021-12-27",281.4937,286.8594,278.5881,285.426,251000.0],["2021-12-28",284.2637,287.886,283.5664,284.3606,190700.0],["2021-12-29",285.5131,287.4986,281.9876,282.5688,127800.0],["2021-12-30",282.5688,289.4647,282.5688,287.8182,138200.0],["2021-12-31",287.334,289.5713,285.1935,287.6052,120500.0],["2022-01-03",289.9393,293.6585,286.7044,288.4188,167300.0],["2022-01-04",290.4429,294.6754,284.7673,288.5349,216500.0],["2022-01-05",289.7941,294.2687,283.0725,283.7117,243300.0],["2022-01-06",284.3219,291.857,279.6729,289.087,327000.0],["2022-01-07",287.3824,296.2445,285.3582,288.8255,214100.0],["2022-01-10",288.564,292.9224,282.3751,291.7505,368400.0],["2022-01-11",292.6028,292.9127,281.5906,288.4284,260800.0],["2022-01-12",289.5809,291.9538,284.0119,289.8521,450000.0],["2022-01-13",292.2542,296.7772,290.4914,294.6367,494200.0],["2022-01-14",292.5931,297.5229,288.564,297.3195,440200.0],["2022-01-18",298.8013,301.2032,294.4332,300.4865,583400.0],["2022-01-19",299.1695,303.0823,295.8861,296.4769,632200.0],["2022-01-20",295.5665,302.2591,281.3485,281.5422,525900.0],["2022-01-21",277.2322,285.3969,274.0941,280.0215,626000.0],["2022-01-24",276.0215,297.3195,274.8593,296.167,655600.0],["2022-01-25",294.6077,294.6077,279.8086,281.5229,454800.0],["2022-01-26",289.1063,289.1063,272.651,273.6389,353100.0],["2022-01-27",275.0239,277.7164,270.22,271.2466,345800.0],["2022-01-28",270.1522,277.5227,270.1522,277.2709,292800.0],["2022-01-31",274.8593,283.1789,274.8593,282.9368,315500.0],["2022-02-01",282.7819,286.9079,275.4598,286.6173,189400.0],["2022-02-02",288.5447,288.6803,279.5277,282.1427,266200.0],["2022-02-03",280.8932,285.4453,275.6632,276.0409,171600.0],["2022-02-04",275.0627,281.7455,269.9876,276.8641,244100.0],["2022-02-07",277.2903,281.7068,270.8496,278.685,289900.0],["2022-02-08",277.6099,291.0725,277.6099,289.3582,755900.0],["2022-02-09",302.1815,308.7191,295.9151,306.3752,921300.0],["2022-02-10",307.7215,311.4407,299.6246,301.4842,479200.0],["2022-02-11",301.7554,306.9758,299.4891,305.2422,539100.0],["2022-02-14",306.2203,309.5908,297.6972,299.0629,238200.0],["2022-02-15",301.2518,310.172,301.2518,310.1623,319000.0],["2022-02-16",307.983,315.5957,307.983,313.6974,359300.0],["2022-02-17",312.0219,313.8911,307.402,311.1405,482300.0],["2022-02-18",308.661,315.4989,306.7724,312.5061,236100.0],["2022-02-22",308.816,310.4044,295.0919,301.2518,360300.0],["2022-02-23",302.1816,309.4262,300.0024,305.4165,363300.0],["2022-02-24",294.5689,308.5351,294.5689,308.0605,268900.0],["2022-02-25",307.7506,319.5182,305.3874,317.6974,288200.0],["2022-02-28",311.8765,330.6466,311.8765,330.0945,507400.0],["2022-03-01",327.3827,329.4747,321.0679,328.8258,370800.0],["2022-03-02",333.4458,335.5766,325.7363,334.9567,407600.0],["2022-03-03",337.7267,338.608,327.1793,330.2787,219700.0],["2022-03-04",327.3439,327.3439,320.0702,324.9323,300600.0],["2022-03-07",320.6515,325.1745,305.6296,308.0703,404200.0],["2022-03-08",307.1501,318.4916,301.8522,309.8717,381100.0],["2022-03-09",314.9564,319.3148,311.7603,313.1453,217700.0],["2022-03-10",307.5799,312.5732,305.631,311.8557,180400.0],["2022-03-11",311.371,313.5429,307.3376,310.4208,145200.0],["2022-03-14",311.2935,315.3754,301.5589,307.1243,248000.0],["2022-03-15",307.6962,316.5776,306.0867,316.151,187600.0],["2022-03-16",317.5763,326.4189,312.583,324.1307,241300.0],["2022-03-17",322.4921,328.6877,319.1373,327.6696,152000.0],["2022-03-18",321.7455,330.5105,319.3894,329.6573,236300.0],["2022-03-21",329.6573,330.6269,322.1624,323.9659,174200.0],["2022-03-22",327.4467,327.4467,318.2647,324.0628,284300.0],["2022-03-23",322.8412,325.1003,316.1705,317.0916,165900.0],["2022-03-24",319.6124,319.6124,309.8972,313.0386,184400.0],["2022-03-25",314.5027,314.5027,307.9775,311.8849,203000.0],["2022-03-28",312.7381,312.7381,302.2861,308.0842,232900.0],["2022-03-29",311.051,322.24,311.051,320.7565,175600.0],["2022-03-30",318.1386,319.244,308.2198,310.0911,199500.0],["2022-03-31",308.7919,312.3406,290.3311,290.9904,513800.0],["2022-04-01",291.9115,298.1361,290.2535,291.3976,378600.0],["2022-04-04",290.0208,295.0529,289.9045,291.96,272000.0],["2022-04-05",290.7092,294.9948,280.5674,283.1562,444800.0],["2022-04-06",279.6948,289.0319,278.3665,287.2382,318500.0],["2022-04-07",283.7185,289.4972,282.1575,288.7991,337800.0],["2022-04-08",288.198,296.5946,286.9957,294.9075,258800.0],["2022-04-11",292.6968,302.9938,290.4862,295.3923,302200.0],["2022-04-12",297.0697,304.3319,280.7032,281.8764,502200.0],["2022-04-13",279.8985,285.8711,279.8985,284.5912,347200.0],["2022-04-14",285.8322,291.64,281.5176,281.7988,520900.0],["2022-04-18",280.2087,288.4211,278.9967,286.734,405300.0],["2022-04-19",289.0609,302.2375,288.8185,299.387,552100.0],["2022-04-20",311.7394,312.3696,291.989,297.9229,522900.0],["2022-04-21",302.0145,302.0145,281.8957,285.4056,637800.0],["2022-04-22",283.5538,291.6207,279.5979,280.519,398700.0],["2022-04-25",277.2708,285.202,276.3303,283.4471,400900.0],["2022-04-26",281.0426,283.8447,273.092,273.3829,459600.0],["2022-04-27",273.8579,277.6877,267.4684,270.4159,354800.0],["2022-04-28",273.8677,279.6949,269.0779,278.2211,311300.0],["2022-04-29",277.0575,282.2932,273.664,274.5172,268900.0],["2022-05-02",276.3013,282.8169,273.315,282.303,551400.0],["2022-05-03",280.4801,293.6761,280.4801,292.3575,437400.0],["2022-05-04",292.3479,300.502,287.6745,299.9203,406900.0],["2022-05-05",295.5571,297.1569,285.0566,288.644,344900.0],["2022-05-06",287.7132,292.8908,284.2034,287.8102,356800.0],["2022-05-09",284.2518,287.6454,277.106,277.4066,498700.0],["2022-05-10",278.9774,279.3943,263.9198,269.8924,724600.0],["2022-05-11",269.5336,277.9108,265.4808,268.787,610500.0],["2022-05-12",267.0392,274.2347,265.7671,272.8461,530000.0],["2022-05-13",276.303,292.3059,275.3513,290.6162,404200.0],["2022-05-16",289.5287,295.1997,284.8385,288.9752,311400.0],["2022-05-17",293.5779,300.5113,293.209,300.2491,242700.0],["2022-05-18",295.9474,296.3455,279.9347,281.906,413500.0],["2022-05-19",279.2161,282.0516,275.0988,275.6523,402800.0],["2022-05-20",276.1574,277.7305,268.7094,276.2836,456200.0],["2022-05-23",277.4391,277.779,266.709,273.652,474300.0],["2022-05-24",271.2633,272.9529,267.0392,272.3702,498900.0],["2022-05-25",269.5833,286.4505,269.5833,284.3044,325600.0],["2022-05-26",289.9949,296.6465,282.945,293.8694,267800.0],["2022-05-27",294.3451,298.2099,293.6265,297.2389,191900.0],["2022-05-31",295.0735,297.1709,290.9756,295.6561,291100.0],["2022-06-01",298.3459,298.3459,286.9069,291.2669,233200.0],["2022-06-02",292.5002,297.2292,289.3345,294.8792,148400.0],["2022-06-03",291.2086,292.3739,283.8966,289.2471,171800.0],["2022-06-06",291.0532,301.9678,286.7029,299.3654,172100.0],["2022-06-07",293.3741,300.657,290.8785,299.3558,179900.0],["2022-06-08",298.006,305.7161,294.7335,295.4521,227900.0],["2022-06-09",298.0059,304.6673,295.219,302.1135,227200.0],["2022-06-10",295.1608,300.9872,282.0128,285.295,318100.0],["2022-06-13",277.7692,277.7692,266.9032,268.418,268300.0],["2022-06-14",269.9329,277.7207,269.4182,272.0206,188800.0],["2022-06-15",274.691,280.4882,271.7099,276.235,197600.0],["2022-06-16",268.7967,269.1852,245.2487,247.152,473600.0],["2022-06-17",249.5699,264.194,247.6375,262.2907,812200.0],["2022-06-21",266.7284,268.117,256.1343,256.5227,325100.0],["2022-06-22",251.9975,264.1842,251.7353,263.4171,230900.0],["2022-06-23",264.8155,270.1562,263.155,269.3891,225800.0],["2022-06-24",270.0494,282.139,270.0494,281.5175,400500.0],["2022-06-27",281.3621,284.5374,275.5067,281.9544,250700.0],["2022-06-28",286.3727,290.5094,274.5647,277.3905,319500.0],["2022-06-29",277.2352,281.2068,273.2345,278.3616,240200.0],["2022-06-30",273.8947,273.9627,261.6012,266.8546,237800.0],["2022-07-01",266.3594,276.1573,264.6309,271.7293,174700.0],["2022-07-05",265.602,278.1868,263.1549,277.41,253500.0],["2022-07-06",275.5164,279.8667,264.0774,267.8062,236400.0],["2022-07-07",269.2919,280.828,269.2919,279.6627,209400.0],["2022-07-08",279.6822,280.7698,272.1954,272.9625,215600.0],["2022-07-11",271.8944,275.5455,266.1846,267.544,230000.0],["2022-07-12",268.2044,275.5649,267.6897,269.7289,387700.0],["2022-07-13",265.7864,269.894,263.1549,269.4861,261800.0],["2022-07-14",262.8442,266.7769,261.4264,265.4174,325800.0],["2022-07-15",271.1467,276.2544,267.0877,272.8363,263400.0],["2022-07-18",277.0409,283.3236,273.0597,275.6135,290000.0],["2022-07-19",281.3815,289.8782,280.3522,287.0039,398700.0],["2022-07-20",267.0391,279.0607,267.0391,271.4283,952100.0],["2022-07-21",268.0587,269.6804,257.9016,263.5434,634400.0],["2022-07-22",263.1549,266.7769,254.2892,256.8139,417500.0],["2022-07-25",258.523,259.2805,247.0743,248.0357,511700.0],["2022-07-26",244.5787,254.1824,243.1901,247.8803,482200.0],["2022-07-27",249.9195,249.9195,241.986,248.2979,346900.0],["2022-07-28",247.6667,252.2306,242.9182,252.0461,213100.0],["2022-07-29",251.949,258.9406,250.2594,257.6006,195400.0],["2022-08-01",255.7069,263.9512,254.9981,262.7859,231800.0],["2022-08-02",260.4554,264.2716,257.8141,258.0083,251800.0],["2022-08-03",260.368,264.8251,257.3383,263.5337,263500.0],["2022-08-04",262.2421,266.6312,260.533,261.6498,200900.0],["2022-08-05",258.0569,265.2524,258.0569,264.6017,199400.0],["2022-08-08",266.3885,271.8944,265.097,265.5049,313400.0],["2022-08-09",265.3106,265.3106,255.7361,258.2414,225900.0],["2022-08-10",265.233,265.8933,259.7562,261.1837,319500.0],["2022-08-11",264.3835,270.6565,263.3817,264.3932,239200.0],["2022-08-12",264.6071,266.1633,258.266,259.1899,421500.0],["2022-08-15",257.731,258.2465,253.1308,257.0016,350700.0],["2022-08-16",257.984,274.4885,256.9919,270.2578,453100.0],["2022-08-17",266.494,269.3728,259.0733,262.5064,294400.0],["2022-08-18",262.5939,263.9069,259.5303,262.4189,248200.0],["2022-08-19",259.8124,262.7495,258.5772,261.9423,269200.0],["2022-08-22",261.456,262.2438,256.5348,260.7363,324400.0],["2022-08-23",262.6425,267.1067,261.6603,261.9715,237400.0],["2022-08-24",260.4543,268.9546,259.2483,266.4843,258600.0],["2022-08-25",267.0677,277.3867,267.0191,277.2311,292100.0],["2022-08-26",279.2249,279.2249,270.0244,270.3842,286700.0],["2022-08-29",269.1102,271.2303,266.562,268.7211,171400.0],["2022-08-30",271.2109,271.2109,260.0555,262.6717,215400.0],["2022-08-31",261.9326,262.1271,256.7585,258.159,331500.0],["2022-09-01",257.167,258.5189,249.0363,252.1485,377200.0],["2022-09-02",253.8992,253.8992,246.4201,247.5288,324600.0],["2022-09-06",247.8497,247.8497,236.2081,240.4193,519000.0],["2022-09-07",240.4193,244.6695,236.7819,242.7535,350600.0],["2022-09-08",240.0595,246.7021,236.4707,244.7181,271300.0],["2022-09-09",244.5139,250.7577,242.9091,249.9894,300000.0],["2022-09-12",253.1892,257.9062,251.3608,252.7516,257200.0],["2022-09-13",244.1734,245.7101,235.362,235.6829,264000.0],["2022-09-14",236.3443,236.636,227.455,236.4124,431400.0],["2022-09-15",236.8111,239.2911,232.9305,235.0313,327500.0],["2022-09-16",231.0924,234.2727,228.7485,231.5495,1065700.0],["2022-09-19",229.1667,235.2161,229.1667,232.6874,339600.0],["2022-09-20",230.1295,230.1295,220.4038,223.9051,399400.0],["2022-09-21",225.8891,228.0093,219.8203,220.219,527900.0],["2022-09-22",220.258,223.9635,217.7974,220.0537,258600.0],["2022-09-23",216.4163,222.8547,214.3544,222.6602,297400.0],["2022-09-26",222.3101,224.5081,216.3774,216.9901,264100.0],["2022-09-27",219.6258,220.9387,215.9786,219.655,283000.0],["2022-09-28",220.0829,227.1632,220.0829,225.4612,318100.0],["2022-09-29",213.9751,214.938,203.2671,209.7347,754500.0],["2022-09-30",209.5499,217.7973,207.9257,208.6649,445100.0],["2022-10-03",211.9424,217.5931,210.6878,213.9946,304100.0],["2022-10-04",218.3712,220.4525,213.9168,216.3288,323900.0],["2022-10-05",211.1741,213.2068,206.039,211.2908,1061700.0],["2022-10-06",210.2696,211.6993,203.2671,205.5527,479600.0],["2022-10-07",203.2671,204.8232,198.4043,199.6978,554600.0],["2022-10-10",198.4043,203.452,196.8968,197.315,481200.0],["2022-10-11",196.6148,205.3095,195.1365,205.0567,679000.0],["2022-10-12",206.5934,214.3642,202.6058,210.153,576800.0],["2022-10-13",206.1557,215.6285,203.9869,214.0821,346400.0],["2022-10-14",217.2138,218.128,201.5555,201.9153,374200.0],["2022-10-17",204.3175,205.3776,199.0365,199.1629,503200.0],["2022-10-18",203.5784,206.5058,198.2779,201.6721,587100.0],["2022-10-19",199.0754,203.2574,184.7883,188.8829,1012900.0],["2022-10-20",187.92,192.4327,176.6479,178.0679,923400.0],["2022-10-21",175.8504,183.592,175.0626,180.5382,870200.0],["2022-10-24",180.9953,189.3788,179.4878,188.1145,676000.0],["2022-10-25",189.1065,196.1674,189.1065,192.6953,508400.0],["2022-10-26",192.4327,197.8208,190.1278,194.3584,353700.0],["2022-10-27",195.4088,209.1804,195.4088,201.0011,571900.0],["2022-10-28",200.3786,203.8604,196.0604,198.0347,496800.0],["2022-10-31",197.2178,197.9277,191.4991,192.7148,386800.0],["2022-11-01",202.3335,209.0053,198.6961,205.1539,730700.0],["2022-11-02",202.9365,206.9435,196.1188,196.8385,493100.0],["2022-11-03",193.9207,200.7774,193.1621,196.4494,338200.0],["2022-11-04",199.9798,202.2459,190.6237,193.5998,284200.0],["2022-11-07",194.903,200.3786,191.2559,198.9489,400600.0],["2022-11-08",199.4061,206.4086,195.613,205.2318,509500.0],["2022-11-09",203.9064,207.5998,202.9611,204.2767,542500.0],["2022-11-10",215.2984,227.09,213.1545,225.4333,1533300.0],["2022-11-11",227.5383,236.2699,226.1934,234.0382,571800.0],["2022-11-14",231.9333,236.6597,230.2279,233.8823,392400.0],["2022-11-15",242.575,243.3253,232.7032,234.3014,346800.0],["2022-11-16",230.4618,231.066,223.611,230.9588,438400.0],["2022-11-17",226.4274,229.0196,221.7497,228.6785,357800.0],["2022-11-18",231.7579,231.7579,218.68,222.0031,484500.0],["2022-11-21",219.4498,220.7654,213.5053,214.7624,419800.0],["2022-11-22",216.536,221.7009,215.5226,219.0308,317800.0],["2022-11-23",218.2707,222.0323,216.7115,221.3501,163100.0],["2022-11-25",219.9955,224.8973,219.8981,223.8643,128700.0],["2022-11-28",221.4476,224.1957,221.2137,222.3831,255700.0],["2022-11-29",223.9131,231.5143,223.4063,229.8381,340100.0],["2022-11-30",229.0098,234.0577,224.9168,233.2099,408200.0],["2022-12-01",233.5704,235.2466,228.6979,229.3411,200000.0],["2022-12-02",227.5967,229.3801,221.5061,223.2309,454700.0],["2022-12-05",221.8861,222.3051,211.3711,212.8524,442400.0],["2022-12-06",212.9011,221.165,211.5368,220.9701,523500.0],["2022-12-07",219.2647,224.7122,216.6335,216.9551,347600.0],["2022-12-08",216.7017,218.2804,213.2519,215.8246,396200.0],["2022-12-09",213.3787,216.0391,212.0533,213.5346,254500.0],["2022-12-12",213.4176,217.7639,210.9618,214.4506,444900.0],["2022-12-13",220.7265,221.1455,212.5308,214.6163,352600.0],["2022-12-14",213.5638,219.7909,211.8389,218.8456,438600.0],["2022-12-15",215.4056,217.0915,211.3614,213.7489,375100.0],["2022-12-16",211.4784,214.4311,206.1868,206.9079,645200.0],["2022-12-19",206.0211,207.4829,194.2978,194.7753,501400.0],["2022-12-20",192.0759,194.6583,187.4274,187.6516,466300.0],["2022-12-21",190.8285,191.6958,186.3555,189.0939,386500.0],["2022-12-22",181.5414,190.5069,180.2843,190.3997,574300.0],["2022-12-23",191.0331,196.9582,189.9904,196.734,254400.0],["2022-12-27",196.9192,197.0166,194.0833,195.0968,227900.0],["2022-12-28",195.6913,197.3382,189.3083,191.0234,188600.0],["2022-12-29",193.1381,198.8779,193.0796,198.2542,211900.0],["2022-12-30",196.1201,200.8952,196.0908,199.5211,233800.0],["2023-01-03",201.6845,203.8577,193.752,196.0129,322000.0],["2023-01-04",198.5953,204.1695,197.6013,203.4484,428500.0],["2023-01-05",199.9402,201.0901,196.3442,200.671,270800.0],["2023-01-06",201.6748,207.21,198.8682,206.4304,314300.0],["2023-01-09",205.9431,215.2594,205.9431,213.1935,401200.0],["2023-01-10",214.2849,218.8261,209.8801,218.2414,376700.0],["2023-01-11",219.1867,229.3119,218.9918,228.3471,575500.0],["2023-01-12",230.7931,233.1417,225.2579,229.3411,418700.0],["2023-01-13",223.1724,226.3981,219.2647,226.1544,383300.0],["2023-01-17",221.7009,229.2047,221.7009,227.2264,286900.0],["2023-01-18",229.0098,233.7654,225.0435,225.3554,271700.0],["2023-01-19",223.9228,224.0885,217.1402,224.0495,357700.0],["2023-01-20",227.0705,234.3891,221.3891,234.2916,308500.0],["2023-01-23",235.9191,236.5915,232.138,232.5278,296200.0],["2023-01-24",233.9408,233.9408,228.7954,228.8928,150900.0],["2023-01-25",226.1837,232.6837,225.5892,230.5397,207600.0],["2023-01-26",232.6057,236.7376,229.5068,236.5817,192300.0],["2023-01-27",235.4318,244.7286,235.4318,243.8418,368400.0],["2023-01-30",241.5907,249.8448,240.3238,245.5569,262200.0],["2023-01-31",246.3756,256.9002,244.904,256.491,271800.0],["2023-02-01",255.6918,273.8957,254.6394,271.0111,428400.0],["2023-02-02",275.299,291.661,275.299,286.7982,654300.0],["2023-02-03",280.308,290.8132,280.308,281.8477,314600.0],["2023-02-06",282.1108,284.7615,276.332,276.8972,255500.0],["2023-02-07",274.1003,276.712,270.1048,275.0066,232500.0],["2023-02-08",273.5059,277.0531,271.3815,272.6483,196200.0],["2023-02-09",274.2855,279.0995,266.9377,267.7952,227900.0],["2023-02-10",264.6281,267.7953,263.2249,267.2593,214200.0],["2023-02-13",267.3275,269.5299,264.6964,268.9842,226300.0],["2023-02-14",265.9534,275.6303,264.7158,274.1295,413500.0],["2023-02-15",255.6042,261.1686,246.0734,251.5502,972600.0],["2023-02-16",247.4572,259.7068,244.5435,256.2863,444400.0],["2023-02-17",253.3725,264.1798,253.2069,262.7473,391500.0],["2023-02-21",257.6603,260.1941,241.006,242.2144,389600.0],["2023-02-22",245.1087,251.7938,245.1087,250.9362,215900.0],["2023-02-23",251.8426,255.341,249.1529,254.2691,252800.0],["2023-02-24",247.0187,252.3493,245.7421,249.2698,240000.0],["2023-02-27",252.895,253.8792,250.1176,251.5794,163300.0],["2023-02-28",250.946,254.1132,247.6132,248.6754,222500.0],["2023-03-01",246.6581,251.9302,246.1904,250.3905,175400.0],["2023-03-02",248.2856,249.952,245.5569,247.964,192100.0],["2023-03-03",248.8118,255.9549,247.1843,255.1851,210300.0],["2023-03-06",255.6919,256.5689,249.8253,249.8448,276900.0],["2023-03-07",248.7631,255.0487,248.7631,252.2519,181300.0],["2023-03-08",253.733,258.5666,252.9242,256.5786,277400.0],["2023-03-09",254.9487,258.2673,248.3407,248.9751,222800.0],["2023-03-10",245.5491,246.818,237.9944,240.1319,384000.0],["2023-03-13",232.8505,237.7894,229.7368,231.0253,456600.0],["2023-03-14",237.1842,238.0529,213.5244,215.1837,748300.0],["2023-03-15",210.9768,210.9768,201.3723,206.4479,681500.0],["2023-03-16",204.4567,210.3131,201.6944,209.9031,445100.0],["2023-03-17",208.0486,209.0345,200.9233,204.5738,546600.0],["2023-03-20",206.4283,212.1188,204.1736,206.0867,250000.0],["2023-03-21",211.5137,214.3931,208.4586,211.5039,498900.0],["2023-03-22",211.5917,214.7347,207.1506,207.1702,286000.0],["2023-03-23",209.6006,212.5092,202.2996,204.8666,270000.0],["2023-03-24",202.2996,208.1462,198.776,207.297,272800.0],["2023-03-27",210.2448,212.6166,206.2722,209.9715,153900.0],["2023-03-28",209.5225,212.7435,207.5801,209.4834,154200.0],["2023-03-29",211.2892,215.2813,208.849,214.2857,232100.0],["2023-03-30",218.2876,222.0552,217.6922,220.3666,256600.0],["2023-03-31",222.2504,224.9834,221.6355,223.4509,334000.0],["2023-04-03",224.0756,224.8272,216.2671,218.922,328900.0],["2023-04-04",218.5609,218.5609,211.2599,212.9192,457500.0],["2023-04-05",210.9573,211.2599,204.2322,208.2341,329900.0],["2023-04-06",207.912,209.3566,205.0521,206.2624,234900.0],["2023-04-10",204.8862,212.1383,204.0565,208.5269,383300.0],["2023-04-11",215.3984,224.2221,214.3345,222.1821,592600.0],["2023-04-12",225.7154,225.774,214.0709,214.3345,493000.0],["2023-04-13",216.9406,219.4198,212.9094,217.6141,204700.0],["2023-04-14",218.922,222.4066,216.7161,220.2104,286700.0],["2023-04-17",220.3959,223.0508,217.126,220.4544,492800.0],["2023-04-18",222.6701,224.7491,220.757,221.0303,530500.0],["2023-04-19",207.4142,220.552,201.0405,216.1988,1127000.0],["2023-04-20",213.7781,219.4784,213.1827,216.0231,374300.0],["2023-04-21",216.6868,222.6993,213.7098,221.733,345800.0],["2023-04-24",220.5032,222.5822,218.3949,219.9566,306400.0],["2023-04-25",217.6628,218.4339,214.0124,214.4906,371500.0],["2023-04-26",214.4809,218.1509,211.6796,215.2422,364700.0],["2023-04-27",215.7205,217.5262,212.7045,216.7551,228600.0],["2023-04-28",216.2769,219.127,213.9831,215.6034,187000.0],["2023-05-01",215.7595,222.8458,215.7595,221.7233,249300.0],["2023-05-02",219.0294,219.8688,211.7089,218.3364,223100.0],["2023-05-03",218.678,222.2602,212.1481,212.3433,273900.0],["2023-05-04",211.5234,211.6893,201.7432,202.1727,369200.0],["2023-05-05",206.9359,212.5483,206.1258,211.1428,319100.0],["2023-05-08",213.3389,214.7737,209.5322,213.7098,237900.0],["2023-05-09",211.3868,214.5785,209.503,213.8855,279400.0],["2023-05-10",214.2174,215.3789,208.6831,210.8207,219500.0],["2023-05-11",209.177,211.4957,207.3769,210.2043,194700.0],["2023-05-12",211.7207,211.7207,205.5377,206.9367,197100.0],["2023-05-15",206.9073,212.2197,205.704,211.4468,200200.0],["2023-05-16",207.3182,210.7717,202.5929,207.4747,366800.0],["2023-05-17",209.5292,216.2308,208.8542,215.8493,310800.0],["2023-05-18",215.1644,223.1183,214.2448,222.7367,350000.0],["2023-05-19",222.14,223.1574,218.7647,221.4258,432600.0],["2023-05-22",222.6584,226.6403,222.4823,225.7108,351100.0],["2023-05-23",226.2392,234.1049,224.9967,231.121,358000.0],["2023-05-24",231.6885,232.9016,224.9282,229.8003,424300.0],["2023-05-25",228.8806,233.6549,227.149,231.121,239900.0],["2023-05-26",231.5319,237.6465,230.5145,236.7269,220400.0],["2023-05-30",239.3879,243.6045,237.7052,240.6304,399100.0],["2023-05-31",235.279,237.0889,224.7325,228.2252,326200.0],["2023-06-01",228.3034,232.2363,225.975,230.0742,242100.0],["2023-06-02",234.7996,244.8275,233.3419,241.4718,298000.0],["2023-06-05",238.9574,240.3369,232.3537,237.8813,237400.0],["2023-06-06",236.1594,246.4417,236.1594,243.9469,336900.0],["2023-06-07",245.0231,252.0867,244.309,251.4214,339900.0],["2023-06-08",252.341,253.5542,248.2027,253.1824,223600.0],["2023-06-09",254.8554,254.8554,248.0364,249.2202,184500.0],["2023-06-12",248.2223,255.1488,247.5277,253.1922,231200.0],["2023-06-13",255.6771,269.3249,255.6771,267.6421,359900.0],["2023-06-14",267.4856,271.6435,260.0894,263.5723,357800.0],["2023-06-15",259.4926,267.2899,259.4926,266.7421,250500.0],["2023-06-16",267.4269,269.9901,262.9364,265.9007,330200.0],["2023-06-20",264.6876,271.5164,264.3256,270.5185,302200.0],["2023-06-21",270.3521,275.7525,268.2095,273.786,268600.0],["2023-06-22",271.1152,276.5548,270.0,275.6938,217900.0],["2023-06-23",275.6546,279.3038,273.7958,277.2884,473400.0],["2023-06-26",277.7874,284.802,277.2199,280.7517,611000.0],["2023-06-27",279.9691,290.6916,279.0788,290.0361,287900.0],["2023-06-28",288.0893,296.8747,287.561,296.2486,340600.0],["2023-06-29",297.7356,300.7684,293.4016,296.2387,256500.0],["2023-06-30",297.2073,300.4163,294.8398,297.5204,211200.0],["2023-07-03",298.1954,304.0654,295.5931,298.0389,141300.0],["2023-07-05",296.7964,301.0032,295.955,296.4246,426200.0],["2023-07-06",295.9844,301.15,294.1745,297.0312,329000.0],["2023-07-07",298.391,308.8005,298.1366,306.609,340400.0],["2023-07-10",305.0633,313.066,305.0633,308.7124,226600.0],["2023-07-11",313.066,321.4503,310.9822,318.2121,349100.0],["2023-07-12",321.0981,321.871,313.6334,315.5118,361400.0],["2023-07-13",314.6411,317.2142,312.7628,313.2715,270000.0],["2023-07-14",312.254,314.0737,304.3099,306.8047,239700.0],["2023-07-17",305.5916,308.3114,302.3827,305.6014,207400.0],["2023-07-18",305.6014,312.0388,303.9089,309.1331,170500.0],["2023-07-19",312.1954,313.115,307.1961,310.2974,227400.0],["2023-07-20",310.7083,310.7083,301.2674,302.3631,353700.0],["2023-07-21",300.2989,301.0717,288.9894,292.2668,615100.0],["2023-07-24",290.2905,294.0081,283.4226,288.8132,344500.0],["2023-07-25",287.512,292.3841,283.3248,286.0348,377400.0],["2023-07-26",308.419,318.5936,305.7873,313.6433,495600.0],["2023-07-27",315.0227,315.0227,300.3869,301.3652,341600.0],["2023-07-28",305.4253,307.2646,297.9313,299.9858,260300.0],["2023-07-31",301.3261,304.6818,297.129,303.8013,293400.0],["2023-08-01",297.8824,302.4805,294.2332,299.5162,162800.0],["2023-08-02",297.4617,301.9816,295.6518,297.1682,198200.0],["2023-08-03",295.5148,300.0151,294.1158,295.6028,156000.0],["2023-08-04",295.9159,297.4128,291.3569,293.7734,146800.0],["2023-08-07",293.9984,296.0822,289.322,294.3897,197300.0],["2023-08-08",287.8642,293.881,284.0194,292.7852,168200.0],["2023-08-09",293.5484,300.0054,287.2871,298.5085,222100.0],["2023-08-10",299.9588,304.2509,296.6172,301.0073,237500.0],["2023-08-11",299.655,312.9919,298.4791,309.9933,309400.0],["2023-08-14",307.1515,311.1889,303.3396,310.7675,198000.0],["2023-08-15",309.9052,311.5907,303.6238,304.1922,142500.0],["2023-08-16",303.9276,307.0144,297.4208,299.0475,131600.0],["2023-08-17",300.5859,301.654,290.522,291.5901,116900.0],["2023-08-18",289.4049,297.8422,289.4049,296.0097,159600.0],["2023-08-21",296.1273,298.8613,291.3354,294.628,171100.0],["2023-08-22",292.8836,294.5299,290.3456,292.8836,256600.0],["2023-08-23",290.4142,300.1646,288.9639,299.1357,153400.0],["2023-08-24",299.704,301.2621,293.9714,296.5192,188900.0],["2023-08-25",298.3517,300.2136,289.2971,295.0591,211800.0],["2023-08-28",297.656,302.7908,297.2934,297.5972,101000.0],["2023-08-29",296.676,303.7806,295.3433,301.3112,215300.0],["2023-08-30",300.4782,305.4759,300.4782,305.0349,194400.0],["2023-08-31",304.6135,305.6424,300.6643,301.8402,138500.0],["2023-09-01",305.1721,310.6401,303.516,309.7974,152200.0],["2023-09-05",303.0358,306.8086,296.0783,302.4283,151500.0],["2023-09-06",301.5855,306.9849,294.1184,297.5873,138000.0],["2023-09-07",295.6961,296.4507,291.5706,291.8352,299400.0],["2023-09-08",291.3941,296.5682,288.8463,291.5901,114400.0],["2023-09-11",293.5304,294.5789,289.3559,290.1006,112100.0],["2023-09-12",289.0815,295.9606,289.0815,292.2565,117700.0],["2023-09-13",293.1483,293.1483,285.691,287.2294,95900.0],["2023-09-14",289.7772,299.4296,289.7772,299.1846,152800.0],["2023-09-15",296.3037,296.8721,283.8095,288.1212,480200.0],["2023-09-18",292.6093,299.2336,291.8939,294.9709,212800.0],["2023-09-19",296.5193,300.831,291.698,295.3139,143900.0],["2023-09-20",297.9891,300.7427,295.1767,296.2546,131900.0],["2023-09-21",292.5211,297.1366,283.8291,295.4609,199600.0],["2023-09-22",298.2145,298.2145,282.2219,287.543,183200.0],["2023-09-25",286.3867,291.061,284.3876,284.4758,135900.0],["2023-09-26",283.2116,285.1519,280.1542,280.5168,122700.0],["2023-09-27",282.9863,293.3246,282.9863,292.5113,197200.0],["2023-09-28",282.8001,293.9224,282.2318,292.9327,202700.0],["2023-09-29",295.3923,298.8711,287.494,289.4049,136900.0],["2023-10-02",289.2579,290.9238,281.2126,282.9863,154100.0],["2023-10-03",280.3208,282.5453,272.109,273.1575,147400.0],["2023-10-04",273.6769,280.0465,271.031,274.9802,235500.0],["2023-10-05",275.0978,278.0474,260.7613,262.1725,359400.0],["2023-10-06",261.5942,267.6895,255.4696,259.8597,370000.0],["2023-10-09",255.2149,265.1515,253.3138,264.1225,290600.0],["2023-10-10",265.2886,274.2648,263.4463,273.4025,279300.0],["2023-10-11",273.7455,275.9503,265.9256,270.2765,161500.0],["2023-10-12",272.0012,273.7357,260.7026,264.9947,195800.0],["2023-10-13",265.661,266.8467,260.1831,260.6731,167400.0],["2023-10-16",264.1127,268.689,261.9373,267.7385,145200.0],["2023-10-17",266.9545,275.9504,266.9055,267.6405,239400.0],["2023-10-18",263.5248,265.6316,261.8981,262.1137,119200.0],["2023-10-19",260.8691,261.9471,254.6857,256.5966,228700.0],["2023-10-20",256.7828,258.4389,252.0399,253.549,165200.0],["2023-10-23",253.2648,254.8425,246.513,247.4342,196000.0],["2023-10-24",244.2396,251.0403,243.5046,244.4846,360200.0],["2023-10-25",235.1849,239.7123,226.7183,229.6777,520800.0],["2023-10-26",230.4127,240.5452,230.0795,238.3306,226400.0],["2023-10-27",237.8994,240.6726,231.1966,232.1961,291200.0],["2023-10-30",234.744,239.0361,229.1877,237.625,223600.0],["2023-10-31",234.9498,238.2914,233.2545,237.3506,175200.0],["2023-11-01",236.5569,241.5251,231.422,241.4076,194400.0],["2023-11-02",246.366,251.0501,244.0044,249.5214,209100.0],["2023-11-03",254.3819,263.8187,254.3819,260.8495,186800.0],["2023-11-06",259.6245,259.6245,253.9801,256.283,177000.0],["2023-11-07",256.6358,258.5859,254.5583,257.2042,111000.0],["2023-11-08",255.8714,259.2718,252.8826,257.1845,131000.0],["2023-11-09",259.2464,259.2464,248.2599,249.6443,119600.0],["2023-11-10",249.4184,252.5995,247.3468,252.1184,81300.0],["2023-11-13",250.3217,254.6613,247.4156,253.9053,216300.0],["2023-11-14",260.1791,276.4673,260.1791,270.1248,265400.0],["2023-11-15",270.2917,279.3734,270.2917,276.9582,232200.0],["2023-11-16",273.8164,274.6313,249.0847,262.7907,371200.0],["2023-11-17",268.004,270.0855,263.0557,266.443,148300.0],["2023-11-20",264.6463,270.5666,264.3027,267.523,101900.0],["2023-11-21",263.046,264.5776,259.9532,263.5467,178700.0],["2023-11-22",266.2466,268.0335,261.4947,263.2325,85500.0],["2023-11-24",264.175,265.8735,261.0136,265.3434,41900.0],["2023-11-27",263.3994,263.6841,260.287,260.6208,187300.0],["2023-11-28",261.5732,266.3939,259.0205,263.311,153300.0],["2023-11-29",267.5132,270.3408,263.37,263.3896,140900.0],["2023-11-30",264.8034,264.9899,260.5915,262.1329,148400.0],["2023-12-01",261.583,273.0407,260.9645,272.54,148600.0],["2023-12-04",271.7644,280.7971,271.7644,277.94,167700.0],["2023-12-05",273.8949,274.3957,260.0613,261.426,262400.0],["2023-12-06",265.098,270.439,261.2394,262.9969,121900.0],["2023-12-07",262.6434,267.0517,260.5914,265.6281,167700.0],["2023-12-08",266.0012,270.3211,263.2423,265.5496,87300.0],["2023-12-11",265.4121,267.5917,261.9463,262.3783,195700.0],["2023-12-12",261.6911,262.3096,252.9824,256.3598,235600.0],["2023-12-13",256.2518,276.5261,254.0918,275.3971,306400.0],["2023-12-14",282.0047,298.4696,282.0047,297.8707,555000.0],["2023-12-15",299.363,304.8709,290.2617,302.7993,615400.0],["2023-12-18",302.5539,307.512,296.3882,299.9325,332900.0],["2023-12-19",304.3703,310.7815,302.5736,307.8557,333100.0],["2023-12-20",304.596,312.7646,302.6029,303.4571,243500.0],["2023-12-21",311.5865,315.4745,310.0647,315.2781,280700.0],["2023-12-22",314.5516,318.8028,312.7745,315.6414,140700.0],["2023-12-26",317.3399,321.0904,315.5727,320.4621,96900.0],["2023-12-27",321.1396,324.9588,317.772,322.5828,111500.0],["2023-12-28",320.3639,323.9671,319.1464,323.1522,106800.0],["2023-12-29",320.1577,325.9209,320.1577,323.2896,232700.0],["2024-01-02",320.6192,323.8591,315.8476,318.8716,220800.0],["2024-01-03",311.9989,313.7759,296.8594,297.5859,207400.0],["2024-01-04",296.1918,296.339,289.7708,291.1944,216700.0],["2024-01-05",290.0751,297.2717,290.0751,291.6656,136300.0],["2024-01-08",291.4692,299.1961,290.1831,298.8917,123600.0],["2024-01-09",295.2002,300.227,294.8958,296.182,117100.0],["2024-01-10",295.6321,298.0376,292.6671,297.1245,99900.0],["2024-01-11",296.3783,296.8202,285.225,290.026,194200.0],["2024-01-12",292.9813,294.5325,278.8334,280.5614,147600.0],["2024-01-16",277.2527,283.1435,276.5654,282.3384,136600.0],["2024-01-17",279.8152,284.7242,278.8628,282.9962,117500.0],["2024-01-18",286.7566,289.9966,285.1464,286.9824,134500.0],["2024-01-19",286.7664,293.3249,283.8602,291.3416,145100.0],["2024-01-22",294.2085,298.7543,293.3151,297.9983,79400.0],["2024-01-23",301.9059,301.9059,294.4344,296.9478,103100.0],["2024-01-24",301.7587,301.7587,288.1115,289.6922,117300.0],["2024-01-25",295.5045,295.8972,289.4369,292.5983,253900.0],["2024-01-26",294.994,298.8034,292.2645,293.0107,152800.0],["2024-01-29",292.5787,304.6549,292.2547,304.3604,216100.0],["2024-01-30",299.9423,308.0815,299.9423,301.3659,176200.0],["2024-01-31",294.6111,301.4739,287.8169,289.486,341900.0],["2024-02-01",295.8678,300.119,287.6991,298.9212,245000.0],["2024-02-02",294.1791,298.6365,289.2799,292.2645,280300.0],["2024-02-05",286.0988,291.3907,284.5475,286.5406,284200.0],["2024-02-06",284.1548,288.8773,284.1548,286.9333,167100.0],["2024-02-07",285.814,291.9012,284.2922,285.0482,165000.0],["2024-02-08",283.3006,290.2617,283.3006,287.5912,212000.0],["2024-02-09",287.7777,298.5088,287.7777,297.5761,184900.0],["2024-02-12",299.5103,308.4938,299.5103,304.2622,194700.0],["2024-02-13",292.4805,298.4401,290.0948,292.9027,269800.0],["2024-02-14",284.4101,302.9957,274.9062,298.0179,396300.0],["2024-02-15",298.0277,303.8008,293.2463,298.7445,262600.0],["2024-02-16",293.1874,297.3601,286.4424,286.5013,199300.0],["2024-02-20",282.0636,283.0257,276.5753,278.0676,223700.0],["2024-02-21",274.9455,280.5712,274.0618,276.3102,272000.0],["2024-02-22",278.6861,282.5152,277.1447,280.3945,196200.0],["2024-02-23",282.2403,287.0315,279.5894,283.2614,120800.0],["2024-02-26",280.5712,284.5181,280.1196,282.2108,138600.0],["2024-02-27",286.3639,291.6068,285.6668,288.0133,135800.0],["2024-02-28",284.9697,288.0624,283.8209,285.2053,113400.0],["2024-02-29",288.9755,294.3558,288.9755,293.6194,158400.0],["2024-03-01",293.374,296.3194,288.8577,294.2478,142600.0],["2024-03-04",294.2086,297.5369,291.538,291.7246,184700.0],["2024-03-05",289.9082,294.3951,288.7988,290.193,130200.0],["2024-03-06",291.7344,293.4624,286.2461,288.9264,133400.0],["2024-03-07",290.9622,293.893,285.4449,286.4185,198300.0],["2024-03-08",289.0051,293.8831,282.7305,283.6943,205800.0],["2024-03-11",282.7206,285.6612,277.2328,278.5409,306100.0],["2024-03-12",280.026,282.6223,276.9673,281.2946,263500.0],["2024-03-13",281.334,287.6184,281.334,284.5303,270000.0],["2024-03-14",283.0353,286.507,273.2399,277.8622,250500.0],["2024-03-15",276.869,282.3174,276.7411,277.3017,340800.0],["2024-03-18",279.0621,282.3076,275.3347,278.9736,183700.0],["2024-03-19",278.0393,280.5078,277.3017,280.144,184200.0],["2024-03-20",280.734,290.0771,280.0259,289.605,173300.0],["2024-03-21",291.6113,301.9771,291.6014,299.666,210900.0],["2024-03-22",298.7612,301.8296,292.7128,293.7848,186600.0],["2024-03-25",294.0405,297.9351,291.8179,292.2703,167300.0],["2024-03-26",295.0436,297.6105,290.2541,293.9421,157200.0],["2024-03-27",296.4992,302.3607,295.7616,298.3777,232800.0],["2024-03-28",299.5775,303.4131,295.6732,295.8895,285800.0],["2024-04-01",294.4732,299.1054,290.0476,290.8835,215200.0],["2024-04-02",287.1758,287.1758,278.5212,279.8882,256900.0],["2024-04-03",276.7018,281.8257,276.2002,280.1734,205800.0],["2024-04-04",283.0845,283.0845,271.1844,271.7745,242900.0],["2024-04-05",270.9779,272.9055,269.9649,272.4236,194000.0],["2024-04-08",275.3741,279.308,273.5055,274.5184,212100.0],["2024-04-09",274.5184,277.3902,274.0759,274.4987,225400.0],["2024-04-10",268.6372,273.2596,264.0641,265.7852,281700.0],["2024-04-11",264.2116,264.2313,256.3241,262.0283,410200.0],["2024-04-12",260.3366,262.2643,257.8288,260.1498,139000.0],["2024-04-15",262.579,263.4445,253.7375,253.767,181300.0],["2024-04-16",253.767,257.2289,252.4492,256.0192,218200.0],["2024-04-17",258.4091,258.7533,253.8752,256.629,346700.0],["2024-04-18",259.2253,263.2084,255.8126,256.0486,449200.0],["2024-04-19",255.7045,260.1105,254.0817,256.688,226100.0],["2024-04-22",258.2025,259.2647,253.7572,256.5601,296800.0],["2024-04-23",258.173,262.8347,258.173,260.1203,330100.0],["2024-04-24",245.8697,257.1601,243.7454,244.2372,710600.0],["2024-04-25",240.0672,255.6259,238.9854,253.472,783700.0],["2024-04-26",253.7375,260.8186,253.7375,258.3795,399200.0],["2024-04-29",260.1597,262.7462,256.1962,257.0125,255900.0],["2024-04-30",252.9999,254.898,249.4692,250.1774,365300.0],["2024-05-01",250.138,256.3241,247.4334,249.961,266600.0],["2024-05-02",252.6065,252.6065,245.8697,247.0499,307200.0],["2024-05-03",251.6132,254.9177,248.4169,249.2922,192200.0],["2024-05-06",251.7116,258.2222,250.7871,257.9763,217600.0],["2024-05-07",257.5042,263.0215,256.1864,259.1466,271800.0],["2024-05-08",256.7274,259.373,254.1015,255.7046,189000.0],["2024-05-09",256.3155,260.7502,255.123,260.2278,164200.0],["2024-05-10",261.6076,263.6869,258.3062,260.425,168500.0],["2024-05-13",262.4748,274.5668,262.4748,270.7825,244000.0],["2024-05-14",278.0652,282.7956,269.5013,270.9599,297900.0],["2024-05-15",273.6502,273.6502,263.5588,266.5547,355800.0],["2024-05-16",266.5252,267.8851,263.618,265.0469,214100.0],["2024-05-17",262.6916,265.8649,262.0412,264.564,185600.0],["2024-05-20",264.7512,265.6185,260.1983,262.9182,204700.0],["2024-05-21",261.7455,261.7455,259.4986,261.0064,141700.0],["2024-05-22",260.0406,260.2673,254.7781,255.6158,211900.0],["2024-05-23",258.1781,258.1781,250.4321,250.4814,229300.0],["2024-05-24",252.0483,253.2703,250.8953,252.6199,202100.0],["2024-05-28",252.8466,255.5567,251.0727,253.3492,221500.0],["2024-05-29",249.1313,252.2849,241.0996,242.7552,293000.0],["2024-05-30",243.9476,248.5302,243.0607,248.136,248200.0],["2024-05-31",249.7423,250.7968,247.4165,249.4663,176200.0],["2024-06-03",252.8466,266.8701,247.4461,265.6185,561000.0],["2024-06-04",267.6289,273.1673,258.5328,261.6667,400900.0],["2024-06-05",261.4795,264.3473,257.2025,260.7699,308400.0],["2024-06-06",257.6558,262.5044,253.773,256.1874,354400.0],["2024-06-07",253.7729,259.607,251.5457,254.3544,286800.0],["2024-06-10",254.2164,256.9265,251.2994,256.0888,290400.0],["2024-06-11",254.8668,256.1677,249.4762,251.457,289200.0],["2024-06-12",259.0355,265.3327,257.5474,259.7549,361400.0],["2024-06-13",258.8285,258.8285,251.802,253.0831,223400.0],["2024-06-14",249.5846,250.708,245.7215,248.0965,283500.0],["2024-06-17",247.4659,253.8321,245.3865,253.4084,211100.0],["2024-06-18",252.206,253.0929,248.1754,248.6977,236200.0],["2024-06-20",247.4067,247.8699,241.7796,244.736,271100.0],["2024-06-21",246.2438,248.0768,242.7256,245.0908,418900.0],["2024-06-24",245.3372,249.4269,243.8294,247.6038,250200.0],["2024-06-25",246.4212,246.4212,241.1488,243.1789,232800.0],["2024-06-26",242.7552,246.7661,242.7552,245.347,191100.0],["2024-06-27",245.7708,248.2542,242.0752,247.6136,242000.0],["2024-06-28",248.5893,252.4622,247.2884,248.7864,256000.0],["2024-07-01",248.4809,251.3487,244.9233,248.5203,273100.0],["2024-07-02",248.3527,249.0524,246.2734,247.6629,202700.0],["2024-07-03",248.8553,251.7822,246.6183,248.0472,141400.0],["2024-07-05",246.5394,247.4954,240.9222,241.7204,392600.0],["2024-07-08",244.2334,246.7563,241.6219,245.1598,186400.0],["2024-07-09",243.8885,243.8885,239.5129,239.5228,231500.0],["2024-07-10",241.0503,243.7012,239.779,241.4642,188400.0],["2024-07-11",249.4467,255.8918,247.3574,255.2709,302800.0],["2024-07-12",256.5323,264.9878,254.9555,263.0661,373400.0],["2024-07-15",262.3763,266.3478,259.2424,261.5583,258500.0],["2024-07-16",264.1896,272.7534,263.3913,271.8665,300600.0],["2024-07-17",267.1657,270.7036,265.4806,265.4806,270800.0],["2024-07-18",264.4753,269.3437,257.439,257.8233,309300.0],["2024-07-19",256.552,257.6459,249.3087,249.9296,276200.0],["2024-07-22",250.2745,252.1863,247.0519,251.9202,243200.0],["2024-07-23",250.1266,250.1365,245.6033,248.8258,250400.0],["2024-07-24",247.0618,252.8761,245.2288,245.7806,221400.0],["2024-07-25",245.4456,256.9068,243.4253,254.0587,307200.0],["2024-07-26",254.2558,258.8974,251.7822,257.1926,211200.0],["2024-07-29",257.7937,262.4748,257.7937,260.2771,197200.0],["2024-07-30",260.1588,263.066,259.7745,262.8197,206900.0],["2024-07-31",266.0718,282.5591,264.0122,272.3198,645500.0],["2024-08-01",298.1199,302.3969,287.4569,291.1525,685200.0],["2024-08-02",279.9278,293.153,275.9661,285.8604,697200.0],["2024-08-05",268.713,280.9921,268.7031,272.7436,537900.0],["2024-08-06",273.6897,279.5632,270.4376,275.9267,401000.0],["2024-08-07",280.6965,283.4657,270.0335,270.1025,334500.0],["2024-08-08",272.645,283.4657,272.645,279.1,200100.0],["2024-08-09",281.2524,281.825,277.2043,278.2903,187300.0],["2024-08-12",278.5569,278.784,271.5172,272.939,171200.0],["2024-08-13",273.2944,282.8321,273.2944,280.887,205700.0],["2024-08-14",280.8081,281.4399,276.9673,277.0266,165400.0],["2024-08-15",283.8293,290.948,280.1466,288.845,284900.0],["2024-08-16",288.2625,290.9579,285.7547,286.1298,204000.0],["2024-08-19",285.7151,287.986,282.299,282.7235,188000.0],["2024-08-20",281.203,283.6022,279.4653,280.3243,115900.0],["2024-08-21",284.2736,286.1594,282.4865,282.9703,91400.0],["2024-08-22",282.9704,282.9704,278.9025,280.1071,152700.0],["2024-08-23",281.3906,294.216,281.3807,293.8409,286700.0],["2024-08-26",296.2006,301.7099,295.2133,297.5335,305300.0],["2024-08-27",295.7069,297.0102,290.2272,294.8183,264800.0],["2024-08-28",292.1921,296.2007,288.8549,293.8311,173000.0],["2024-08-29",295.9933,301.5322,291.8563,300.377,270800.0],["2024-08-30",300.6633,300.6633,293.989,297.2669,255500.0],["2024-09-03",293.4361,297.0102,286.2384,286.6926,209000.0],["2024-09-04",285.182,285.4881,280.9957,281.519,229700.0],["2024-09-05",282.684,282.684,276.9772,277.6486,138100.0],["2024-09-06",276.5724,281.5683,270.0264,272.4453,247900.0],["2024-09-09",271.5172,275.7035,271.0729,272.7021,280400.0],["2024-09-10",272.5046,272.5046,252.2148,258.7016,615500.0],["2024-09-11",257.2403,259.3532,252.0864,258.4251,380000.0],["2024-09-12",261.5451,268.9403,259.4125,266.5806,306500.0],["2024-09-13",271.5172,279.5838,270.4805,275.9701,287000.0],["2024-09-16",278.8334,279.9589,274.3015,277.4906,155000.0],["2024-09-17",280.4131,283.4146,276.4144,279.9688,156700.0],["2024-09-18",280.3243,294.226,277.0068,282.6741,277100.0],["2024-09-19",291.4712,301.7593,288.4895,301.5914,524900.0],["2024-09-20",299.3897,299.8439,294.3148,295.9044,602400.0],["2024-09-23",298.8665,303.7933,293.5546,303.033,387900.0],["2024-09-24",305.0867,310.1517,301.4237,310.1023,344600.0],["2024-09-25",312.9755,315.9473,305.1459,305.4421,425000.0],["2024-09-26",306.3504,313.3309,298.1753,311.2279,333700.0],["2024-09-27",315.9473,320.1534,309.5692,316.7668,423600.0],["2024-09-30",312.9853,315.4043,308.4436,313.6172,283900.0],["2024-10-01",313.6172,315.2266,306.459,313.2519,204500.0],["2024-10-02",311.2081,311.2081,303.1119,303.2995,183100.0],["2024-10-03",299.1133,302.4406,294.3148,299.1922,243200.0],["2024-10-04",305.8172,310.0727,303.6155,306.5676,227800.0],["2024-10-07",304.2276,304.4745,297.7408,300.6436,206200.0],["2024-10-08",299.054,306.5479,296.2006,300.1796,203800.0],["2024-10-09",301.0385,304.3066,297.1484,302.0752,200400.0],["2024-10-10",300.693,301.1373,297.6323,300.2289,222100.0],["2024-10-11",299.4687,305.3137,299.4687,301.5816,202200.0],["2024-10-14",300.4757,304.9681,296.7535,304.5929,129100.0],["2024-10-15",302.4307,307.1008,299.5675,299.8143,180100.0],["2024-10-16",303.4476,310.0036,300.8312,308.878,147900.0],["2024-10-17",309.5494,312.0375,307.3378,311.376,196700.0],["2024-10-18",310.6453,312.3831,304.9879,309.9048,144400.0],["2024-10-21",308.8089,310.2504,301.0385,302.6282,272000.0],["2024-10-22",302.8948,303.2304,298.1654,300.6831,247000.0],["2024-10-23",296.0821,337.5107,296.0821,331.0634,966300.0],["2024-10-24",332.2383,335.7137,325.2875,331.0733,454700.0],["2024-10-25",330.5895,334.4303,326.265,328.8814,325200.0],["2024-10-28",331.7743,335.773,328.6247,334.9535,245800.0],["2024-10-29",330.8561,336.9283,330.007,336.7999,237100.0],["2024-10-30",336.4247,343.1978,333.1369,335.6052,289300.0],["2024-10-31",334.7067,338.3105,327.8645,328.1606,221200.0],["2024-11-01",330.5105,336.1976,328.1705,333.5317,271400.0],["2024-11-04",333.5219,342.3487,333.3837,339.7224,245400.0],["2024-11-05",338.034,346.5745,337.4515,346.2289,360000.0],["2024-11-06",370.3297,370.3297,357.9486,364.8303,562900.0],["2024-11-07",363.4184,370.3989,359.5283,364.3465,254000.0],["2024-11-08",361.9537,368.3015,361.0935,367.1842,192100.0],["2024-11-11",370.7833,383.9931,370.7833,378.6834,451300.0],["2024-11-12",376.9927,376.9927,365.8395,366.4031,315100.0],["2024-11-13",369.4781,372.0687,365.5132,371.8808,463200.0],["2024-11-14",371.2084,378.189,366.1163,368.4201,288700.0],["2024-11-15",370.0022,370.022,359.472,366.8876,205600.0],["2024-11-18",365.4044,375.1239,365.4044,369.2112,325100.0],["2024-11-19",361.8351,369.5968,361.8351,366.4822,223100.0],["2024-11-20",362.814,369.6265,362.814,366.9766,201400.0],["2024-11-21",369.4781,380.3644,366.4723,378.199,220900.0],["2024-11-22",381.3234,386.7418,379.3064,386.4649,234900.0],["2024-11-25",391.0231,401.1183,388.7688,389.8366,872100.0],["2024-11-26",386.0003,388.4919,378.6439,386.5935,220400.0],["2024-11-27",388.304,393.1094,381.7783,381.8178,150700.0],["2024-11-29",383.1625,386.9692,382.154,382.5495,84700.0],["2024-12-02",380.2754,386.4946,379.7711,382.945,409800.0],["2024-12-03",382.2034,383.8349,379.0493,380.0084,398200.0],["2024-12-04",377.5859,383.9931,374.7383,378.1495,263400.0],["2024-12-05",377.4772,380.1567,372.6323,372.6521,147600.0],["2024-12-06",376.8048,379.7612,371.0997,373.7298,153300.0],["2024-12-09",374.4417,378.9603,372.3258,372.6323,190200.0],["2024-12-10",371.9302,376.4093,369.7945,372.2862,197000.0],["2024-12-11",375.5986,381.1554,374.6691,376.3401,250900.0],["2024-12-12",377.7738,381.5904,375.4008,376.0237,175100.0],["2024-12-13",377.9419,378.5252,371.2579,376.2907,268800.0],["2024-12-16",375.9347,378.5154,372.9586,376.6862,202700.0],["2024-12-17",375.1931,375.5788,366.2647,366.6009,396500.0],["2024-12-18",368.8256,371.3074,352.9857,352.9857,583300.0],["2024-12-19",360.5497,369.0233,351.0082,356.2387,363100.0],["2024-12-20",353.2625,362.102,350.7906,355.9322,564000.0],["2024-12-23",356.5946,356.5946,350.2864,356.1596,195000.0],["2024-12-24",357.712,360.5793,355.5367,359.9564,42400.0],["2024-12-26",358.6118,363.9411,356.8023,362.1416,87700.0],["2024-12-27",360.4014,360.8364,354.192,356.921,109700.0],["2024-12-30",355.2698,355.3587,350.0392,353.055,173100.0],["2024-12-31",354.3996,356.4859,351.0082,353.4109,179400.0],["2025-01-02",351.0082,356.6046,344.5912,344.8087,187000.0],["2025-01-03",342.8114,345.748,340.5867,344.0375,204700.0],["2025-01-06",346.5885,349.7327,338.1544,341.1108,308900.0],["2025-01-07",342.8213,346.2029,335.1881,340.9526,435400.0],["2025-01-08",338.718,345.6195,335.9099,345.1251,304600.0],["2025-01-10",338.2928,341.9709,335.1881,337.9566,250600.0],["2025-01-13",332.7162,346.2127,332.1724,345.8271,333000.0],["2025-01-14",349.2878,352.9165,347.864,351.463,197300.0],["2025-01-15",361.6175,363.2885,357.6526,358.7501,184800.0],["2025-01-16",356.565,359.4126,349.9799,354.0635,506900.0],["2025-01-17",354.1129,354.1129,346.9938,348.388,302000.0],["2025-01-21",349.8118,350.672,339.3606,349.8711,844100.0],["2025-01-22",347.0137,348.1112,340.6263,341.5953,417000.0],["2025-01-23",340.913,343.3453,338.2928,343.3453,1530100.0],["2025-01-24",344.7494,345.57,336.5724,341.8029,706400.0],["2025-01-27",342.7619,355.4378,339.9736,351.7893,774700.0],["2025-01-28",351.5619,364.4157,350.1381,363.7434,384300.0],["2025-01-29",362.537,370.3878,359.3236,367.6192,353100.0],["2025-01-30",372.2664,380.1765,372.2664,377.1608,292000.0],["2025-01-31",375.5293,379.3163,371.2481,371.871,247400.0],["2025-02-03",360.3717,367.5204,358.0184,362.3294,306700.0],["2025-02-04",361.0243,367.8071,361.0243,366.1954,282400.0],["2025-02-05",368.786,380.3841,367.5006,378.9109,280000.0],["2025-02-06",382.4901,382.5495,375.6578,377.5958,177000.0],["2025-02-07",376.7751,376.7751,369.3694,370.3976,257400.0],["2025-02-10",372.4148,372.929,364.3169,365.3155,233600.0],["2025-02-11",363.4368,368.084,361.0144,364.5443,604900.0],["2025-02-12",395.5022,400.5844,377.8628,381.3729,733800.0],["2025-02-13",381.1059,385.2389,376.963,380.3643,511600.0],["2025-02-14",383.993,383.993,374.7086,375.3513,326300.0],["2025-02-18",374.6987,374.6987,368.8058,370.546,289700.0],["2025-02-19",368.5883,369.666,359.8674,360.1443,306000.0],["2025-02-20",358.9083,361.3802,354.3106,356.6441,225800.0],["2025-02-21",359.6895,359.6895,345.4613,346.2029,301900.0],["2025-02-24",349.8316,351.9673,341.8622,344.0968,205900.0],["2025-02-25",346.7467,350.4644,341.4469,342.2775,249000.0],["2025-02-26",342.6631,345.5601,339.7957,341.3678,181600.0],["2025-02-27",341.17,343.0882,338.6685,340.6361,245700.0],["2025-02-28",339.9737,342.8707,336.5922,340.567,379900.0],["2025-03-03",341.3085,343.6618,320.0602,321.6422,394100.0],["2025-03-04",320.8907,320.8907,307.058,314.5231,533500.0],["2025-03-05",314.2661,314.8198,306.623,313.3762,745100.0],["2025-03-06",309.4508,316.204,308.5708,308.6895,299200.0],["2025-03-07",307.8178,311.3438,294.7441,302.0436,283100.0],["2025-03-10",299.6071,299.6071,286.989,290.822,364500.0],["2025-03-11",289.1482,292.892,281.5713,289.059,499600.0],["2025-03-12",292.3373,298.686,291.3568,295.7444,425800.0],["2025-03-13",294.2984,298.5276,279.8578,282.8589,400300.0],["2025-03-14",284.919,293.2783,282.3537,292.684,517500.0],["2025-03-17",293.1693,302.0138,293.1693,299.924,269300.0],["2025-03-18",298.6365,299.9042,291.6737,295.3383,214300.0],["2025-03-19",296.3882,305.837,292.575,303.7868,265100.0],["2025-03-20",301.2117,306.6294,301.2117,302.1031,143000.0],["2025-03-21",296.6061,303.7373,294.7441,303.2817,295500.0],["2025-03-24",309.0163,318.1878,306.6491,316.9002,319100.0],["2025-03-25",315.8702,317.0389,310.6307,316.3257,291400.0],["2025-03-26",317.4449,317.4449,300.9839,304.4306,267500.0],["2025-03-27",301.6078,301.6078,289.2076,292.9415,441400.0],["2025-03-28",290.4159,290.7031,283.8394,287.1078,313900.0],["2025-03-31",281.8981,291.6737,278.0156,290.7328,470600.0],["2025-04-01",289.7622,294.3282,287.2564,293.9914,379700.0],["2025-04-02",289.1977,303.8759,289.1977,303.1925,208100.0],["2025-04-03",286.1471,288.1775,275.3415,279.6201,451000.0],["2025-04-04",266.7246,285.226,259.5935,279.3626,583800.0],["2025-04-07",268.755,289.7523,261.4753,277.0153,459100.0],["2025-04-08",286.5532,290.198,264.3476,269.3394,399200.0],["2025-04-09",266.8534,309.2837,264.5358,300.8452,617400.0],["2025-04-10",290.1881,292.2681,276.0843,289.7127,420400.0],["2025-04-11",286.7315,295.5166,283.2055,288.7817,514600.0],["2025-04-14",291.6242,298.7355,279.9965,288.1973,501500.0],["2025-04-15",289.0293,291.1389,282.1556,288.0983,179000.0],["2025-04-16",281.0167,285.8203,275.6485,280.4422,221200.0],["2025-04-17",284.1365,290.198,281.5911,285.7905,255900.0],["2025-04-21",282.7895,283.2649,275.9357,281.1058,282500.0],["2025-04-22",285.8698,294.7243,285.2458,292.6246,348300.0],["2025-04-23",283.8393,299.3001,274.5391,275.6286,763900.0],["2025-04-24",276.0149,290.8319,276.0149,289.3759,480500.0],["2025-04-25",289.4254,295.4572,285.4043,290.0692,508200.0],["2025-04-28",290.8715,293.6447,285.7707,288.0289,568800.0],["2025-04-29",284.9982,291.1983,281.1652,289.6037,602300.0],["2025-04-30",285.4637,290.3664,278.2632,289.9603,489600.0],["2025-05-01",293.7537,296.408,288.851,290.9606,276700.0],["2025-05-02",292.8226,297.032,290.7625,293.6645,320500.0],["2025-05-05",292.0897,297.131,290.1683,295.586,187600.0],["2025-05-06",293.0802,296.4576,290.7725,294.239,146800.0],["2025-05-07",297.0617,299.2011,290.8715,293.1099,198400.0],["2025-05-08",298.0224,302.8063,295.4572,300.8452,308500.0],["2025-05-09",302.9289,306.3422,299.6644,303.2762,191000.0],["2025-05-12",318.11,326.7028,315.5402,319.2908,285500.0],["2025-05-13",322.327,326.6829,319.4991,323.0414,221500.0],["2025-05-14",321.0371,324.4206,315.1333,320.6005,237600.0],["2025-05-15",318.7054,320.9776,316.5225,317.9315,259900.0],["2025-05-16",317.6933,321.95,315.3715,321.0669,167300.0],["2025-05-19",316.6018,321.2653,316.6018,319.5884,328200.0],["2025-05-20",317.6834,321.2852,314.7762,316.4729,272300.0],["2025-05-21",313.3771,313.3771,302.8793,303.2861,361600.0],["2025-05-22",303.2166,307.8106,301.7084,305.1911,344500.0],["2025-05-23",300.7261,309.4975,299.1981,309.0311,239400.0],["2025-05-27",312.9107,314.3991,308.5846,313.4267,211500.0],["2025-05-28",315.3219,316.1157,311.214,311.4323,255000.0],["2025-05-29",312.6726,314.7464,308.4358,311.8094,249600.0],["2025-05-30",310.4004,315.8775,309.4876,314.4487,347900.0],["2025-06-02",311.7498,315.7386,304.0104,311.3132,233500.0],["2025-06-03",310.7279,317.6834,309.2891,317.5941,204100.0],["2025-06-04",316.3042,316.3538,310.5294,313.903,213600.0],["2025-06-05",313.5458,317.1476,310.837,314.8952,243800.0],["2025-06-06",319.5786,319.5786,315.312,318.6558,194800.0],["2025-06-09",320.0152,323.2895,319.1817,321.0471,298100.0],["2025-06-10",324.5794,335.8214,320.2731,334.1346,288500.0],["2025-06-11",334.6506,336.9228,331.5052,334.2835,278900.0],["2025-06-12",330.6916,333.2515,325.1946,326.4845,220300.0],["2025-06-13",321.2852,326.0479,318.7649,321.3943,187700.0],["2025-06-16",327.06,330.2252,323.5872,329.2231,143200.0],["2025-06-17",327.705,329.1437,322.4759,324.6092,167400.0],["2025-06-18",323.8849,327.2684,321.9897,324.4207,208400.0],["2025-06-20",328.3698,330.1756,325.5915,329.61,335800.0],["2025-06-23",326.8218,334.6505,323.4383,333.1225,180100.0],["2025-06-24",334.3628,340.4849,333.1523,336.7144,200500.0],["2025-06-25",336.516,336.516,328.7964,328.7964,175700.0],["2025-06-26",329.1139,331.8326,322.0591,327.2088,167400.0],["2025-06-27",329.2727,333.9263,325.9685,333.0333,330500.0],["2025-06-30",328.5285,335.4741,326.7623,335.1963,245400.0],["2025-07-01",334.5117,345.4362,328.6178,341.0307,241500.0],["2025-07-02",342.3205,350.3377,339.6712,349.157,272800.0],["2025-07-03",349.0578,353.8404,348.1648,350.1592,81300.0],["2025-07-07",346.0414,350.2584,341.8443,343.5311,194100.0],["2025-07-08",345.5354,347.8473,342.39,342.9159,213700.0],["2025-07-09",345.4362,349.1868,343.5112,347.371,195500.0],["2025-07-10",348.264,356.0134,347.2817,353.8305,154500.0],["2025-07-11",352.3421,352.3421,346.6566,347.7878,158000.0],["2025-07-14",347.7877,350.2485,346.3688,349.3654,131000.0],["2025-07-15",352.1436,356.2118,329.4314,330.6519,364000.0],["2025-07-16",332.4676,334.1247,325.6311,328.6575,407200.0],["2025-07-17",327.5958,328.5583,302.6312,305.2705,629100.0],["2025-07-18",308.6938,310.4996,300.6468,305.3599,358700.0],["2025-07-21",307.4138,312.1467,304.3577,307.7313,433800.0],["2025-07-22",310.4996,313.2283,307.4336,312.0177,353600.0],["2025-07-23",313.0001,319.6282,311.6407,316.8995,198400.0],["2025-07-24",312.6925,313.3473,306.62,307.3741,351000.0],["2025-07-25",310.7476,311.8193,304.7645,310.5095,175600.0],["2025-07-28",310.5493,311.214,303.7723,304.6852,385700.0],["2025-07-29",298.7913,304.447,284.771,287.5195,969800.0],["2025-07-30",287.5195,292.9867,283.8085,283.8284,653100.0],["2025-07-31",282.7865,294.1873,282.7865,285.7632,399200.0],["2025-08-01",284.0566,290.2977,282.6178,285.3663,523200.0],["2025-08-04",286.8348,287.8271,281.3379,282.2607,398000.0],["2025-08-05",285.8228,297.1739,285.8228,295.4772,451600.0],["2025-08-06",295.9237,298.2554,293.7209,294.614,212900.0],["2025-08-07",298.1463,298.4837,288.7399,290.5458,245700.0],["2025-08-08",292.0667,293.548,289.6809,290.2476,253300.0],["2025-08-11",289.4523,293.8462,289.4523,290.9136,219600.0],["2025-08-12",295.8146,300.0395,291.53,299.0354,306800.0],["2025-08-13",299.5822,313.3008,299.5822,313.2212,413100.0],["2025-08-14",308.2507,308.9267,304.3936,306.2824,308000.0],["2025-08-15",309.1355,309.1355,298.4091,299.105,321200.0],["2025-08-18",300.4669,304.2346,298.2302,302.7732,244600.0],["2025-08-19",303.7276,307.3163,302.4154,306.1134,273100.0],["2025-08-20",303.3995,308.6683,301.6698,304.8907,277500.0],["2025-08-21",300.7154,308.9267,300.7154,306.3122,350100.0],["2025-08-22",310.0501,326.5919,308.9764,324.8025,318700.0],["2025-08-25",323.1125,326.3135,320.6173,321.5816,221900.0],["2025-08-26",327.586,332.5167,325.4685,329.0473,351400.0],["2025-08-27",328.7093,338.9883,328.7093,337.9743,476200.0],["2025-08-28",339.1871,339.3561,334.8528,336.513,318300.0],["2025-08-29",338.9485,341.3045,333.5605,334.6938,353400.0],["2025-09-02",329.256,334.1371,328.6397,330.7075,319600.0],["2025-09-03",328.4509,333.5705,328.0532,329.8029,237500.0],["2025-09-04",330.5882,338.3322,328.9479,338.0837,174800.0],["2025-09-05",340.0619,345.8277,337.2288,339.0579,187000.0],["2025-09-08",338.6603,341.5929,334.7535,337.5668,355900.0],["2025-09-09",337.1294,343.5115,335.6581,342.8255,279900.0],["2025-09-10",338.8988,343.4617,333.5804,335.0815,267000.0],["2025-09-11",335.3996,343.2033,335.3996,341.9607,413600.0],["2025-09-12",341.7122,341.7122,331.2443,332.0893,234700.0],["2025-09-15",334.1471,334.3856,328.2023,328.3514,166200.0],["2025-09-16",329.5046,331.9004,325.3691,330.1309,188400.0],["2025-09-17",331.7811,340.2906,328.9579,331.125,258800.0],["2025-09-18",334.664,339.7339,331.8904,335.34,199200.0],["2025-09-19",335.5984,337.9346,328.4409,330.4689,365100.0],["2025-09-22",328.4508,333.5406,326.9199,330.9858,264900.0],["2025-09-23",331.3635,339.6345,330.4092,332.2383,269500.0],["2025-09-24",332.5465,337.6165,331.284,333.4413,289700.0],["2025-09-25",321.8699,321.8699,309.1454,314.7124,489100.0],["2025-09-26",315.8059,320.8758,315.2094,317.0485,274300.0],["2025-09-29",320.5279,322.8541,312.5154,319.5934,352600.0],["2025-09-30",318.2215,321.015,312.2371,314.1358,312600.0],["2025-10-01",314.4042,322.1085,313.1417,321.6313,233100.0],["2025-10-02",321.174,322.8442,315.8059,318.9572,211200.0],["2025-10-03",321.1641,322.4266,315.3586,319.0665,174900.0],["2025-10-06",319.7028,319.8419,304.4433,311.8195,399200.0],["2025-10-07",311.4617,311.4617,302.1271,302.3955,191800.0],["2025-10-08",304.5228,304.5228,299.4231,299.7114,198200.0],["2025-10-09",300.2184,304.2048,297.2361,302.5148,313300.0],["2025-10-10",302.4551,306.4315,296.0929,296.3812,222000.0],["2025-10-13",299.2144,304.5626,298.4091,300.8049,199700.0],["2025-10-14",301.0236,312.6844,298.7869,309.8314,307800.0],["2025-10-15",306.4216,314.9609,304.7018,305.3579,282600.0],["2025-10-16",306.4117,306.4117,300.4073,303.9761,147200.0],["2025-10-17",307.525,310.0699,304.2942,309.8314,298400.0],["2025-10-20",311.1336,314.5732,307.3958,307.3958,263800.0],["2025-10-21",307.356,316.6111,307.356,310.0302,271500.0],["2025-10-22",314.434,318.4005,296.242,306.5309,777400.0],["2025-10-23",304.7614,329.2163,298.2302,322.8242,657200.0],["2025-10-24",325.1504,335.9066,325.1504,329.6438,406600.0],["2025-10-27",332.2384,339.2766,318.7882,319.8618,555500.0],["2025-10-28",318.8876,322.3769,314.9013,316.4819,424200.0],["2025-10-29",314.0165,324.7926,312.8832,320.0308,309500.0],["2025-10-30",316.8994,322.6055,310.4874,312.6745,388600.0],["2025-10-31",311.8494,315.3387,310.398,312.2271,303300.0],["2025-11-03",309.3939,312.744,299.781,306.3818,364000.0],["2025-11-04",302.3557,304.2743,295.8742,296.1128,332600.0],["2025-11-05",296.7191,302.1867,293.876,296.411,263500.0],["2025-11-06",291.9674,295.5163,287.2951,288.7166,317000.0],["2025-11-07",289.2147,296.077,288.1489,292.093,210300.0],["2025-11-10",295.0412,296.077,290.5592,293.089,194400.0],["2025-11-11",293.9456,298.8956,291.615,292.4815,186400.0],["2025-11-12",295.6089,302.6804,293.7763,298.7064,317100.0],["2025-11-13",296.1567,302.6804,295.5392,298.1685,369600.0],["2025-11-14",296.2563,298.2682,291.5054,292.8002,370800.0],["2025-11-17",291.3261,294.7822,284.1052,284.1052,448800.0],["2025-11-18",282.8304,293.3878,282.8304,292.8201,333100.0],["2025-11-19",292.7106,296.6646,290.858,292.9297,294000.0],["2025-11-20",296.1567,297.5112,284.5136,286.3263,348100.0],["2025-11-21",288.4278,304.0648,285.8084,301.2561,284800.0],["2025-11-24",301.4454,308.5268,300.6287,303.517,284100.0],["2025-11-25",307.8097,320.7775,307.8097,316.2158,288500.0],["2025-11-26",315.688,319.9807,315.1203,317.3114,172200.0],["2025-11-28",317.9588,318.4469,313.2378,317.5604,93900.0],["2025-12-01",314.1143,322.4906,308.8854,319.413,264700.0],["2025-12-02",321.156,323.9746,316.0167,316.425,289500.0],["2025-12-03",317.7895,326.1857,315.6083,324.4527,586900.0],["2025-12-04",323.7754,326.8829,321.7336,323.7057,229200.0],["2025-12-05",324.114,330.4385,322.2017,327.0721,237300.0],["2025-12-08",326.9924,329.582,323.5961,323.9248,357400.0],["2025-12-09",321.7137,331.0859,321.7137,330.568,256300.0],["2025-12-10",330.9863,351.2746,330.9863,350.7965,403200.0],["2025-12-11",351.7925,359.113,348.0874,355.2287,343500.0],["2025-12-12",358.5552,358.5552,341.8027,342.9979,255500.0],["2025-12-15",344.4421,347.1412,338.7849,345.2887,366200.0],["2025-12-16",344.8505,348.5257,338.8546,342.0418,244100.0],["2025-12-17",341.7729,345.966,340.1893,342.7091,235100.0],["2025-12-18",344.5218,348.0177,337.9583,338.2969,219800.0],["2025-12-19",336.5838,343.1374,335.2392,342.5099,742400.0],["2025-12-22",342.49,345.7867,340.3287,341.2251,132600.0],["2025-12-23",341.7629,343.4262,339.7012,340.8665,149700.0],["2025-12-24",340.8068,346.3743,340.8068,344.0238,63800.0],["2025-12-26",340.6573,345.3584,338.8845,343.0278,108400.0],["2025-12-29",342.1912,343.8146,336.285,337.4602,134700.0],["2025-12-30",337.012,338.7351,334.1536,334.6317,151400.0],["2025-12-31",334.4225,335.528,329.821,330.9963,167000.0],["2026-01-02",332.7392,332.7392,326.9824,330.9565,206100.0],["2026-01-05",329.1936,331.5839,321.405,327.3709,349500.0],["2026-01-06",323.7953,327.7593,322.889,325.5981,273300.0],["2026-01-07",325.9466,328.1477,321.1858,325.9167,228300.0],["2026-01-08",323.6957,334.3727,323.6957,331.2751,222900.0],["2026-01-09",331.2254,336.6535,326.8231,335.0599,253800.0],["2026-01-12",332.5699,336.6734,328.1975,329.8409,224200.0],["2026-01-13",329.9505,338.2969,327.0422,337.9383,220000.0],["2026-01-14",337.1415,339.751,327.9884,331.6636,185600.0],["2026-01-15",331.2154,332.9883,325.6777,331.0461,166600.0],["2026-01-16",331.1656,336.3348,328.6756,330.7174,169200.0],["2026-01-20",323.8551,328.1578,321.5743,325.1598,207400.0],["2026-01-21",328.0581,338.3965,328.0581,335.8169,208200.0],["2026-01-22",339.6315,343.0378,330.9664,333.5958,211400.0],["2026-01-23",330.2194,332.9484,318.6161,321.2057,213700.0],["2026-01-26",321.146,324.3232,318.7158,321.3054,172600.0],["2026-01-27",322.8889,327.5601,320.5384,325.857,187500.0],["2026-01-28",326.8928,329.7812,323.1778,328.0482,270400.0],["2026-01-29",323.2973,326.1757,318.5863,325.7574,295800.0],["2026-01-30",323.8352,329.6716,319.4926,322.142,415500.0],["2026-02-02",319.9906,326.5044,319.7815,326.345,270600.0],["2026-02-03",326.9327,337.8089,326.2554,328.098,200500.0],["2026-02-04",331.6038,340.0996,330.1596,338.4761,234500.0],["2026-02-05",335.9463,341.2848,329.2533,330.8469,240900.0],["2026-02-06",331.7931,345.9461,329.3729,342.8585,257600.0],["2026-02-09",338.6355,342.7888,329.1537,329.7214,281900.0],["2026-02-10",330.0501,336.0459,320.7077,325.2395,732100.0],["2026-02-11",315.7278,333.5161,313.7458,319.1241,753600.0],["2026-02-12",319.5125,320.3193,296.6945,303.2879,556000.0],["2026-02-13",305.7978,307.2619,297.6307,300.1107,349100.0],["2026-02-17",296.1068,301.4354,291.2365,299.8318,392400.0],["2026-02-18",299.3239,306.5847,296.4156,303.9154,286300.0],["2026-02-19",299.8219,302.1326,292.4416,296.1069,419400.0],["2026-02-20",293.2185,301.9035,291.4058,292.4715,345400.0],["2026-02-23",294.9714,296.7045,281.3762,283.8264,396600.0],["2026-02-24",284.2447,289.5035,280.9479,282.3622,434500.0],["2026-02-25",281.8443,283.5674,275.968,278.3982,329600.0],["2026-02-26",280.4002,284.7825,278.7668,280.3304,199900.0],["2026-02-27",274.0358,280.4599,272.9004,278.4579,338100.0],["2026-03-02",272.8805,276.5158,268.9164,272.253,379200.0],["2026-03-03",265.2014,271.9741,261.9445,270.8686,326400.0],["2026-03-04",273.2589,274.8027,268.1396,272.2132,152400.0],["2026-03-05",268.1894,274.484,264.3748,266.0281,239200.0],["2026-03-06",261.477,266.6069,256.4768,259.1416,478100.0],["2026-03-09",253.9717,265.6788,250.5085,264.9502,485200.0],["2026-03-10",264.9202,267.0361,257.5547,261.3073,305200.0],["2026-03-11",261.4072,264.4711,256.0177,263.3034,295800.0],["2026-03-12",258.8222,261.2574,254.3909,255.349,460700.0],["2026-03-13",256.5367,258.7823,253.323,254.2013,394100.0],["2026-03-16",257.3052,258.5029,250.5085,251.9557,326400.0],["2026-03-17",256.377,257.7343,250.4786,250.4786,269000.0],["2026-03-18",249.0115,254.3011,248.5224,249.4007,367100.0],["2026-03-19",247.0254,250.5983,239.3105,247.8238,553200.0],["2026-03-20",246.2768,248.243,241.9952,242.5242,578300.0],["2026-03-23",249.3907,254.2811,245.9874,252.0854,411700.0],["2026-03-24",249.3508,258.2434,247.8038,251.4567,287000.0],["2026-03-25",254.5805,257.3152,248.9516,253.7023,238500.0],["2026-03-26",252.2052,256.916,250.6383,256.3371,314100.0],["2026-03-27",255.3191,255.3191,248.4326,249.9596,261900.0],["2026-03-30",250.9277,250.9277,242.3944,245.4085,379700.0],["2026-03-31",249.7301,253.6823,245.8976,249.231,319300.0],["2026-04-01",249.7001,252.9038,247.694,250.3289,332400.0],["2026-04-02",250.3289,254.5606,246.7659,251.3269,221700.0],["2026-04-06",249.5105,258.1935,246.4166,257.0657,279800.0],["2026-04-07",255.7582,262.7445,254.0017,261.0279,393200.0],["2026-04-08",269.0521,275.7989,262.7645,262.7645,443200.0],["2026-04-09",260.948,266.6768,255.379,266.0181,271000.0],["2026-04-10",266.4373,273.9126,264.9901,272.5652,315200.0],["2026-04-13",271.0881,279.7312,267.595,278.5136,312900.0],["2026-04-14",278.4537,281.6474,273.4635,281.2282,365600.0],["2026-04-15",281.358,282.1365,272.2658,273.9426,375000.0],["2026-04-16",274.8308,278.6433,272.9944,274.3318,230600.0],["2026-04-17",278.314,289.2625,275.739,282.4858,391800.0],["2026-04-20",281.1983,289.3723,280.5097,288.1946,267400.0],["2026-04-21",289.4322,291.4781,277.4058,279.342,254800.0],["2026-04-22",281.3181,282.8451,273.5633,276.0384,245600.0],["2026-04-23",275.4596,279.4318,273.2639,275.8488,253300.0],["2026-04-24",275.8388,277.1263,271.8666,274.3817,162200.0],["2026-04-27",273.5433,277.9746,271.0383,276.3179,326100.0],["2026-04-28",276.3778,279.2621,268.4733,276.6971,402200.0],["2026-04-29",291.4682,304.2032,287.5159,290.4302,500600.0],["2026-04-30",291.1488,295.0811,286.0388,289.5519,390900.0],["2026-05-01",290.5599,296.7478,284.432,290.3304,401300.0],["2026-05-04",288.8333,289.1427,280.5795,281.4678,364400.0],["2026-05-05",283.1545,287.2664,282.1664,285.959,228000.0],["2026-05-06",290.0709,296.4085,288.5439,288.8932,220400.0],["2026-05-07",290.3903,294.3725,286.468,290.53,189100.0],["2026-05-08",292.29,294.08,289.24,293.99,163800.0],["2026-05-11",294.64,294.9,286.2,286.67,263600.0],["2026-05-12",286.68,287.38,275.27,275.3,433500.0],["2026-05-13",272.43,277.56,269.65,273.22,416700.0],["2026-05-14",275.85,281.92,274.31,274.76,214300.0],["2026-05-15",273.13,276.07,260.1,261.92,450800.0],["2026-05-18",261.78,269.15,261.1,264.89,413200.0],["2026-05-19",264.07,265.36,255.0,257.09,428000.0],["2026-05-20",257.47,271.3,254.58,271.11,371200.0],["2026-05-21",268.4,275.79,264.78,274.53,369300.0],["2026-05-22",274.08,280.34,274.08,276.58,185200.0],["2026-05-26",281.23,287.2,279.67,283.05,290200.0],["2026-05-27",293.2,297.51,290.03,292.63,289300.0],["2026-05-28",290.78,296.83,287.93,295.62,241100.0],["2026-05-29",295.0,296.0,288.56,290.89,237900.0],["2026-06-01",287.51,294.08,285.97,293.52,214000.0],["2026-06-02",294.1,298.0,291.04,295.5,250000.0],["2026-06-03",292.23,296.25,290.67,290.67,247900.0],["2026-06-04",292.77,294.81,287.27,290.6,212200.0],["2026-06-05",290.24,293.7,284.4,288.84,177100.0],["2026-06-08",288.07,295.44,285.36,291.95,230100.0],["2026-06-09",295.77,304.62,289.45,303.87,272800.0],["2026-06-10",301.96,309.35,301.95,304.83,343900.0],["2026-06-11",305.97,312.94,296.53,312.66,276400.0],["2026-06-12",315.0,317.19,309.57,313.38,302500.0],["2026-06-15",317.62,319.41,308.46,308.52,273500.0],["2026-06-16",308.63,313.0,306.87,307.5,200600.0],["2026-06-17",305.48,307.32,291.38,293.02,426400.0],["2026-06-18",295.34,299.26,292.79,294.85,691600.0],["2026-06-22",293.32,300.08,290.85,295.15,340400.0],["2026-06-23",293.02,298.8,291.56,297.08,224800.0],["2026-06-24",299.08,306.8,299.08,305.3,272900.0],["2026-06-25",308.05,310.0,293.45,296.73,291700.0],["2026-06-26",294.65,298.59,289.0,292.1,555700.0],["2026-06-29",290.12,293.73,285.57,291.36,445000.0],["2026-06-30",288.83,291.41,283.36,290.49,276100.0],["2026-07-01",288.57,295.54,286.21,290.3,190200.0],["2026-07-02",295.5,307.56,289.84,306.23,323100.0],["2026-07-06",306.59,310.265,298.24,309.02,263638.644233],["2026-07-07",309.32,313.48,305.3711,311.69,182433.455858],["2026-07-08",309.69,309.69,300.93,302.91,187510.061716],["2026-07-09",304.54,314.68,303.39,311.98,138272.764074],["2026-07-10",315,322.415,312.35,313.74,158382.588634],["2026-07-13",317.43,326.46,315.875,317.96,465786.309717],["2026-07-14",319.28,321.21,314.09,319.25,276206.271045],["2026-07-15",319.03,334.19,317.74,331.37,356009.220093],["2026-07-16",334.68,346.64,331.8292,339.16,333571.226417],["2026-07-17",336.87,343.455,332.81,335.28,146256.139072],["2026-07-20",335.28,335.28,324.8,325.18,198576.673612],["2026-07-21",326.59,331.75,323.48,330.79,223795.310471],["2026-07-22",333.97,345,333.53,339.95,326680.857932],["2026-07-23",336.05,337.7799,331.03,334.02,274399.913163],["2026-07-24",334.94,343.83,329.095,340.95,175320.892405],["2026-07-27",344.99,350.26,342.01,345.48,259810.831711],["2026-07-28",345.93,361.235,341.37,358.31,424809.0518],["2026-07-29",376.94,439.49,374.47,427.48,1716256.119163],["2026-07-30",420.59,420.59,390.89,405.03,798940.791707],["2026-07-31",399.6,402.015,384.22,385.42,541352.09835]]}