{"t":"MKSI","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1999-03-30",11.5201,11.8785,11.1617,11.5201,4592500.0],["1999-03-31",11.5713,11.5713,10.9569,10.9569,923300.0],["1999-04-01",10.9569,11.2641,10.9569,11.0593,312400.0],["1999-04-05",11.1617,11.1617,10.8033,11.0593,200600.0],["1999-04-06",11.0593,11.2641,11.0593,11.1617,106200.0],["1999-04-07",11.1105,11.5713,11.1105,11.4689,147600.0],["1999-04-08",11.4689,11.4689,11.4689,11.4689,62000.0],["1999-04-09",11.4689,11.5713,11.1617,11.1617,195100.0],["1999-04-12",11.1617,11.1617,11.0593,11.0593,23000.0],["1999-04-13",11.0593,11.0593,10.8545,10.8545,30500.0],["1999-04-14",10.8545,10.8545,9.7281,9.8305,651600.0],["1999-04-15",9.8305,9.9329,9.7281,9.8305,37700.0],["1999-04-16",9.9329,9.9329,9.8817,9.9329,7100.0],["1999-04-19",9.9329,10.1377,9.8305,9.8305,8500.0],["1999-04-20",9.8305,9.9841,9.8305,9.8305,10700.0],["1999-04-21",9.8305,11.1617,9.8305,10.6497,237700.0],["1999-04-22",11.0593,11.4689,10.8545,11.0593,179300.0],["1999-04-23",11.4689,12.0833,11.3665,11.9809,749400.0],["1999-04-26",12.4929,13.7217,12.1857,13.7217,319900.0],["1999-04-27",13.7217,13.9265,12.5953,13.9265,102300.0],["1999-04-28",13.7217,13.7217,12.0833,12.0833,236400.0],["1999-04-29",12.3905,12.3905,11.0593,11.3153,106800.0],["1999-04-30",11.3665,11.5713,11.1617,11.1617,83600.0],["1999-05-03",11.4689,11.4689,11.1105,11.1105,17600.0],["1999-05-04",11.0593,11.5713,10.6497,10.8545,124500.0],["1999-05-05",10.8545,10.8545,9.8305,10.3425,135100.0],["1999-05-06",10.4449,10.7521,10.4449,10.4449,40100.0],["1999-05-07",10.6497,10.6497,10.4449,10.6497,111700.0],["1999-05-10",10.7521,10.7521,10.3425,10.5473,45400.0],["1999-05-11",10.3425,11.2641,10.3425,10.8545,57100.0],["1999-05-12",10.8545,12.5953,10.7009,12.2881,563800.0],["1999-05-13",12.6977,12.6977,12.2881,12.2881,55900.0],["1999-05-14",12.1857,12.3905,11.8785,11.8785,73900.0],["1999-05-17",11.7761,11.7761,11.4689,11.5713,21800.0],["1999-05-18",11.5713,11.6737,11.4689,11.5713,144600.0],["1999-05-19",11.7761,12.8001,11.6737,12.4929,211700.0],["1999-05-20",12.6465,12.6465,12.3905,12.6465,78600.0],["1999-05-21",12.3905,12.6465,12.3905,12.5953,32800.0],["1999-05-24",12.3905,12.5953,12.0833,12.0833,318500.0],["1999-05-25",12.0833,12.5953,12.0833,12.5953,91300.0],["1999-05-26",12.2881,12.2881,11.9809,11.9809,42600.0],["1999-05-27",11.9809,12.4929,11.9809,12.1857,8300.0],["1999-05-28",12.1857,12.4929,12.1857,12.4929,31700.0],["1999-06-01",12.5953,12.5953,12.1345,12.4673,89200.0],["1999-06-02",12.2881,12.5953,12.0833,12.3905,122600.0],["1999-06-03",12.4929,12.6977,12.3905,12.6977,81900.0],["1999-06-04",12.4929,14.7457,12.4929,13.3121,53100.0],["1999-06-07",13.3121,13.6193,13.3121,13.5169,24900.0],["1999-06-08",13.4145,13.7217,13.4145,13.5169,21500.0],["1999-06-09",13.8241,13.9265,13.6193,13.6193,90400.0],["1999-06-10",13.9265,15.3602,13.7217,15.309,136700.0],["1999-06-11",15.3602,15.9746,15.1553,15.8722,274000.0],["1999-06-14",16.1794,16.1794,15.3601,15.6161,95300.0],["1999-06-15",15.9746,15.9746,14.1313,14.1313,20500.0],["1999-06-16",14.3361,14.3361,12.8001,13.0049,91700.0],["1999-06-17",13.0561,13.8241,13.0561,13.8241,123600.0],["1999-06-18",13.8241,14.3361,13.7217,14.3361,18000.0],["1999-06-21",14.1313,15.4625,14.0289,15.4625,13200.0],["1999-06-22",15.1554,16.077,15.1554,15.565,57100.0],["1999-06-23",15.4625,15.9746,14.3361,14.6945,33300.0],["1999-06-24",14.2337,14.8481,14.0289,14.5409,21200.0],["1999-06-25",14.5409,14.5409,13.7217,14.1313,139300.0],["1999-06-28",14.4385,16.077,14.3361,15.565,107500.0],["1999-06-29",15.565,15.6162,14.3361,15.1554,57700.0],["1999-06-30",15.565,15.7698,14.6433,15.2578,155400.0],["1999-07-01",15.4626,15.565,14.5409,14.8481,78900.0],["1999-07-02",15.6673,16.2306,15.3601,15.9234,65300.0],["1999-07-06",15.7698,15.9746,15.1553,15.8722,18800.0],["1999-07-07",15.9746,15.9746,15.7698,15.8722,38900.0],["1999-07-08",15.6674,15.7698,15.2578,15.565,23300.0],["1999-07-09",15.7698,16.7938,15.7698,16.7938,26600.0],["1999-07-12",16.7426,17.8178,16.589,17.613,136900.0],["1999-07-13",17.2034,17.5106,16.7938,16.9986,139100.0],["1999-07-14",16.9986,17.2034,16.9986,17.2034,6700.0],["1999-07-15",17.2034,17.5106,17.101,17.4082,75400.0],["1999-07-16",17.4082,17.613,17.2546,17.5618,53900.0],["1999-07-19",17.613,17.8178,17.2034,17.8178,51300.0],["1999-07-20",17.4082,17.8178,17.4082,17.8178,22500.0],["1999-07-21",17.8178,17.8178,17.4082,17.8178,10300.0],["1999-07-22",17.5106,17.7154,16.9986,17.7154,64900.0],["1999-07-23",17.5106,17.8178,17.101,17.2034,11000.0],["1999-07-26",17.4082,17.4082,16.8962,17.2034,12100.0],["1999-07-27",16.589,17.2034,16.589,16.6914,18900.0],["1999-07-28",16.589,16.6914,16.1794,16.3842,145800.0],["1999-07-29",16.2818,17.2034,16.2818,17.2034,30700.0],["1999-07-30",16.9986,17.4594,16.9986,17.4594,22600.0],["1999-08-02",17.4594,17.4594,17.4594,17.4594,0.0],["1999-08-03",17.2034,17.4594,17.2034,17.2034,25400.0],["1999-08-04",17.2034,17.613,17.2034,17.4082,337100.0],["1999-08-05",17.357,17.357,17.357,17.357,300.0],["1999-08-06",17.229,17.3058,16.589,17.3058,105400.0],["1999-08-09",17.2034,17.4082,16.8962,16.9986,5400.0],["1999-08-10",17.2034,17.4082,17.2034,17.4082,4800.0],["1999-08-11",17.4082,17.4082,17.2034,17.4082,40800.0],["1999-08-12",17.4082,17.7154,16.9986,17.2546,82000.0],["1999-08-13",16.9986,17.613,16.1794,16.1794,122000.0],["1999-08-16",16.077,17.869,16.077,17.869,23700.0],["1999-08-17",17.8178,18.0226,17.2034,17.5106,34200.0],["1999-08-18",16.7938,17.3058,15.4626,15.9746,153300.0],["1999-08-19",15.565,15.9746,15.565,15.565,20700.0],["1999-08-20",15.6161,15.9746,15.6161,15.6161,16100.0],["1999-08-23",15.7698,15.9746,15.5649,15.9234,130800.0],["1999-08-24",16.077,16.077,15.565,16.0258,33100.0],["1999-08-25",16.077,16.077,15.8978,15.9746,34400.0],["1999-08-26",15.821,15.9234,15.7698,15.821,20200.0],["1999-08-27",15.7186,15.7186,15.3602,15.5138,27900.0],["1999-08-30",15.5649,15.5649,15.1553,15.4625,18900.0],["1999-08-31",15.3601,15.5649,15.0529,15.0529,14700.0],["1999-09-01",15.0529,15.3601,15.0529,15.1041,29200.0],["1999-09-02",15.0529,15.2577,14.9505,14.9505,44400.0],["1999-09-03",15.1554,15.1554,14.9505,15.1554,51400.0],["1999-09-07",15.1554,15.6674,15.1042,15.309,37800.0],["1999-09-08",15.3089,17.4082,15.3089,17.4082,81200.0],["1999-09-09",17.101,17.4082,16.7938,17.4082,241300.0],["1999-09-10",17.8178,18.0226,16.9986,17.4082,46800.0],["1999-09-13",17.2034,17.2034,15.6674,15.9746,22900.0],["1999-09-14",16.2818,16.3842,16.077,16.1794,17100.0],["1999-09-15",16.2818,16.2818,15.8722,15.9746,17700.0],["1999-09-16",16.1794,16.1794,15.6674,15.7186,4700.0],["1999-09-17",15.7698,15.8722,15.4626,15.7698,41900.0],["1999-09-20",15.5649,15.7697,15.0529,15.0529,30800.0],["1999-09-21",15.1554,15.3602,15.1554,15.1554,109600.0],["1999-09-22",15.1554,15.3602,15.1554,15.3602,95900.0],["1999-09-23",15.4113,15.8722,15.4113,15.4625,13000.0],["1999-09-24",15.7698,15.7698,15.1554,15.3602,108200.0],["1999-09-27",15.309,15.7698,15.309,15.565,16200.0],["1999-09-28",15.6673,16.3842,15.6673,16.3842,7400.0],["1999-09-29",16.3842,16.7938,15.9746,16.1282,17400.0],["1999-09-30",16.4866,18.4322,16.3842,18.2274,79500.0],["1999-10-01",18.2018,18.2274,16.7938,17.2162,65100.0],["1999-10-04",16.9986,17.4082,16.7938,17.101,242600.0],["1999-10-05",16.9986,17.2034,16.9986,17.101,40000.0],["1999-10-06",17.101,17.3058,16.4866,16.589,106100.0],["1999-10-07",16.4866,16.6914,16.4354,16.4354,59400.0],["1999-10-08",16.4354,16.589,16.4354,16.589,26200.0],["1999-10-11",16.4354,16.4354,15.8722,15.8722,93600.0],["1999-10-12",15.9234,16.6914,15.9234,16.589,82600.0],["1999-10-13",16.4866,16.4866,16.2818,16.3842,44500.0],["1999-10-14",16.4354,16.4354,16.2818,16.3842,5800.0],["1999-10-15",16.4866,16.4866,16.077,16.3842,42800.0],["1999-10-18",16.0769,16.2818,16.0769,16.2818,18600.0],["1999-10-19",16.2818,16.2818,16.1794,16.1794,15000.0],["1999-10-20",16.1794,16.2818,15.7698,15.9746,97700.0],["1999-10-21",16.7426,16.7938,16.077,16.2306,545000.0],["1999-10-22",16.2818,16.4866,16.2306,16.4866,97900.0],["1999-10-25",16.2818,16.3842,16.1794,16.3842,92900.0],["1999-10-26",16.2818,16.4866,16.1282,16.1282,458400.0],["1999-10-27",16.2818,16.2818,16.1794,16.1794,114600.0],["1999-10-28",16.2818,16.2818,16.077,16.2306,135500.0],["1999-10-29",16.2818,18.0226,16.2818,17.2034,140900.0],["1999-11-01",17.9202,19.0466,17.5106,19.021,72300.0],["1999-11-02",18.7394,20.1218,18.5858,19.4562,120100.0],["1999-11-03",19.8146,22.9378,19.7378,22.477,116100.0],["1999-11-04",23.757,24.525,20.0706,20.685,115600.0],["1999-11-05",21.197,22.1186,21.197,21.6066,19700.0],["1999-11-08",21.2994,22.5794,21.2994,22.3234,48800.0],["1999-11-09",22.3746,22.3746,21.5042,21.709,11700.0],["1999-11-10",21.6066,23.4498,20.7874,22.733,59700.0],["1999-11-11",22.9378,23.245,22.5282,23.1426,23600.0],["1999-11-12",23.245,23.245,22.4258,22.733,15600.0],["1999-11-15",22.4258,22.4258,20.8386,21.4018,59800.0],["1999-11-16",21.4018,21.4018,20.7874,21.1458,24200.0],["1999-11-17",21.4018,21.4018,21.0946,21.0946,34100.0],["1999-11-18",21.4018,22.1186,21.4018,21.6066,54100.0],["1999-11-19",22.1186,22.1186,21.6066,21.709,18000.0],["1999-11-22",21.6066,22.1186,21.6066,22.1186,8900.0],["1999-11-23",22.221,22.221,20.9922,20.9922,33100.0],["1999-11-24",21.1458,21.4018,20.7874,20.7874,80400.0],["1999-11-26",20.8386,20.9922,20.685,20.9922,78900.0],["1999-11-29",20.9922,21.2994,20.3778,20.4802,31900.0],["1999-11-30",20.2754,20.3778,20.1218,20.3778,87300.0],["1999-12-01",20.4802,20.4802,19.7634,20.2754,65800.0],["1999-12-02",20.173,20.685,19.4562,20.685,145100.0],["1999-12-03",20.6082,21.6066,20.4802,21.197,15400.0],["1999-12-06",21.0946,21.6066,20.8898,21.4018,21700.0],["1999-12-07",21.709,24.1666,21.0946,24.1666,76800.0],["1999-12-08",23.3474,23.757,22.733,22.8354,69600.0],["1999-12-09",22.733,23.1426,20.9922,23.1426,23100.0],["1999-12-10",22.6306,22.733,21.4018,22.4258,32700.0],["1999-12-13",22.3234,22.3234,22.221,22.221,10500.0],["1999-12-14",22.221,22.8354,22.221,22.221,7100.0],["1999-12-15",22.221,22.8354,22.221,22.733,21600.0],["1999-12-16",22.6306,23.1426,22.221,22.4258,16200.0],["1999-12-17",23.0402,23.5522,22.5282,22.9378,20600.0],["1999-12-20",22.989,24.9859,22.733,24.269,81600.0],["1999-12-21",24.269,24.6786,24.0642,24.6786,12100.0],["1999-12-22",24.4738,24.6786,24.0642,24.0642,8000.0],["1999-12-23",24.4738,26.4195,24.4738,24.9858,35900.0],["1999-12-27",25.1394,25.805,24.5762,25.4978,29000.0],["1999-12-28",25.6002,27.2387,25.6002,27.0339,64400.0],["1999-12-29",27.1363,27.2387,26.7267,27.0339,7900.0],["1999-12-30",26.8291,27.0339,26.3171,27.0339,1500.0],["1999-12-31",26.5219,29.9011,26.5219,29.5939,130400.0],["2000-01-03",28.4675,29.3891,26.9315,27.5459,92600.0],["2000-01-04",27.1363,27.2387,25.8051,26.2147,31400.0],["2000-01-05",26.2146,28.0579,26.2146,28.0579,65100.0],["2000-01-06",27.4435,27.8531,26.6243,27.0339,111600.0],["2000-01-07",26.6243,26.6243,25.805,26.3171,78500.0],["2000-01-10",26.4195,26.4195,25.7026,25.7026,16800.0],["2000-01-11",25.6003,26.4195,24.9858,25.3955,54200.0],["2000-01-12",25.7026,26.4195,25.4978,26.3171,201900.0],["2000-01-13",26.3171,28.0579,26.0099,27.7507,169500.0],["2000-01-14",28.0579,30.9251,28.0579,29.4915,177300.0],["2000-01-18",29.7987,29.7987,29.1843,29.4915,32400.0],["2000-01-19",29.2867,30.3107,29.2867,30.1059,148700.0],["2000-01-20",30.4131,33.9971,30.4131,31.7443,236700.0],["2000-01-21",31.7955,36.8644,31.1299,35.4307,130700.0],["2000-01-24",35.226,37.8372,31.6419,31.6419,202400.0],["2000-01-25",31.9491,33.0243,29.2355,31.1299,130900.0],["2000-01-26",30.6179,32.1539,30.1059,30.7203,84000.0],["2000-01-27",30.6179,31.0275,25.0882,28.2627,50900.0],["2000-01-28",28.0579,30.1059,27.4435,28.6723,18600.0],["2000-01-31",28.4675,28.9283,26.4195,26.6755,185500.0],["2000-02-01",26.8803,27.8531,26.8291,27.7507,126300.0],["2000-02-02",27.7507,29.9011,27.4435,29.6963,404400.0],["2000-02-03",30.9251,31.1299,27.4435,28.5699,321300.0],["2000-02-04",30.0035,31.2323,29.9011,30.7203,242700.0],["2000-02-07",31.0275,31.6419,30.7203,31.6419,147500.0],["2000-02-08",31.3603,36.25,29.7987,35.5331,260000.0],["2000-02-09",34.6115,38.298,34.4067,36.4548,204000.0],["2000-02-10",36.4548,36.4548,32.4611,32.9219,68700.0],["2000-02-11",33.4851,33.4851,30.5155,31.1299,60200.0],["2000-02-14",32.2051,35.5331,32.1539,34.5091,552100.0],["2000-02-15",35.3027,36.2499,35.0211,35.1235,160700.0],["2000-02-16",35.6355,36.3523,35.4179,36.0451,492000.0],["2000-02-17",36.122,36.25,33.2803,35.4307,107900.0],["2000-02-18",34.8675,35.5331,33.5875,34.0995,113100.0],["2000-02-22",34.0995,34.0995,31.0275,32.5123,71500.0],["2000-02-23",32.9731,35.2259,32.3587,35.1235,234200.0],["2000-02-24",34.8163,36.6596,34.7139,36.5572,241900.0],["2000-02-25",36.5572,36.9668,36.3524,36.8644,285500.0],["2000-02-28",36.9411,36.9667,33.1779,34.6115,77900.0],["2000-02-29",36.4547,37.5812,36.4547,37.2739,192600.0],["2000-03-01",37.4788,41.4724,37.274,40.1412,499700.0],["2000-03-02",40.9604,43.93,39.322,39.6292,216600.0],["2000-03-03",41.0628,41.37,38.6052,38.6052,79200.0],["2000-03-06",39.834,42.5988,38.9124,42.394,166600.0],["2000-03-07",45.6708,47.6165,44.6468,46.6948,322300.0],["2000-03-08",47.8213,48.4357,42.5988,45.978,165600.0],["2000-03-09",44.954,47.1045,43.6228,46.7973,100800.0],["2000-03-10",46.0292,50.9957,45.8756,50.3813,199500.0],["2000-03-13",48.3333,49.8181,46.7973,48.6405,129000.0],["2000-03-14",50.5349,50.7909,48.6405,48.6917,95700.0],["2000-03-15",48.8453,49.2549,45.8756,47.1557,150300.0],["2000-03-16",46.4901,48.3333,45.466,48.1797,44200.0],["2000-03-17",48.1285,48.1285,44.0324,45.2612,103600.0],["2000-03-20",44.954,45.2612,39.9364,41.2164,99900.0],["2000-03-21",39.5268,39.578,34.8163,36.9668,162900.0],["2000-03-22",37.2739,41.6772,37.2739,40.9604,219800.0],["2000-03-23",42.1892,42.7012,41.5748,41.9844,72600.0],["2000-03-24",42.3428,43.3668,40.9604,42.5988,116800.0],["2000-03-27",42.5732,43.162,41.6772,42.8036,58600.0],["2000-03-28",42.5988,44.7492,41.8052,43.0084,59400.0],["2000-03-29",43.0084,43.1108,39.5268,40.7556,99700.0],["2000-03-30",39.322,39.4244,38.5028,39.4244,101700.0],["2000-03-31",42.394,42.8036,39.3732,41.37,64600.0],["2000-04-03",40.6532,40.9092,39.9364,40.1412,56300.0],["2000-04-04",40.1412,41.0628,36.6596,40.8068,135300.0],["2000-04-05",39.5268,41.37,39.5268,40.5508,39600.0],["2000-04-06",42.0868,42.0868,39.9364,41.882,57000.0],["2000-04-07",42.1892,45.2612,41.5748,45.2612,104000.0],["2000-04-10",45.2612,46.6949,41.882,42.394,59700.0],["2000-04-11",41.6772,41.6772,36.0451,36.0451,107000.0],["2000-04-12",37.5812,37.5812,33.3827,33.9971,163400.0],["2000-04-13",33.9971,34.7651,31.5395,31.5395,123700.0],["2000-04-14",30.3107,31.2323,29.1843,30.6179,160600.0],["2000-04-17",30.4131,33.5875,29.9011,33.3827,89900.0],["2000-04-18",33.3827,40.3972,33.2803,38.298,83700.0],["2000-04-19",39.322,39.7316,37.6836,38.1444,165000.0],["2000-04-20",38.1444,38.6564,34.7139,34.7139,138100.0],["2000-04-24",33.5363,34.8163,33.1523,34.3043,34600.0],["2000-04-25",34.8163,36.3011,34.5603,35.9939,41100.0],["2000-04-26",35.8404,36.4548,35.226,35.9428,117500.0],["2000-04-27",35.0467,40.1412,34.9187,39.5268,39600.0],["2000-04-28",40.7556,41.5236,37.6836,38.5028,48700.0],["2000-05-01",37.5812,42.7524,37.5812,41.626,84600.0],["2000-05-02",41.5748,42.1892,37.6835,37.9396,82400.0],["2000-05-03",38.4516,38.4516,36.3524,37.0692,55500.0],["2000-05-04",37.018,37.8884,37.018,37.6836,27900.0],["2000-05-05",37.6836,40.1924,37.3764,39.834,15900.0],["2000-05-08",39.7316,40.5508,39.322,39.5268,27500.0],["2000-05-09",39.2708,39.2708,36.1476,36.5572,55500.0],["2000-05-10",35.2131,35.2259,32.7683,33.9459,160900.0],["2000-05-11",34.3043,38.5028,34.0483,38.5028,172400.0],["2000-05-12",38.7076,38.7076,37.3252,37.3252,143700.0],["2000-05-15",37.1715,37.6835,36.3523,37.5811,49200.0],["2000-05-16",37.3764,38.9124,37.3764,38.5028,49800.0],["2000-05-17",37.786,38.298,35.738,36.762,59200.0],["2000-05-18",36.0452,36.0452,32.7683,33.1779,44800.0],["2000-05-19",34.3811,34.4067,30.7203,31.5395,114100.0],["2000-05-22",31.3603,38.5028,30.7459,38.0932,103700.0],["2000-05-23",37.146,37.6324,30.3107,31.9491,78500.0],["2000-05-24",32.3587,32.3587,26.1123,31.3347,160900.0],["2000-05-25",31.6419,32.7171,29.3891,29.3891,99100.0],["2000-05-26",29.9523,30.1059,27.7507,28.2627,42400.0],["2000-05-30",28.4163,33.9971,28.0579,33.9971,57200.0],["2000-05-31",32.3587,33.0755,32.1539,32.2563,82600.0],["2000-06-01",31.9491,32.8707,31.4883,32.8707,137000.0],["2000-06-02",32.8707,35.5331,32.8195,33.6387,158900.0],["2000-06-05",34.4067,34.4067,31.3347,31.9491,34900.0],["2000-06-06",31.5395,32.5635,28.2627,28.4675,75600.0],["2000-06-07",29.0563,32.5635,29.0307,32.5635,62900.0],["2000-06-08",32.8707,36.1476,32.7683,35.4307,68300.0],["2000-06-09",35.5331,35.9427,34.3555,34.4067,16600.0],["2000-06-12",34.6115,34.6115,30.7203,32.2563,34600.0],["2000-06-13",30.7203,32.1539,29.9011,31.9491,74500.0],["2000-06-14",31.6931,32.9731,31.3347,31.7443,27900.0],["2000-06-15",32.0515,33.3827,31.2323,33.3827,16600.0],["2000-06-16",33.0499,35.0211,32.8707,33.5875,39000.0],["2000-06-19",32.8707,33.8947,31.5395,31.8467,37400.0],["2000-06-20",31.5907,32.3587,30.6179,30.7203,112800.0],["2000-06-21",30.6691,30.7203,29.3891,29.9523,125200.0],["2000-06-22",30.0035,30.4131,28.7747,28.7747,111900.0],["2000-06-23",28.7747,29.0819,26.2147,27.1363,129200.0],["2000-06-26",27.2899,27.3411,26.8291,27.0339,163400.0],["2000-06-27",26.9315,27.4435,26.8291,26.9315,622900.0],["2000-06-28",27.1619,30.5155,27.1619,29.7987,82200.0],["2000-06-29",29.5939,30.7203,29.2867,30.1059,50600.0],["2000-06-30",30.1571,32.0515,30.0035,32.0515,270200.0],["2000-07-03",31.8211,32.0515,31.1299,31.9491,17000.0],["2000-07-05",31.4371,31.6931,26.8291,27.6483,115400.0],["2000-07-06",28.1603,28.3651,27.0339,27.8531,28100.0],["2000-07-07",27.8531,27.8531,27.0851,27.3411,70000.0],["2000-07-10",27.0339,27.6483,24.5762,24.9346,158500.0],["2000-07-11",25.1906,25.3954,21.5042,22.9378,362100.0],["2000-07-12",23.8594,26.5731,22.733,24.9346,684200.0],["2000-07-13",25.4978,27.0339,25.3954,26.5219,278200.0],["2000-07-14",26.6243,28.8771,26.1123,28.6723,243400.0],["2000-07-17",29.3379,32.7683,29.3379,31.5395,524400.0],["2000-07-18",33.1267,33.3827,29.1843,30.2083,465500.0],["2000-07-19",31.0019,31.1299,27.1363,28.7747,436600.0],["2000-07-20",28.6211,28.9795,27.4435,28.2627,119100.0],["2000-07-21",28.0579,28.0579,25.3954,26.4195,132900.0],["2000-07-24",26.2147,26.6755,25.293,25.8051,95500.0],["2000-07-25",25.4466,26.2147,24.2178,24.6786,134300.0],["2000-07-26",24.5762,24.6786,22.1186,22.989,262200.0],["2000-07-27",22.9122,23.1426,21.0946,21.4018,141500.0],["2000-07-28",22.1698,22.3234,18.5346,19.7122,256300.0],["2000-07-31",20.173,21.2994,19.9682,20.6338,441300.0],["2000-08-01",20.7874,21.709,20.7874,20.941,281200.0],["2000-08-02",20.941,21.0434,19.7634,20.2754,98700.0],["2000-08-03",18.9954,20.2754,15.3601,16.4354,535800.0],["2000-08-04",17.101,18.125,15.7697,16.1794,411200.0],["2000-08-07",17.101,17.3058,15.7697,16.3842,316400.0],["2000-08-08",16.7682,16.8962,14.5409,15.1681,222000.0],["2000-08-09",15.9233,15.9745,14.9505,15.0529,236200.0],["2000-08-10",15.1553,15.5649,13.7729,13.7729,380500.0],["2000-08-11",13.9521,15.9746,13.9265,15.2578,254800.0],["2000-08-14",15.8978,17.3442,15.3089,17.229,598700.0],["2000-08-15",17.485,19.2514,17.4594,18.5858,477000.0],["2000-08-16",18.9442,19.0466,18.5346,18.8418,326400.0],["2000-08-17",18.7394,19.0466,18.637,18.8418,206100.0],["2000-08-18",19.1234,22.733,19.0978,21.4018,719300.0],["2000-08-21",22.477,24.0642,22.4258,23.3474,397900.0],["2000-08-22",23.245,23.4498,20.7362,22.1698,196200.0],["2000-08-23",21.5042,24.525,21.197,24.4226,322500.0],["2000-08-24",24.4738,26.2147,24.4738,25.7026,210000.0],["2000-08-25",27.0339,28.5699,26.5219,28.5699,222000.0],["2000-08-28",28.6467,29.4915,27.2387,28.1603,401600.0],["2000-08-29",28.1091,28.6723,27.9555,28.5699,356900.0],["2000-08-30",28.4675,28.5699,28.2115,28.4163,181200.0],["2000-08-31",28.4675,28.7747,27.8531,28.7747,436700.0],["2000-09-01",28.7747,28.9795,28.1603,28.7747,84000.0],["2000-09-05",28.7747,28.7747,28.2627,28.5699,90500.0],["2000-09-06",28.4675,28.5699,23.8594,24.1666,606700.0],["2000-09-07",23.629,27.7507,23.1426,27.6483,292400.0],["2000-09-08",27.3411,27.3411,25.8051,25.8051,93500.0],["2000-09-11",25.7794,26.1123,24.781,25.9074,73900.0],["2000-09-12",25.805,25.9586,24.781,25.293,179000.0],["2000-09-13",25.1906,25.7026,24.781,25.549,226200.0],["2000-09-14",25.6514,28.0579,25.6002,27.0851,171300.0],["2000-09-15",26.9827,27.8531,25.7538,27.6483,101500.0],["2000-09-18",27.6739,27.6995,23.8082,25.6514,105000.0],["2000-09-19",25.421,26.6243,25.3954,26.1122,107300.0],["2000-09-20",26.2147,26.7779,26.0611,26.2659,127000.0],["2000-09-21",26.3683,26.3683,25.1906,25.4978,116300.0],["2000-09-22",23.757,24.3202,22.5794,24.1154,158400.0],["2000-09-25",24.3202,24.3714,23.8082,23.9618,118600.0],["2000-09-26",23.9874,25.9075,23.1426,24.9346,162000.0],["2000-09-27",24.9346,24.9346,21.7602,23.5522,158200.0],["2000-09-28",23.629,25.8562,22.9378,24.7298,109000.0],["2000-09-29",24.653,24.781,22.3234,22.4258,44700.0],["2000-10-02",21.1458,21.1458,18.4834,18.8418,1700300.0],["2000-10-03",19.2258,19.2514,17.8178,18.2274,260800.0],["2000-10-04",18.4322,19.9682,18.2274,19.8146,381500.0],["2000-10-05",19.5586,19.7122,18.381,19.3538,303100.0],["2000-10-06",19.2002,19.2514,17.2034,17.6642,104600.0],["2000-10-09",17.6898,17.9202,16.3842,17.2034,60900.0],["2000-10-10",17.101,17.3058,16.1794,16.333,77400.0],["2000-10-11",16.2306,16.4866,15.7698,15.7698,157200.0],["2000-10-12",15.9746,15.9746,14.9505,15.1041,200700.0],["2000-10-13",14.9633,15.8722,14.9505,15.8722,393500.0],["2000-10-16",16.3842,16.8962,15.2578,15.565,157000.0],["2000-10-17",15.7186,16.077,14.0289,14.4897,143000.0],["2000-10-18",14.1313,14.9505,13.6705,14.6945,577000.0],["2000-10-19",15.1042,15.565,15.053,15.3602,360300.0],["2000-10-20",15.4626,15.565,15.2578,15.3602,348000.0],["2000-10-23",15.4625,17.9202,15.3601,16.1794,465800.0],["2000-10-24",16.589,16.589,15.4625,15.4625,275900.0],["2000-10-25",15.3602,15.4626,14.5409,14.7969,312800.0],["2000-10-26",14.6049,15.1553,14.3361,15.1041,337300.0],["2000-10-27",15.3985,15.8209,14.6433,14.6433,220500.0],["2000-10-30",14.6433,15.1553,14.6433,14.7457,325400.0],["2000-10-31",15.0529,15.3089,14.6945,15.0529,630000.0],["2000-11-01",15.1041,15.1553,13.7217,14.1825,349300.0],["2000-11-02",14.4897,14.8993,14.1313,14.7457,259700.0],["2000-11-03",14.7969,14.8481,14.3873,14.4385,177200.0],["2000-11-06",14.5921,14.9505,14.0289,14.2337,246900.0],["2000-11-07",14.5281,15.1041,14.1313,14.8481,328900.0],["2000-11-08",15.0529,15.0529,14.3361,14.5409,337700.0],["2000-11-09",14.1825,14.2337,13.0945,13.2609,256000.0],["2000-11-10",13.0561,13.7217,12.9537,13.5169,279900.0],["2000-11-13",13.3633,14.8993,13.1073,14.5409,399500.0],["2000-11-14",14.7457,15.2065,14.4385,15.2065,283600.0],["2000-11-15",15.1554,15.5138,14.6433,15.3602,219800.0],["2000-11-16",15.3602,15.4626,13.9265,13.9777,381600.0],["2000-11-17",14.2721,14.6433,13.8753,14.3873,51000.0],["2000-11-20",14.3873,14.3873,13.5169,13.7729,142200.0],["2000-11-21",13.7729,13.9265,13.3633,13.3633,151400.0],["2000-11-22",13.3121,13.4145,12.8513,12.8513,204300.0],["2000-11-24",12.9921,13.8241,12.9025,13.8241,42100.0],["2000-11-27",13.9265,14.3873,13.8753,13.9777,131700.0],["2000-11-28",14.1313,14.1313,12.7489,13.3121,218200.0],["2000-11-29",13.3633,13.4657,12.8513,12.9025,152900.0],["2000-11-30",12.4929,12.5953,11.7761,12.3905,239400.0],["2000-12-01",12.4545,13.2097,12.4545,12.6465,287700.0],["2000-12-04",12.7233,12.7489,12.5953,12.6977,174800.0],["2000-12-05",12.7489,14.4385,12.6465,14.1825,109900.0],["2000-12-06",14.1313,14.7457,14.0289,14.2849,150900.0],["2000-12-07",14.1313,14.1825,13.8753,13.8753,108200.0],["2000-12-08",14.1313,14.8481,14.1313,14.5921,100600.0],["2000-12-11",14.6945,15.7186,14.5409,15.565,156800.0],["2000-12-12",15.565,15.565,14.9505,15.2065,99900.0],["2000-12-13",15.2449,15.2577,13.9777,14.1825,96500.0],["2000-12-14",14.1313,14.3361,13.0561,13.5169,67700.0],["2000-12-15",13.1073,13.4017,12.6465,13.0049,90100.0],["2000-12-18",13.1073,13.2097,12.6977,13.1073,268500.0],["2000-12-19",12.9537,13.3121,12.5441,12.9537,549200.0],["2000-12-20",12.8001,13.0049,12.2881,12.3905,534900.0],["2000-12-21",12.3905,13.1073,11.6737,11.9809,175800.0],["2000-12-22",12.0833,12.6977,11.6737,12.1857,185000.0],["2000-12-26",12.2881,12.9025,12.2369,12.8001,81800.0],["2000-12-27",12.8513,12.9025,12.5953,12.8513,113100.0],["2000-12-28",12.6465,13.2097,12.6465,12.6977,289500.0],["2000-12-29",12.7233,13.5169,12.5953,12.6977,192000.0],["2001-01-02",12.6209,13.7217,12.6209,12.9537,93700.0],["2001-01-03",13.0049,15.0529,12.7489,15.0529,223400.0],["2001-01-04",14.6945,15.9745,14.5409,14.9505,601100.0],["2001-01-05",14.8993,14.9249,14.0289,14.3873,208200.0],["2001-01-08",14.2849,14.3361,13.9777,14.2337,284400.0],["2001-01-09",14.1569,15.5649,14.1441,14.9505,109800.0],["2001-01-10",14.6433,15.3089,14.4385,14.7457,248100.0],["2001-01-11",14.7457,15.4114,14.5409,15.1554,268700.0],["2001-01-12",15.2065,17.4082,15.2065,15.9746,499200.0],["2001-01-16",15.7698,15.8722,14.7457,15.2578,223300.0],["2001-01-17",15.821,17.9202,15.5649,16.4354,296100.0],["2001-01-18",16.4354,16.8962,16.2818,16.6914,360300.0],["2001-01-19",16.8578,18.2274,16.845,17.9714,622700.0],["2001-01-22",17.3314,18.0226,17.3058,17.7154,264100.0],["2001-01-23",17.613,17.9202,16.9474,17.6642,149200.0],["2001-01-24",17.805,18.7906,17.4594,17.613,185600.0],["2001-01-25",17.5106,17.7154,16.9986,17.101,89900.0],["2001-01-26",17.0114,17.101,16.1794,16.4866,284800.0],["2001-01-29",16.589,18.0226,16.3842,18.0226,141100.0],["2001-01-30",18.125,20.173,17.613,19.5074,482600.0],["2001-01-31",19.661,20.0194,19.2514,19.2514,320700.0],["2001-02-01",19.2514,19.5586,17.5106,17.869,157100.0],["2001-02-02",17.8178,18.4322,17.0498,17.1522,258900.0],["2001-02-05",15.6162,18.5346,14.8481,15.4114,352600.0],["2001-02-06",15.1554,16.1794,14.8993,15.1554,416700.0],["2001-02-07",15.3089,15.3601,13.8241,14.6945,454200.0],["2001-02-08",14.7457,15.2577,14.1313,14.2337,435400.0],["2001-02-09",14.1313,14.4897,13.7217,14.4897,279800.0],["2001-02-12",14.2593,16.0258,14.2337,15.565,349500.0],["2001-02-13",15.7186,16.1794,14.3361,14.3361,259300.0],["2001-02-14",14.6433,15.7186,14.1313,15.5778,196100.0],["2001-02-15",15.7697,17.8178,15.6673,17.101,536000.0],["2001-02-16",16.3842,16.589,14.9506,15.821,284800.0],["2001-02-20",15.821,16.3842,15.2578,15.2578,397500.0],["2001-02-21",15.1554,15.7698,14.8481,15.565,222500.0],["2001-02-22",15.565,15.565,14.6433,15.1041,232300.0],["2001-02-23",15.0658,15.9234,13.9265,15.6674,344900.0],["2001-02-26",15.565,16.4354,15.565,16.0258,259500.0],["2001-02-27",16.1282,16.1282,15.1554,15.2578,158300.0],["2001-02-28",15.2578,15.2578,14.2849,14.3361,178500.0],["2001-03-01",14.2337,15.4114,13.7217,15.4114,326500.0],["2001-03-02",14.3361,16.013,14.3361,15.1041,142900.0],["2001-03-05",14.9505,16.4866,14.8481,16.1282,447800.0],["2001-03-06",16.3842,18.125,16.333,17.7666,275100.0],["2001-03-07",17.7666,17.9714,17.2546,17.869,143900.0],["2001-03-08",16.1026,17.5106,15.9746,17.3058,525300.0],["2001-03-09",16.9474,17.0626,16.2306,16.4354,194800.0],["2001-03-12",16.077,16.6914,15.309,15.821,138700.0],["2001-03-13",15.6673,16.589,15.3601,16.2818,128200.0],["2001-03-14",15.5138,16.4866,15.5138,15.9746,131200.0],["2001-03-15",16.1794,16.3842,15.1553,15.4114,213400.0],["2001-03-16",15.0529,15.2065,14.2081,14.3873,199800.0],["2001-03-19",14.2337,14.8481,14.0289,14.7969,195900.0],["2001-03-20",14.6561,15.0529,14.1825,14.2337,166300.0],["2001-03-21",13.9777,14.5921,13.9265,14.1313,218200.0],["2001-03-22",14.0289,15.4626,13.8241,15.4114,200500.0],["2001-03-23",15.6674,16.077,15.1553,15.7186,128400.0],["2001-03-26",15.6059,16.9085,15.565,16.6627,238800.0],["2001-03-27",16.5562,16.6381,15.3601,15.7861,529100.0],["2001-03-28",15.4912,15.4912,15.057,15.2127,318300.0],["2001-03-29",15.0898,15.4421,14.7048,14.7539,44400.0],["2001-03-30",14.5655,15.352,13.8446,15.3274,309700.0],["2001-04-02",15.0079,15.0816,14.3361,14.4344,177800.0],["2001-04-03",14.2952,14.5246,14.033,14.2133,308100.0],["2001-04-04",14.1559,14.6638,14.1395,14.2624,256300.0],["2001-04-05",14.2542,16.376,14.2542,16.3678,218700.0],["2001-04-06",16.0974,16.376,14.9178,15.7698,170800.0],["2001-04-09",15.6469,15.6469,15.1144,15.1144,198400.0],["2001-04-10",15.2618,16.1794,15.1226,16.0237,209900.0],["2001-04-11",16.1056,17.613,16.1056,17.3099,406400.0],["2001-04-12",17.3099,18.3093,16.9576,18.1864,381100.0],["2001-04-16",18.0144,18.9073,17.8587,18.2028,399400.0],["2001-04-17",18.1454,18.637,17.9243,18.2683,245300.0],["2001-04-18",18.5878,21.0536,18.5878,20.7587,857500.0],["2001-04-19",21.0291,21.5042,20.8898,21.2503,443500.0],["2001-04-20",20.9308,21.8974,20.5703,21.8729,667000.0],["2001-04-23",21.0946,21.1683,20.5212,20.7669,718800.0],["2001-04-24",20.7341,21.0373,20.0378,20.4556,246500.0],["2001-04-25",19.0466,20.1197,18.8827,20.1116,755900.0],["2001-04-26",19.661,20.4802,19.4562,19.9477,365400.0],["2001-04-27",19.7101,20.5375,19.661,20.1689,112800.0],["2001-04-30",20.1689,21.0045,19.9887,20.6522,317900.0],["2001-05-01",20.4802,21.0946,19.8494,20.9963,387700.0],["2001-05-02",21.0864,22.733,20.7669,22.6675,272900.0],["2001-05-03",22.4545,22.733,20.9717,21.8892,374600.0],["2001-05-04",21.9548,22.1186,21.3813,21.8073,300600.0],["2001-05-07",21.8729,22.4053,21.7745,22.0121,282300.0],["2001-05-08",22.0203,24.4943,22.0121,24.4206,720600.0],["2001-05-09",23.8881,23.9618,22.8149,23.3228,684400.0],["2001-05-10",23.6014,24.9449,22.5692,22.6183,1014700.0],["2001-05-11",22.5118,23.1426,21.668,22.4873,243000.0],["2001-05-14",22.2415,22.4463,21.7582,22.2005,184100.0],["2001-05-15",22.1678,22.9051,22.1186,22.3234,177300.0],["2001-05-16",22.3644,23.9209,22.2906,23.757,197800.0],["2001-05-17",23.839,24.2977,23.5522,23.6342,149100.0],["2001-05-18",23.5604,23.798,23.3474,23.5113,59600.0],["2001-05-21",23.5113,24.9121,23.3474,24.8548,350100.0],["2001-05-22",25.0514,26.1901,24.9858,25.8132,672100.0],["2001-05-23",24.9039,25.0186,24.4943,24.5517,244200.0],["2001-05-24",24.5517,24.9776,24.2895,24.9449,356700.0],["2001-05-25",24.3714,24.9531,24.3141,24.5598,107700.0],["2001-05-29",24.6172,24.6172,22.6921,22.733,395700.0],["2001-05-30",22.5692,22.6101,21.1765,21.1847,221300.0],["2001-05-31",21.3813,22.2825,21.3404,21.8729,225900.0],["2001-06-01",21.7991,23.3884,21.7909,23.3802,192000.0],["2001-06-04",23.3474,24.2895,23.0525,23.626,244000.0],["2001-06-05",23.3474,24.224,23.1836,24.0929,342400.0],["2001-06-06",23.9618,24.5844,23.5932,24.568,203600.0],["2001-06-07",24.3551,25.9443,24.2567,25.6822,349000.0],["2001-06-08",25.3135,25.3627,24.0683,24.5762,57400.0],["2001-06-11",24.5353,24.5353,23.7161,24.3796,243200.0],["2001-06-12",23.4293,24.3714,22.7494,23.757,274400.0],["2001-06-13",23.757,24.5353,23.5113,24.0847,220800.0],["2001-06-14",23.8799,23.8799,22.8641,23.1426,110500.0],["2001-06-15",22.9378,22.9378,21.5452,21.9548,157600.0],["2001-06-18",22.1186,22.1923,20.5785,20.7587,93100.0],["2001-06-19",20.7342,21.6271,20.0706,20.3,78500.0],["2001-06-20",19.3333,19.7429,18.7271,19.702,149900.0],["2001-06-21",19.3743,20.2754,19.2596,20.0706,260900.0],["2001-06-22",20.2508,21.1438,19.7921,20.4229,52500.0],["2001-06-25",20.472,20.8898,20.0706,20.2754,312100.0],["2001-06-26",20.1853,20.3983,19.8658,20.0296,242600.0],["2001-06-27",19.9068,20.0706,19.0957,20.0378,162300.0],["2001-06-28",20.046,21.2666,20.046,21.0536,154800.0],["2001-06-29",20.9717,26.1491,20.8488,23.5932,352700.0],["2001-07-02",23.1836,23.8062,22.4381,22.5364,160600.0],["2001-07-03",22.3889,22.9378,22.094,22.4463,80200.0],["2001-07-05",22.2743,22.4299,21.6517,21.8647,132700.0],["2001-07-06",21.7254,21.7254,20.3082,20.4392,72200.0],["2001-07-09",20.2754,21.7909,20.2754,21.709,110100.0],["2001-07-10",21.6926,22.0285,20.8079,20.9308,135100.0],["2001-07-11",20.8898,21.0946,20.4556,21.0946,90700.0],["2001-07-12",21.1356,22.6511,20.9308,22.4627,100400.0],["2001-07-13",22.4627,22.6101,21.2994,21.324,157300.0],["2001-07-16",21.5042,21.9548,20.0788,20.4229,173200.0],["2001-07-17",20.4147,22.2005,19.2514,22.1923,255300.0],["2001-07-18",21.5452,22.0613,21.1847,21.4796,379000.0],["2001-07-19",21.5452,21.8974,20.0706,20.0952,167100.0],["2001-07-20",19.9887,20.5212,19.661,19.8248,303500.0],["2001-07-23",19.8904,19.9068,18.9401,19.0056,77200.0],["2001-07-24",19.0056,19.2514,18.4404,18.8418,150400.0],["2001-07-25",18.8418,19.661,18.7599,19.6036,212300.0],["2001-07-26",19.2022,20.4802,18.9565,20.0132,44200.0],["2001-07-27",19.9068,20.4802,19.8658,19.9887,60000.0],["2001-07-30",20.0706,21.7172,20.0706,21.709,279600.0],["2001-07-31",20.9062,22.2169,20.898,20.9635,108000.0],["2001-08-01",22.1186,23.8881,22.1186,23.6587,559700.0],["2001-08-02",23.6997,24.5271,23.3474,23.3474,390700.0],["2001-08-03",23.2737,23.8553,22.4873,23.1344,83400.0],["2001-08-06",23.0279,23.6587,22.8969,23.2245,134700.0],["2001-08-07",22.9378,23.7243,22.7412,23.1017,525300.0],["2001-08-08",23.1017,23.2737,22.4135,22.5364,389900.0],["2001-08-09",23.0197,23.0279,21.5943,22.3398,178600.0],["2001-08-10",22.2005,22.3971,21.709,21.709,272500.0],["2001-08-13",21.9138,22.1596,21.709,21.9302,205900.0],["2001-08-14",21.9548,22.4053,21.5861,21.7172,131400.0],["2001-08-15",22.0367,22.5692,21.9302,21.9302,219600.0],["2001-08-16",22.0613,22.0613,21.6107,21.8319,133400.0],["2001-08-17",21.5452,21.7418,20.6604,20.685,63700.0],["2001-08-20",20.685,21.4878,20.0296,21.4878,93800.0],["2001-08-21",21.4141,21.5452,20.6113,20.6113,63700.0],["2001-08-22",20.8898,21.1765,19.9477,20.6604,140800.0],["2001-08-23",20.3983,21.1765,20.3409,20.3573,61200.0],["2001-08-24",19.9068,21.3813,18.6779,21.1765,265000.0],["2001-08-27",20.8898,21.6353,20.685,21.1028,69200.0],["2001-08-28",21.1028,21.2912,20.0952,20.2344,89700.0],["2001-08-29",20.1034,20.2754,18.6779,18.9647,464500.0],["2001-08-30",18.8418,18.9647,17.613,17.7195,285600.0],["2001-08-31",17.613,18.6124,17.2197,18.3093,203300.0],["2001-09-04",18.2274,18.9237,17.8587,17.9816,182100.0],["2001-09-05",17.7686,18.0553,16.8757,17.5638,182500.0],["2001-09-06",17.5556,17.9898,16.7938,17.9161,270900.0],["2001-09-07",17.4164,17.8587,17.2034,17.4655,105400.0],["2001-09-10",17.3672,17.826,16.9986,17.4901,101100.0],["2001-09-17",16.3842,17.5311,15.4175,15.7698,159400.0],["2001-09-18",15.6551,16.0483,14.9178,14.926,129400.0],["2001-09-19",15.1144,15.352,13.6808,14.3853,232700.0],["2001-09-20",14.0167,15.2782,14.0167,14.1313,203600.0],["2001-09-21",13.6808,14.5409,12.4274,12.9844,301300.0],["2001-09-24",13.1073,15.0325,13.1073,14.5655,155700.0],["2001-09-25",14.7457,15.3438,14.2624,14.7457,172400.0],["2001-09-26",14.7539,14.844,14.0494,14.0822,123100.0],["2001-09-27",14.0494,14.246,13.3531,13.7463,371400.0],["2001-09-28",13.7217,14.5819,13.607,14.5409,260600.0],["2001-10-01",14.5409,14.5409,13.5497,13.6726,168100.0],["2001-10-02",13.7627,13.9265,13.3121,13.6726,381000.0],["2001-10-03",13.435,14.7621,13.2384,14.2378,208200.0],["2001-10-04",14.7375,15.8926,14.459,15.0079,284700.0],["2001-10-05",14.459,14.7867,14.0576,14.4918,79400.0],["2001-10-08",14.1395,15.3601,13.9839,15.3274,68100.0],["2001-10-09",14.7457,15.1144,13.9675,13.9675,69900.0],["2001-10-10",14.2952,15.483,14.0904,15.483,91400.0],["2001-10-11",15.483,17.6703,15.4093,17.6212,254400.0],["2001-10-12",17.4491,17.613,16.3104,17.613,105700.0],["2001-10-15",17.1706,17.1706,16.1384,16.4006,71300.0],["2001-10-16",16.2858,16.6053,15.8271,16.1384,243600.0],["2001-10-17",16.2203,16.7938,15.565,15.6469,162400.0],["2001-10-18",15.6469,15.9746,15.3765,15.6059,107000.0],["2001-10-19",15.5404,15.9746,15.483,15.9418,55400.0],["2001-10-22",15.6551,16.122,15.6551,15.9746,87900.0],["2001-10-23",15.7861,16.2285,15.7779,15.9746,105300.0],["2001-10-24",15.8189,16.6463,15.8189,16.2121,228400.0],["2001-10-25",16.2859,17.2853,15.9418,17.2443,136800.0],["2001-10-26",17.2853,18.211,17.146,17.6949,102700.0],["2001-10-29",17.613,17.7932,16.5971,16.9166,80900.0],["2001-10-30",16.8183,17.2361,16.2859,17.1296,200600.0],["2001-10-31",17.2034,17.7277,16.6873,17.6785,104900.0],["2001-11-01",17.6785,19.0712,17.3754,18.8991,160300.0],["2001-11-02",18.7517,18.8991,18.3666,18.5551,120700.0],["2001-11-05",18.4322,19.4726,18.4322,18.8664,75800.0],["2001-11-06",18.8418,19.661,18.5551,19.407,58700.0],["2001-11-07",19.2514,20.0296,19.1695,19.9723,70100.0],["2001-11-08",20.0296,20.8079,19.9068,20.5621,165600.0],["2001-11-09",20.644,20.644,19.9477,20.2344,226800.0],["2001-11-12",19.9559,20.3983,19.9313,20.2508,92200.0],["2001-11-13",20.3573,20.8079,20.1361,20.5212,85200.0],["2001-11-14",20.2754,20.8898,19.7429,20.0706,135200.0],["2001-11-15",20.046,20.472,19.8248,20.2344,175000.0],["2001-11-16",20.2754,20.5703,19.9559,20.3164,64700.0],["2001-11-19",20.1935,20.3983,19.7101,20.2754,53000.0],["2001-11-20",19.9067,19.9067,18.4486,18.7599,131600.0],["2001-11-21",18.9647,18.9647,17.572,17.6375,462800.0],["2001-11-23",17.9734,18.9647,17.5311,18.7353,137000.0],["2001-11-26",18.7025,19.5791,18.5387,19.5791,164900.0],["2001-11-27",19.4562,20.2508,19.1859,19.7921,101000.0],["2001-11-28",19.7839,19.7921,18.7189,18.7189,239100.0],["2001-11-29",19.0384,19.1531,18.2929,18.8418,235200.0],["2001-11-30",18.7189,18.8254,18.3093,18.3666,64800.0],["2001-12-03",18.2765,18.2765,17.4491,17.6621,66100.0],["2001-12-04",17.8423,19.661,17.6294,19.4562,465500.0],["2001-12-05",19.702,21.537,19.661,21.0373,275700.0],["2001-12-06",21.0536,21.2421,20.8243,20.9144,223400.0],["2001-12-07",20.8488,20.9881,20.2344,20.4065,72100.0],["2001-12-10",19.6528,20.7096,19.6364,20.0378,118900.0],["2001-12-11",20.0296,21.0782,20.0296,20.5048,268000.0],["2001-12-12",20.3491,21.2584,20.2918,20.898,133800.0],["2001-12-13",20.2754,20.3655,19.7839,20.3245,190000.0],["2001-12-14",20.3164,20.685,19.874,20.2754,140100.0],["2001-12-17",20.0706,21.2011,20.0706,21.2011,161800.0],["2001-12-18",20.7669,21.5861,20.6277,20.8079,110300.0],["2001-12-19",20.644,20.939,20.3655,20.7751,66800.0],["2001-12-20",20.644,20.644,19.7839,20.1116,188100.0],["2001-12-21",20.4802,20.6031,19.7019,20.3655,166800.0],["2001-12-24",20.0706,20.9635,19.9723,20.9635,145700.0],["2001-12-26",20.685,21.8647,20.685,21.668,270400.0],["2001-12-27",21.709,21.9384,21.1028,21.3977,213800.0],["2001-12-28",21.668,22.6675,21.3404,22.0613,183100.0],["2001-12-31",22.0531,22.3808,22.0531,22.1432,214800.0],["2002-01-02",22.1596,22.5118,21.4059,22.3726,196200.0],["2002-01-03",22.3644,23.1426,22.2661,22.9378,341900.0],["2002-01-04",22.9378,23.0607,22.1186,22.4955,186900.0],["2002-01-07",22.6265,22.9378,22.1678,22.3234,157000.0],["2002-01-08",22.2825,23.1426,21.668,23.1017,137800.0],["2002-01-09",23.1344,23.7161,22.6183,22.7003,85200.0],["2002-01-10",23.0197,23.0197,22.4709,22.9378,60800.0],["2002-01-11",22.9296,23.3228,22.733,22.9378,101700.0],["2002-01-14",23.0197,23.0197,22.1186,22.3234,67100.0],["2002-01-15",21.9138,22.3234,21.2011,21.8565,170500.0],["2002-01-16",21.2421,21.2421,20.2754,20.3573,261300.0],["2002-01-17",20.4229,20.6604,19.4971,20.4638,352000.0],["2002-01-18",20.4556,20.726,19.8822,20.1607,91900.0],["2002-01-22",20.7669,20.7833,19.2514,19.2514,66800.0],["2002-01-23",19.3005,19.9231,19.3005,19.8576,161300.0],["2002-01-24",19.9068,20.3573,19.3743,19.6282,101100.0],["2002-01-25",19.3907,19.9887,19.3415,19.702,258900.0],["2002-01-28",19.7019,19.8576,19.0466,19.2842,64700.0],["2002-01-29",19.2514,19.3743,18.637,18.9647,76800.0],["2002-01-30",18.9647,19.3661,18.6206,19.2514,157900.0],["2002-01-31",19.2596,20.0706,19.2432,19.6856,77600.0],["2002-02-01",19.9149,20.1525,19.5381,19.5381,59600.0],["2002-02-04",19.7675,20.0706,19.3333,19.3333,161200.0],["2002-02-05",19.3415,19.3415,18.0635,18.637,215500.0],["2002-02-06",19.0875,20.1361,19.0548,19.6774,549700.0],["2002-02-07",19.8658,19.9313,19.1695,19.2514,276400.0],["2002-02-08",19.3169,19.5791,19.2104,19.4562,164100.0],["2002-02-11",19.5873,21.2175,19.5873,21.2175,858300.0],["2002-02-12",20.9717,21.1929,20.5621,20.8734,303700.0],["2002-02-13",20.9308,22.0367,20.9308,21.8892,572600.0],["2002-02-14",21.9466,22.4299,21.9138,22.2579,417300.0],["2002-02-15",22.3316,22.3316,21.8565,21.9056,134800.0],["2002-02-19",21.8483,21.8483,21.1028,21.1028,202300.0],["2002-02-20",21.3649,21.3649,19.9887,20.2754,226800.0],["2002-02-21",20.3819,20.7751,19.8412,19.9887,139800.0],["2002-02-22",19.9313,20.2426,19.2514,19.9887,111300.0],["2002-02-25",19.9559,21.1765,19.9559,20.7342,138800.0],["2002-02-26",20.726,21.1765,20.3983,20.9717,176300.0],["2002-02-27",21.0946,21.3486,21.07,21.3322,172900.0],["2002-02-28",21.3404,22.3234,21.2175,22.0039,695100.0],["2002-03-01",22.2005,24.1666,21.9548,23.757,482200.0],["2002-03-04",23.7652,24.9367,23.757,24.8384,344800.0],["2002-03-05",24.7401,27.1567,24.6418,27.0502,721800.0],["2002-03-06",26.2638,26.9437,25.6412,26.7062,465100.0],["2002-03-07",26.4195,27.1977,25.674,26.2392,365300.0],["2002-03-08",26.2884,27.3206,26.0344,26.3703,420600.0],["2002-03-11",26.1573,26.2146,24.9039,24.9039,782500.0],["2002-03-12",24.3305,24.6909,23.8799,24.4042,327600.0],["2002-03-13",24.1666,24.7237,23.7079,24.6909,325200.0],["2002-03-14",24.2731,25.5429,24.1666,25.2644,227000.0],["2002-03-15",24.9367,26.3375,24.7401,25.9935,312100.0],["2002-03-18",26.313,27.1977,26.018,27.0339,192900.0],["2002-03-19",26.9847,27.1486,25.9443,26.6243,212700.0],["2002-03-20",26.2228,26.4276,25.8214,26.0262,134700.0],["2002-03-21",26.1819,26.87,25.8378,26.5505,116800.0],["2002-03-22",26.5096,26.9519,25.6494,25.7641,115000.0],["2002-03-25",25.633,26.6161,25.633,26.2147,141400.0],["2002-03-26",26.2147,26.6243,25.8051,26.6243,178500.0],["2002-03-27",26.4932,26.5997,26.1327,26.2966,112500.0],["2002-03-28",26.313,28.0906,26.231,28.0497,220800.0],["2002-04-01",27.6565,27.8531,26.4195,27.4025,199300.0],["2002-04-02",27.3042,27.3042,26.5423,26.8782,161000.0],["2002-04-03",27.1485,27.2305,26.4195,26.4358,42400.0],["2002-04-04",26.4195,26.6161,25.6494,26.2966,137400.0],["2002-04-05",26.2147,26.5751,25.248,25.4446,55700.0],["2002-04-08",25.1906,26.2556,24.1994,26.2147,332400.0],["2002-04-09",26.2556,27.1977,25.9525,26.87,507500.0],["2002-04-10",27.124,27.7793,26.4195,27.7712,233300.0],["2002-04-11",27.7302,27.7302,26.485,26.5669,109600.0],["2002-04-12",26.8291,27.7793,26.4195,27.7793,168400.0],["2002-04-15",27.7875,28.5084,27.1567,28.4675,242100.0],["2002-04-16",28.9426,31.5149,28.9426,31.1709,964400.0],["2002-04-17",30.9743,31.9,30.7367,30.9251,756900.0],["2002-04-18",30.5728,30.5728,28.6067,28.6805,428200.0],["2002-04-19",28.8771,29.6881,28.3937,29.2457,226100.0],["2002-04-22",29.3604,29.7618,28.0333,29.6963,224100.0],["2002-04-23",29.4096,29.8355,28.2709,28.7542,228500.0],["2002-04-24",28.6313,29.3686,27.8531,27.9186,194600.0],["2002-04-25",27.8613,28.0988,26.7471,27.1649,233300.0],["2002-04-26",27.4353,28.4183,25.3545,25.4364,401800.0],["2002-04-29",25.6248,26.1901,24.9531,25.3955,242000.0],["2002-04-30",25.5511,28.0169,25.5511,27.7629,477800.0],["2002-05-01",27.7711,27.9841,26.018,27.2796,512000.0],["2002-05-02",27.2387,27.4435,26.0508,26.2147,320900.0],["2002-05-03",26.1819,26.7062,25.0678,25.8051,299300.0],["2002-05-06",25.5265,26.87,25.5265,26.1819,313400.0],["2002-05-07",26.3375,26.7471,25.6412,26.272,396700.0],["2002-05-08",26.7553,29.7946,26.7062,29.5488,566900.0],["2002-05-09",28.918,30.1059,28.8771,29.3932,367200.0],["2002-05-10",29.2867,29.3604,27.5172,27.8776,282200.0],["2002-05-13",28.4429,29.8192,27.6728,29.7045,265600.0],["2002-05-14",30.1469,31.8508,30.1469,31.3347,621900.0],["2002-05-15",30.9906,32.113,30.1469,31.2774,538500.0],["2002-05-16",31.1299,31.4576,30.155,31.3757,182100.0],["2002-05-17",31.7853,32.3259,30.6138,31.2036,227100.0],["2002-05-20",31.1299,31.3347,29.9912,30.3107,217800.0],["2002-05-21",30.6384,30.8759,29.0655,29.6389,222300.0],["2002-05-22",29.385,30.0322,28.3118,29.4505,314600.0],["2002-05-23",29.4096,29.4096,27.55,28.2217,362400.0],["2002-05-24",27.6892,27.6892,26.0426,26.272,589500.0],["2002-05-28",26.3785,27.0748,26.2147,26.9683,152500.0],["2002-05-29",26.3785,26.4195,25.6084,25.9279,139800.0],["2002-05-30",25.9197,25.9197,24.4534,25.4282,326700.0],["2002-05-31",25.2808,26.526,24.9449,25.1497,242700.0],["2002-06-03",25.5839,25.5839,22.7576,22.8313,446800.0],["2002-06-04",22.7412,22.987,21.709,22.3152,585300.0],["2002-06-05",22.3316,22.5937,21.1765,21.3567,651500.0],["2002-06-06",21.283,21.4551,20.4802,20.7423,265000.0],["2002-06-07",20.3082,21.1765,19.3087,20.8652,542800.0],["2002-06-10",20.9062,21.2339,19.9969,20.5457,333500.0],["2002-06-11",21.0946,21.1438,19.0056,19.1039,266600.0],["2002-06-12",19.1695,19.4971,17.957,19.2432,410900.0],["2002-06-13",19.0466,19.661,18.6779,19.2514,409400.0],["2002-06-14",18.6452,19.1449,17.2116,18.85,418900.0],["2002-06-17",19.0466,19.4316,18.3912,18.9647,390500.0],["2002-06-18",18.7599,19.5873,18.2847,18.424,455200.0],["2002-06-19",18.2683,18.2683,15.0734,15.565,1099400.0],["2002-06-20",15.1144,16.0155,14.4181,15.565,1248800.0],["2002-06-21",15.95,15.9746,14.8522,15.2127,497900.0],["2002-06-24",14.6311,15.7861,14.6229,15.1062,478200.0],["2002-06-25",15.352,15.5649,13.648,14.1805,326300.0],["2002-06-26",13.5743,15.3601,13.5743,15.3192,607900.0],["2002-06-27",15.2455,16.9904,15.2373,16.6627,980400.0],["2002-06-28",16.6791,17.6867,16.2695,16.4415,1138600.0],["2002-07-01",16.4497,16.9986,15.4666,15.6551,265200.0],["2002-07-02",14.9587,15.5813,14.926,15.2373,545500.0],["2002-07-03",15.098,15.696,14.8359,15.4011,420000.0],["2002-07-05",15.7698,16.5398,15.6878,16.4333,161200.0],["2002-07-08",16.4579,16.8183,15.8025,15.8025,260100.0],["2002-07-09",15.2618,15.6059,14.6392,14.7048,743900.0],["2002-07-10",14.9669,15.1553,14.0494,14.1723,768200.0],["2002-07-11",14.1068,14.8686,13.7217,14.8031,728800.0],["2002-07-12",14.8932,15.6878,14.5737,15.2782,489900.0],["2002-07-15",15.4421,15.4912,14.3935,15.3274,391400.0],["2002-07-16",15.4011,16.548,14.9096,15.0898,534400.0],["2002-07-17",16.0565,16.2613,14.3771,14.8686,653500.0],["2002-07-18",14.8195,15.0734,14.2051,14.459,877100.0],["2002-07-19",13.9347,14.7457,13.8856,14.5164,476800.0],["2002-07-22",14.8195,15.1717,13.7627,14.0494,655800.0],["2002-07-23",14.3771,14.4344,13.7381,13.8856,870200.0],["2002-07-24",13.4924,13.6972,12.4929,13.4924,1217700.0],["2002-07-25",13.2466,13.2876,12.1243,12.583,782500.0],["2002-07-26",12.9435,13.3695,12.4847,13.05,871700.0],["2002-07-29",13.3941,13.8446,13.0664,13.6152,413500.0],["2002-07-30",13.9265,14.6638,13.5169,14.3361,305000.0],["2002-07-31",14.4263,14.4263,13.8446,13.9265,543900.0],["2002-08-01",13.82,13.9183,13.1483,13.1483,331700.0],["2002-08-02",13.1319,13.5169,13.009,13.3695,649400.0],["2002-08-05",13.2302,13.2384,12.2062,12.4356,381400.0],["2002-08-06",12.4683,13.2712,12.4683,12.5748,278900.0],["2002-08-07",12.9844,13.4514,12.3619,13.0336,295600.0],["2002-08-08",12.6486,13.607,12.6404,13.5661,352900.0],["2002-08-09",13.2712,13.5005,12.8861,12.9844,483500.0],["2002-08-12",12.8616,12.8616,12.0096,12.157,447900.0],["2002-08-13",12.0587,12.3619,11.1576,11.3296,573100.0],["2002-08-14",11.2887,11.6,10.7316,11.5099,697500.0],["2002-08-15",11.6573,11.8376,11.2231,11.2559,456000.0],["2002-08-16",11.2231,12.0424,10.9364,11.5754,810200.0],["2002-08-19",11.5836,11.9604,11.3952,11.7802,400900.0],["2002-08-20",11.4689,11.7556,11.387,11.6573,383200.0],["2002-08-21",11.6164,12.2717,11.6164,12.198,309700.0],["2002-08-22",12.4602,12.9844,11.8785,12.7715,452700.0],["2002-08-23",12.8943,12.8943,12.2062,12.2881,492000.0],["2002-08-26",12.37,12.5503,11.6409,12.0751,236000.0],["2002-08-27",11.5918,11.985,11.5263,11.5426,307900.0],["2002-08-28",11.5181,11.5181,11.0839,11.2313,233400.0],["2002-08-29",11.1658,11.4198,10.7316,11.3952,281800.0],["2002-08-30",11.3051,11.4689,11.0921,11.0921,172500.0],["2002-09-03",11.1494,11.2559,10.2729,10.3794,224400.0],["2002-09-04",10.322,10.6497,10.0353,10.5842,418700.0],["2002-09-05",10.3548,10.3548,9.9206,9.9943,265100.0],["2002-09-06",10.4039,10.4859,10.2237,10.3384,683000.0],["2002-09-09",10.4203,10.4203,10.0271,10.322,432600.0],["2002-09-10",10.3712,10.8463,10.322,10.6087,202400.0],["2002-09-11",10.576,11.1003,10.535,10.6497,147800.0],["2002-09-12",10.6333,10.6333,10.0435,10.1172,314200.0],["2002-09-13",10.0435,10.2401,9.8469,9.9616,248800.0],["2002-09-16",9.9124,10.0845,9.5438,9.6667,110900.0],["2002-09-17",9.8715,10.1991,9.0932,9.2243,296800.0],["2002-09-18",9.2243,9.4045,8.8474,9.0932,262900.0],["2002-09-19",9.0441,9.2407,8.8065,9.0686,216700.0],["2002-09-20",9.2161,9.2243,8.7082,8.8311,261700.0],["2002-09-23",8.7246,8.7328,8.102,8.2904,400600.0],["2002-09-24",8.2658,8.6017,7.9873,8.3068,476300.0],["2002-09-25",8.4133,9.0522,8.2822,8.913,582500.0],["2002-09-26",9.1506,9.3799,8.872,8.9785,682800.0],["2002-09-27",9.0359,9.6667,8.9294,9.2161,315200.0],["2002-09-30",9.1424,9.257,8.8311,8.9458,297000.0],["2002-10-01",9.0604,9.3062,8.4706,9.1342,431500.0],["2002-10-02",9.085,9.6912,9.0359,9.3635,501900.0],["2002-10-03",9.1587,9.3308,8.5853,8.8966,394100.0],["2002-10-04",8.9294,9.0113,8.315,8.3969,308700.0],["2002-10-07",8.3887,8.5689,8.0282,8.0692,198900.0],["2002-10-08",7.8808,8.1593,7.2991,7.4384,480500.0],["2002-10-09",7.2828,7.7006,7.2172,7.2172,465500.0],["2002-10-10",7.2254,8.315,7.2254,8.0282,446000.0],["2002-10-11",8.1757,8.659,8.1757,8.4624,229700.0],["2002-10-14",8.5607,8.872,8.2822,8.7655,219600.0],["2002-10-15",9.0277,9.6503,9.0195,9.4782,313700.0],["2002-10-16",9.1096,9.2816,7.6842,7.7169,635100.0],["2002-10-17",7.9873,8.1429,7.2254,7.3565,2202800.0],["2002-10-18",7.3729,8.2248,6.8895,8.1429,768100.0],["2002-10-21",8.0856,8.9212,7.7907,8.6754,502500.0],["2002-10-22",8.5443,8.6836,7.8644,8.3232,696400.0],["2002-10-23",8.2494,9.3799,7.8644,9.339,651200.0],["2002-10-24",9.4946,9.8715,9.0932,9.2243,558000.0],["2002-10-25",9.1096,9.7895,9.0522,9.6912,302200.0],["2002-10-28",9.8059,10.9282,9.8059,10.6579,779200.0],["2002-10-29",10.6579,10.9364,10.0599,10.576,842700.0],["2002-10-30",10.4613,11.1003,10.4613,10.9446,412000.0],["2002-10-31",10.9037,11.1167,10.363,10.7562,303300.0],["2002-11-01",10.8545,11.4689,10.4613,11.4443,350600.0],["2002-11-04",11.7147,13.0254,11.7065,12.6076,665800.0],["2002-11-05",12.411,12.4929,11.5672,11.8212,360900.0],["2002-11-06",11.9277,12.583,11.7966,12.4929,552000.0],["2002-11-07",12.3373,12.37,11.7556,11.9686,421800.0],["2002-11-08",12.0014,12.0178,11.2723,11.4279,590600.0],["2002-11-11",11.3624,11.4034,10.4039,10.6497,333500.0],["2002-11-12",10.7398,11.3378,10.5268,10.9364,328400.0],["2002-11-13",10.8627,11.1167,10.4859,10.5022,411100.0],["2002-11-14",10.7234,11.6655,10.4941,11.5181,437600.0],["2002-11-15",11.4607,11.7474,11.1494,11.5836,186500.0],["2002-11-18",11.6655,11.9932,11.1904,11.4935,424900.0],["2002-11-19",11.4935,11.944,11.133,11.4607,214500.0],["2002-11-20",11.5508,12.5175,11.428,12.3455,290000.0],["2002-11-21",12.5175,13.8364,12.5175,13.4104,595100.0],["2002-11-22",13.3531,14.033,13.1073,13.8282,444500.0],["2002-11-25",13.9593,15.4093,13.9102,15.3602,904400.0],["2002-11-26",15.3356,15.3765,14.5655,15.0243,466800.0],["2002-11-27",15.2045,15.9991,15.0816,15.9827,387100.0],["2002-11-29",16.0073,16.0974,15.524,15.5977,187200.0],["2002-12-02",15.9336,16.507,15.3274,15.5731,435200.0],["2002-12-03",15.4748,15.4748,14.5901,14.6474,288200.0],["2002-12-04",14.4918,14.4918,12.5912,13.0582,712300.0],["2002-12-05",13.1892,13.476,12.7387,13.0008,164800.0],["2002-12-06",12.8452,13.222,12.5011,12.9763,227600.0],["2002-12-09",12.8779,12.9189,11.3624,11.3624,526700.0],["2002-12-10",11.4607,12.0669,11.4607,11.9768,605900.0],["2002-12-11",11.9195,12.6895,11.5344,12.1243,400300.0],["2002-12-12",12.3864,12.4929,11.9932,12.0751,239000.0],["2002-12-13",11.9768,12.0014,11.4361,11.5508,430800.0],["2002-12-16",11.559,12.452,11.5181,12.3291,652100.0],["2002-12-17",12.37,12.9353,12.2881,12.2963,440300.0],["2002-12-18",12.0342,12.3045,11.7147,12.1325,679000.0],["2002-12-19",12.0915,12.6076,12.0342,12.2308,669500.0],["2002-12-20",12.37,12.665,12.37,12.5339,379900.0],["2002-12-23",12.5339,13.4268,12.4929,13.3367,474900.0],["2002-12-24",13.3613,13.648,13.3039,13.5415,353000.0],["2002-12-26",13.6972,14.1313,13.5989,13.9347,362700.0],["2002-12-27",13.7873,14.0167,13.6972,13.8856,229600.0],["2002-12-30",13.9265,14.1068,13.4186,13.6562,232500.0],["2002-12-31",13.5825,13.7709,13.3121,13.4596,257000.0],["2003-01-02",13.5169,13.861,13.2056,13.82,490200.0],["2003-01-03",13.7791,14.0658,13.689,13.9511,293500.0],["2003-01-06",14.0576,15.8107,13.9675,15.4748,470100.0],["2003-01-07",15.483,15.8107,15.2618,15.565,522300.0],["2003-01-08",15.5649,15.696,14.4344,14.9751,559000.0],["2003-01-09",15.0652,15.7206,15.0243,15.4912,430000.0],["2003-01-10",15.2864,16.0237,15.0243,15.9254,239800.0],["2003-01-13",16.0729,16.3842,15.7452,16.0729,562800.0],["2003-01-14",16.0974,16.7446,15.9746,16.0811,649000.0],["2003-01-15",15.7288,15.8107,14.5573,15.5895,1000300.0],["2003-01-16",15.7452,15.8926,15.0325,15.3438,470400.0],["2003-01-17",15.1472,15.1472,13.4596,13.7791,669800.0],["2003-01-21",13.6808,13.7873,13.1892,13.2548,577700.0],["2003-01-22",13.2384,13.5989,13.0336,13.2056,376800.0],["2003-01-23",13.4924,14.1068,12.9435,13.6234,462900.0],["2003-01-24",13.5005,13.5005,12.8042,13.009,218100.0],["2003-01-27",12.9353,12.9599,12.4192,12.4683,306200.0],["2003-01-28",12.5011,12.6895,11.9195,12.4192,361700.0],["2003-01-29",12.3537,12.8534,11.8294,12.7141,317000.0],["2003-01-30",12.8124,12.8861,11.985,12.1243,192000.0],["2003-01-31",11.7884,11.813,10.5678,11.0921,1281200.0],["2003-02-03",10.9528,11.0429,10.6169,10.6579,414000.0],["2003-02-04",10.5678,10.5924,9.7158,9.8305,968600.0],["2003-02-05",10.3302,11.6409,10.2401,10.6907,1338500.0],["2003-02-06",10.6825,10.8955,10.5022,10.6169,361100.0],["2003-02-07",10.6989,10.8627,10.535,10.6251,584100.0],["2003-02-10",10.6333,11.1412,10.4531,11.0593,441500.0],["2003-02-11",11.1412,11.2313,10.5842,10.7398,563400.0],["2003-02-12",10.5596,10.8135,10.3302,10.5432,534800.0],["2003-02-13",10.6333,10.7234,10.3138,10.6907,283900.0],["2003-02-14",10.6743,11.1658,10.6333,11.0511,297000.0],["2003-02-18",11.3378,11.4198,10.9528,10.9692,207700.0],["2003-02-19",11.133,11.2477,10.8545,11.2477,406900.0],["2003-02-20",11.2559,11.6082,11.174,11.5344,389400.0],["2003-02-21",11.4771,11.5426,11.1576,11.4689,193500.0],["2003-02-24",11.4689,11.5672,11.174,11.2313,124200.0],["2003-02-25",11.1658,11.1658,10.4941,11.0429,391800.0],["2003-02-26",11.0183,11.133,10.6497,10.7398,177900.0],["2003-02-27",10.7644,10.9938,10.6825,10.9446,191600.0],["2003-02-28",10.9938,11.0265,10.7234,10.8545,231400.0],["2003-03-03",10.9364,11.0511,10.4613,10.4941,239400.0],["2003-03-04",10.5268,10.5514,9.7404,9.7977,519800.0],["2003-03-05",9.7977,9.8878,9.5274,9.7404,389100.0],["2003-03-06",9.6912,9.8305,9.5028,9.6257,238800.0],["2003-03-07",9.5028,9.683,9.0604,9.5765,344600.0],["2003-03-10",9.3881,9.6257,9.3881,9.5438,392700.0],["2003-03-11",9.5356,9.6912,9.4619,9.5602,317900.0],["2003-03-12",9.6011,9.7813,8.7491,9.5847,347400.0],["2003-03-13",9.7895,10.4039,9.6339,10.2893,338800.0],["2003-03-14",10.4449,10.4449,9.765,9.896,416800.0],["2003-03-17",9.8715,11.1986,9.8141,11.133,528800.0],["2003-03-18",11.2477,11.2641,10.748,10.9692,664000.0],["2003-03-19",10.92,11.0347,10.6333,10.6825,295800.0],["2003-03-20",10.6333,10.8545,10.4613,10.6333,209000.0],["2003-03-21",10.8381,10.9774,10.5268,10.576,172600.0],["2003-03-24",10.3548,10.3548,10.1008,10.2974,198600.0],["2003-03-25",10.2073,10.4777,10.0763,10.3548,211200.0],["2003-03-26",10.3876,10.5186,10.1991,10.4285,186000.0],["2003-03-27",10.2483,10.6333,10.1582,10.5678,189700.0],["2003-03-28",10.5596,10.6661,10.2647,10.3138,193600.0],["2003-03-31",10.15,10.4449,9.937,10.2401,367800.0],["2003-04-01",10.322,10.4285,10.1254,10.2647,227100.0],["2003-04-02",10.5186,11.0347,10.5022,10.9282,252700.0],["2003-04-03",11.0593,11.174,10.7562,10.9774,272300.0],["2003-04-04",11.1412,11.1412,10.5842,10.6989,232400.0],["2003-04-07",11.1412,11.3215,10.8627,10.8627,204000.0],["2003-04-08",10.8709,10.8791,10.3466,10.4203,230400.0],["2003-04-09",10.4695,10.4695,9.765,9.8305,267400.0],["2003-04-10",9.7731,10.0844,9.6585,10.0107,144800.0],["2003-04-11",10.109,10.1991,9.724,9.896,103300.0],["2003-04-14",9.8878,10.0271,9.7076,10.0107,133100.0],["2003-04-15",9.9861,10.0681,9.7813,10.0353,115700.0],["2003-04-16",10.363,10.5104,9.8551,9.9698,284200.0],["2003-04-17",9.9943,10.7644,9.937,10.5678,312500.0],["2003-04-21",10.8135,10.8135,10.1172,10.6497,252300.0],["2003-04-22",10.5678,11.1986,10.4449,11.0347,235700.0],["2003-04-23",11.1412,11.5508,11.0183,11.2969,292800.0],["2003-04-24",11.0921,11.8458,11.0593,11.772,348900.0],["2003-04-25",11.559,11.6,11.0757,11.1904,182500.0],["2003-04-28",11.1822,11.8212,11.1822,11.6737,180500.0],["2003-04-29",11.6983,12.1734,11.5918,11.5918,223100.0],["2003-04-30",11.5918,11.6655,11.1904,11.3952,212900.0],["2003-05-01",11.346,11.4689,10.8627,11.215,264000.0],["2003-05-02",11.2231,12.5748,11.2231,12.5585,415800.0],["2003-05-05",12.452,12.8616,12.4356,12.4847,302300.0],["2003-05-06",12.411,12.6158,12.3373,12.5339,211100.0],["2003-05-07",12.5011,12.665,12.2881,12.3946,157700.0],["2003-05-08",12.2226,12.4847,12.2226,12.3782,155200.0],["2003-05-09",12.5748,13.1237,12.4929,13.0418,158600.0],["2003-05-12",12.9926,14.3279,12.9926,14.033,490300.0],["2003-05-13",13.9593,14.0166,13.7627,13.9265,214300.0],["2003-05-14",13.9347,14.0494,13.5743,13.9757,149900.0],["2003-05-15",14.0412,14.2542,13.7217,14.0167,185000.0],["2003-05-16",13.82,14.0412,12.5421,13.4924,715000.0],["2003-05-19",13.1237,13.2384,12.8288,12.8698,155600.0],["2003-05-20",12.9681,13.222,12.9025,13.0254,202700.0],["2003-05-21",12.9763,13.0828,12.9189,12.9926,126200.0],["2003-05-22",12.9763,13.3121,12.9435,13.263,84400.0],["2003-05-23",12.9599,13.5005,12.9517,13.3121,99500.0],["2003-05-27",13.2548,14.246,13.2302,14.1559,245600.0],["2003-05-28",14.0822,14.6147,13.9593,14.3525,200400.0],["2003-05-29",14.3361,14.9997,14.2952,14.844,328100.0],["2003-05-30",14.8604,16.3104,14.8277,15.9746,566700.0],["2003-06-02",16.0155,16.4907,15.7779,15.8926,530100.0],["2003-06-03",15.8681,16.8511,15.5404,16.761,482700.0],["2003-06-04",16.72,16.8757,16.1957,16.6545,439200.0],["2003-06-05",16.4743,16.7037,16.122,16.5972,365000.0],["2003-06-06",16.9002,17.3262,15.6796,16.0647,466100.0],["2003-06-09",15.5977,15.7616,14.7867,14.9014,433100.0],["2003-06-10",14.7457,14.7539,13.9265,14.3607,778200.0],["2003-06-11",14.246,14.4263,13.861,14.3607,353500.0],["2003-06-12",14.3935,14.6638,14.115,14.5901,159600.0],["2003-06-13",14.5082,14.5655,13.6808,13.8282,217500.0],["2003-06-16",13.7873,14.1887,13.6808,14.1395,271000.0],["2003-06-17",14.3279,14.8277,14.0576,14.6474,331600.0],["2003-06-18",14.5409,15.1308,14.4099,15.057,238400.0],["2003-06-19",14.9424,15.311,14.844,14.9915,409000.0],["2003-06-20",15.098,15.098,14.6311,14.9997,260200.0],["2003-06-23",14.926,14.9505,14.1068,14.2378,230500.0],["2003-06-24",14.0822,14.4754,14.0166,14.2706,246000.0],["2003-06-25",14.2133,14.9014,14.2133,14.5164,144800.0],["2003-06-26",14.5983,15.1226,14.4344,15.0243,217700.0],["2003-06-27",15.0734,15.2127,14.672,14.8686,217200.0],["2003-06-30",14.7539,15.27,14.6392,14.9342,573400.0],["2003-07-01",14.7212,14.8277,14.1068,14.4181,508800.0],["2003-07-02",14.4836,15.6469,14.4754,15.524,472800.0],["2003-07-03",15.2373,15.6796,14.9915,15.0816,165500.0],["2003-07-07",15.1963,16.548,15.1226,16.4415,324800.0],["2003-07-08",16.4005,16.8429,16.3514,16.6217,305100.0],["2003-07-09",16.589,16.8347,16.1794,16.589,255600.0],["2003-07-10",16.1957,16.4087,15.9746,16.3432,282500.0],["2003-07-11",16.335,16.7528,16.3268,16.6299,235800.0],["2003-07-14",16.9248,17.8915,16.7938,17.8096,362500.0],["2003-07-15",17.8751,19.3825,17.8669,18.6779,883100.0],["2003-07-16",18.85,19.3169,17.9652,18.5551,459300.0],["2003-07-17",18.0881,18.0963,16.9576,17.3181,500100.0],["2003-07-18",17.3181,17.9325,16.9084,17.744,509600.0],["2003-07-21",17.4491,17.8505,16.9576,17.0641,225600.0],["2003-07-22",17.2279,18.9155,17.2116,18.7189,505300.0],["2003-07-23",18.8008,19.6282,18.596,19.2514,674500.0],["2003-07-24",19.5053,19.62,18.7025,18.7025,379000.0],["2003-07-25",18.2601,19.1449,18.2519,18.9319,347100.0],["2003-07-28",18.3666,19.62,18.2765,19.448,262800.0],["2003-07-29",18.7435,19.0466,18.383,18.6452,290000.0],["2003-07-30",18.4895,18.5878,18.1454,18.1782,220000.0],["2003-07-31",18.0062,19.0302,17.9734,18.4158,290400.0],["2003-08-01",18.4322,18.4322,17.7522,18.1209,229800.0],["2003-08-04",17.5147,18.2601,17.5147,18.2601,187700.0],["2003-08-05",17.4245,18.1455,17.4164,17.744,177900.0],["2003-08-06",17.6949,17.7031,17.0477,17.3426,211300.0],["2003-08-07",16.8265,17.3918,16.7528,17.187,257500.0],["2003-08-08",17.2361,17.5311,16.6463,16.802,295300.0],["2003-08-11",16.4661,17.3263,16.4579,17.2443,251700.0],["2003-08-12",17.1214,18.0062,16.7036,18.0062,214000.0],["2003-08-13",18.0144,18.6861,17.613,18.4322,183500.0],["2003-08-14",18.3584,18.5305,17.8587,18.3011,270600.0],["2003-08-15",18.2847,18.4322,18.2356,18.4158,57000.0],["2003-08-18",17.8833,19.62,17.8178,19.5381,255100.0],["2003-08-19",19.62,19.661,19.2514,19.661,199000.0],["2003-08-20",19.4398,19.8822,18.981,19.5954,315800.0],["2003-08-21",19.2923,20.431,19.2923,20.2918,305800.0],["2003-08-22",20.5212,20.939,20.2426,20.4311,611000.0],["2003-08-25",19.7429,20.1443,18.8909,19.702,381800.0],["2003-08-26",19.022,20.644,18.8254,20.4802,356100.0],["2003-08-27",19.5627,21.5042,19.5381,21.2994,552700.0],["2003-08-28",21.324,22.3152,21.2994,22.2415,647200.0],["2003-08-29",22.0777,22.5692,22.0613,22.5446,616800.0],["2003-09-02",21.9138,22.3316,21.7336,22.1596,380300.0],["2003-09-03",21.6271,22.1514,21.4223,21.709,232700.0],["2003-09-04",21.6762,22.0367,21.3158,22.0367,359100.0],["2003-09-05",21.7991,22.2497,21.7008,21.9875,234700.0],["2003-09-08",21.3486,22.3152,20.8079,22.0859,326400.0],["2003-09-09",21.2584,21.6926,21.2339,21.3404,353800.0],["2003-09-10",20.7751,21.0536,19.8166,20.4802,421000.0],["2003-09-11",20.3819,21.0536,19.833,20.9226,335800.0],["2003-09-12",20.8898,20.898,20.2181,20.6277,384900.0],["2003-09-15",19.6528,21.0782,19.6364,20.5293,327900.0],["2003-09-16",20.1361,21.3158,20.1279,21.2093,223400.0],["2003-09-17",20.9471,21.2994,20.644,20.8898,152100.0],["2003-09-18",20.0788,20.685,20.0788,20.5621,154000.0],["2003-09-19",20.3163,20.7341,20.087,20.5048,179700.0],["2003-09-22",19.9641,20.0624,19.661,19.7593,330800.0],["2003-09-23",19.8658,20.4556,19.8248,20.4556,189400.0],["2003-09-24",19.9068,20.3655,19.0056,19.063,287900.0],["2003-09-25",18.7926,19.6938,18.4568,19.063,493200.0],["2003-09-26",19.063,19.1695,18.2274,18.2601,287500.0],["2003-09-29",18.0062,19.0056,17.9079,18.7271,486200.0],["2003-09-30",18.1045,18.3666,17.7031,17.744,321000.0],["2003-10-01",18.0144,18.5387,17.2853,17.9488,874700.0],["2003-10-02",17.2034,18.3175,17.1214,17.7768,502200.0],["2003-10-03",18.3666,19.0384,18.1455,18.8336,582200.0],["2003-10-06",18.3585,18.8418,18.2929,18.5469,314000.0],["2003-10-07",18.0799,19.0957,17.9161,19.0957,380700.0],["2003-10-08",18.637,19.1039,18.4404,19.0875,578900.0],["2003-10-09",19.3333,20.0952,19.1203,19.4316,570400.0],["2003-10-10",19.4726,20.0133,18.981,19.407,391700.0],["2003-10-13",19.4316,20.1034,19.3497,20.0051,413100.0],["2003-10-14",19.7511,19.8986,19.1531,19.4152,446100.0],["2003-10-15",20.0378,20.3655,19.5873,19.8248,353200.0],["2003-10-16",19.6364,19.7183,19.2678,19.661,340700.0],["2003-10-17",19.1613,19.235,17.9488,18.17,600000.0],["2003-10-20",17.7522,18.4322,17.7522,17.957,396400.0],["2003-10-21",18.0799,18.8254,17.8178,18.3994,476400.0],["2003-10-22",17.8342,18.1291,17.4573,18.0062,546700.0],["2003-10-23",16.9085,17.5392,16.7282,17.4491,439500.0],["2003-10-24",17.1132,17.3754,16.6791,17.2361,285200.0],["2003-10-27",16.9003,18.4158,16.8265,18.3011,710800.0],["2003-10-28",18.6452,20.6195,18.596,20.4065,1118100.0],["2003-10-29",20.0788,20.5867,19.8084,20.4802,330700.0],["2003-10-30",20.7669,21.7582,20.7014,21.2175,723100.0],["2003-10-31",21.0455,21.4796,20.7178,21.3076,444300.0],["2003-11-03",21.2339,22.0695,20.8898,21.881,335600.0],["2003-11-04",21.7827,23.3474,21.7664,22.8969,790000.0],["2003-11-05",23.1017,23.2573,22.0039,23.1672,425300.0],["2003-11-06",23.2573,23.7898,22.2988,23.1836,652500.0],["2003-11-07",23.3065,23.5686,22.9378,23.1099,547500.0],["2003-11-10",22.5282,23.4212,22.4791,22.6183,432300.0],["2003-11-11",22.4053,22.7494,21.9794,22.2087,214800.0],["2003-11-12",22.3152,23.1836,22.2743,23.0771,403400.0],["2003-11-13",23.2409,23.5031,22.5692,22.9624,329000.0],["2003-11-14",22.9378,23.3474,22.1842,22.3316,184200.0],["2003-11-17",21.6025,22.2497,21.2912,21.881,336800.0],["2003-11-18",22.2825,22.6511,21.2912,21.3076,178900.0],["2003-11-19",21.3486,22.0285,21.2339,21.8237,188400.0],["2003-11-20",21.4551,22.0039,21.1847,21.3977,201500.0],["2003-11-21",21.5861,21.6762,21.1028,21.3977,185700.0],["2003-11-24",21.0291,22.5528,20.9963,22.4053,271800.0],["2003-11-25",22.4217,22.9132,22.3234,22.6511,355200.0],["2003-11-26",22.9378,22.9378,22.0777,22.3726,280800.0],["2003-11-28",22.3316,22.8477,22.3316,22.7494,77800.0],["2003-12-01",22.3726,23.0361,22.1186,22.7494,273300.0],["2003-12-02",22.7822,22.8477,22.2579,22.2825,198200.0],["2003-12-03",22.3808,22.774,21.9384,22.0039,254700.0],["2003-12-04",21.963,22.3644,21.5042,22.2906,416500.0],["2003-12-05",21.6681,21.7909,21.0864,21.4223,194800.0],["2003-12-08",21.1601,21.4714,20.4884,20.7178,355600.0],["2003-12-09",20.7915,20.9717,19.7593,19.8904,220800.0],["2003-12-10",19.7101,20.1279,19.2514,19.3906,359700.0],["2003-12-11",19.4234,20.3655,19.3988,20.0952,375600.0],["2003-12-12",20.1361,20.9717,19.9641,20.9226,260000.0],["2003-12-15",21.5042,21.7827,19.4234,19.4234,270400.0],["2003-12-16",19.4152,19.5791,18.8746,19.4808,187600.0],["2003-12-17",19.2923,20.0542,18.8827,19.8904,460700.0],["2003-12-18",20.0706,20.857,19.9231,20.8406,458100.0],["2003-12-19",21.6271,22.0613,21.0373,21.6435,623200.0],["2003-12-22",21.3895,22.0613,21.3404,22.0203,320100.0],["2003-12-23",21.9957,22.6019,21.9466,22.5856,289500.0],["2003-12-24",22.4463,22.9051,21.9875,22.5282,219600.0],["2003-12-26",22.5282,23.0771,22.5282,22.9378,135000.0],["2003-12-29",23.2901,23.9454,23.1426,23.8308,412400.0],["2003-12-30",23.8389,24.0929,23.4785,23.7734,257800.0],["2003-12-31",23.7816,23.9454,23.4539,23.757,379300.0],["2004-01-02",23.8062,23.8881,23.4293,23.6587,268200.0],["2004-01-05",23.7406,24.5189,23.6178,24.5189,367400.0],["2004-01-06",24.4206,24.5517,24.0356,24.4616,430900.0],["2004-01-07",22.52,23.2245,21.6189,23.0935,941600.0],["2004-01-08",23.1672,23.8717,22.774,23.6178,408400.0],["2004-01-09",22.9706,23.544,22.774,22.9788,362800.0],["2004-01-12",22.9378,23.6915,22.4873,23.6915,446500.0],["2004-01-13",23.6915,23.6915,22.3316,22.6921,457100.0],["2004-01-14",22.7084,22.9788,21.9957,22.4627,559800.0],["2004-01-15",21.5042,21.9384,20.9144,21.6517,2783400.0],["2004-01-16",21.3731,22.5692,21.2994,22.3971,875800.0],["2004-01-20",22.6101,22.6839,21.8401,22.1678,675800.0],["2004-01-21",21.7991,21.9384,21.0782,21.8073,608700.0],["2004-01-22",21.6353,22.0858,20.8898,21.1028,610000.0],["2004-01-23",21.1929,21.4714,20.431,20.6195,537200.0],["2004-01-26",20.685,21.0536,20.2426,21.0455,363500.0],["2004-01-27",20.6932,21.0536,19.7183,19.8986,491400.0],["2004-01-28",20.1443,20.5703,19.448,19.6528,417000.0],["2004-01-29",19.661,19.8003,17.572,19.0384,1258200.0],["2004-01-30",19.0384,19.4562,18.637,19.3661,355000.0],["2004-02-02",19.489,19.5217,18.4649,18.8008,451000.0],["2004-02-03",18.5141,18.6288,18.1045,18.2847,477800.0],["2004-02-04",19.022,19.0466,17.744,18.6779,1502800.0],["2004-02-05",19.0466,19.3825,18.809,18.9483,718500.0],["2004-02-06",19.1613,20.1525,19.1203,20.0706,732400.0],["2004-02-09",20.2262,20.431,19.6528,19.6528,548900.0],["2004-02-10",19.9887,20.0051,19.489,19.7675,371700.0],["2004-02-11",19.7101,20.644,19.7101,20.5212,532700.0],["2004-02-12",20.5375,21.0946,20.2426,20.3819,522700.0],["2004-02-13",20.8816,20.8898,20.0952,20.3573,763900.0],["2004-02-17",20.4802,20.8161,20.3327,20.7505,580900.0],["2004-02-18",20.8243,21.0864,20.2262,20.8243,433000.0],["2004-02-19",21.4387,21.5124,20.5375,20.5375,779300.0],["2004-02-20",20.5375,20.685,20.046,20.3409,500300.0],["2004-02-23",20.5867,20.5949,19.1285,19.3333,818600.0],["2004-02-24",19.3333,19.7675,18.768,19.4726,584800.0],["2004-02-25",19.5791,19.833,19.2268,19.7593,407500.0],["2004-02-26",19.9068,20.1689,19.489,20.087,519900.0],["2004-02-27",20.218,20.2344,19.4726,19.7839,222300.0],["2004-03-01",19.7429,20.0214,19.4972,19.9477,501400.0],["2004-03-02",19.7921,20.6031,19.4562,20.218,645400.0],["2004-03-03",20.1853,20.259,19.5545,19.8248,334900.0],["2004-03-04",19.7757,20.3901,19.7757,20.3164,465300.0],["2004-03-05",20.046,20.3409,19.8412,20.1935,468400.0],["2004-03-08",20.2754,20.5212,19.6528,19.6774,400900.0],["2004-03-09",19.6856,19.6856,18.8418,19.3497,575700.0],["2004-03-10",19.4152,19.489,18.4895,18.5714,457900.0],["2004-03-11",18.596,19.276,18.4322,18.6943,436300.0],["2004-03-12",18.8746,19.4152,18.8582,19.3497,289300.0],["2004-03-15",19.3906,19.3906,18.5551,18.7599,387300.0],["2004-03-16",18.8827,19.2104,18.2274,18.5796,318200.0],["2004-03-17",18.7926,19.5217,18.7189,19.3988,378200.0],["2004-03-18",19.276,19.5053,18.809,19.1039,329500.0],["2004-03-19",19.1203,19.2514,18.3421,18.4404,352300.0],["2004-03-22",18.2602,18.3093,17.2689,17.7195,719300.0],["2004-03-23",17.9243,18.17,17.5802,17.6949,432100.0],["2004-03-24",17.6539,18.1373,17.5474,18.0144,636900.0],["2004-03-25",18.1291,18.8909,18.0062,18.7926,285000.0],["2004-03-26",18.809,19.0875,18.637,18.9237,451200.0],["2004-03-29",19.1777,19.6037,18.9647,19.3251,539300.0],["2004-03-30",19.2596,19.3415,18.9319,19.3251,267900.0],["2004-03-31",19.3497,19.8822,19.0957,19.6692,356400.0],["2004-04-01",19.5873,20.5048,19.5873,20.2754,560600.0],["2004-04-02",20.6031,21.2994,20.4802,21.2503,723100.0],["2004-04-05",21.2093,21.4633,21.0127,21.4633,301900.0],["2004-04-06",21.0618,21.2584,20.8161,20.8898,341800.0],["2004-04-07",20.8488,21.0373,20.4229,20.8488,305900.0],["2004-04-08",21.0946,21.2339,20.7342,20.8898,175600.0],["2004-04-12",20.8898,21.0373,20.6604,20.9226,405900.0],["2004-04-13",20.9881,20.9881,20.1771,20.4392,279600.0],["2004-04-14",20.2508,20.5212,19.8576,20.087,255300.0],["2004-04-15",20.0132,20.2508,18.8172,18.8582,609700.0],["2004-04-16",18.7926,18.7926,17.7932,17.8751,964100.0],["2004-04-19",17.8833,17.9816,17.7195,17.9243,438600.0],["2004-04-20",18.0062,18.3503,17.0395,17.1624,791200.0],["2004-04-21",18.596,18.7599,17.4327,18.2519,2074400.0],["2004-04-22",17.5474,18.3175,17.5147,17.9407,611000.0],["2004-04-23",17.9406,18.3339,17.8341,18.1782,331400.0],["2004-04-26",18.2356,18.4895,17.4082,17.5966,398900.0],["2004-04-27",17.5802,17.8423,17.0395,17.0395,539900.0],["2004-04-28",17.1133,17.2689,16.7528,16.7938,355900.0],["2004-04-29",16.802,16.974,16.0565,16.1138,1017200.0],["2004-04-30",16.1957,16.548,15.6714,15.7288,1300700.0],["2004-05-03",15.9254,16.548,15.7042,16.2613,1061400.0],["2004-05-04",16.0401,16.9576,15.9991,16.6709,562700.0],["2004-05-05",16.6873,17.0641,16.5808,16.7938,259000.0],["2004-05-06",16.5972,16.6955,15.9664,16.1302,558600.0],["2004-05-07",16.0483,16.589,16.0319,16.1794,365000.0],["2004-05-10",16.0319,16.0319,15.2537,15.6878,607300.0],["2004-05-11",15.909,16.5726,15.8517,16.4251,931000.0],["2004-05-12",16.4825,16.6955,15.6878,16.6545,641600.0],["2004-05-13",16.5316,16.7446,16.2039,16.4415,527300.0],["2004-05-14",16.4907,16.7692,15.9336,15.9991,374800.0],["2004-05-17",15.6059,16.0319,15.3683,15.7124,426900.0],["2004-05-18",16.2203,16.2777,15.9172,16.2695,464500.0],["2004-05-19",16.589,17.0149,16.3104,16.7118,939500.0],["2004-05-20",16.6545,16.8429,16.4661,16.548,495600.0],["2004-05-21",16.5972,17.0149,16.5562,16.8593,490300.0],["2004-05-24",17.1542,17.3017,17.0068,17.2197,358900.0],["2004-05-25",17.0723,17.8997,16.8921,17.8505,537700.0],["2004-05-26",17.826,18.5059,17.6949,18.3994,741400.0],["2004-05-27",18.3585,18.8827,18.3585,18.8254,559000.0],["2004-05-28",18.8664,19.1531,18.6943,19.1367,280700.0],["2004-06-01",19.0138,19.0466,18.4649,18.981,331700.0],["2004-06-02",18.9974,19.0302,18.5141,18.6779,357400.0],["2004-06-03",18.6779,18.7762,18.1946,18.1946,255200.0],["2004-06-04",18.5714,18.7435,18.3666,18.5469,203300.0],["2004-06-07",18.7435,19.3251,18.6534,19.3005,197600.0],["2004-06-08",19.2022,19.2432,18.9155,19.1777,266600.0],["2004-06-09",19.1531,19.2022,18.1209,18.2274,837000.0],["2004-06-10",18.1455,18.4322,17.6539,17.7768,942200.0],["2004-06-14",17.4,17.5229,17.1378,17.4409,778500.0],["2004-06-15",17.5638,18.0881,17.5638,17.8833,251200.0],["2004-06-16",17.8997,17.9816,17.5884,17.6212,314500.0],["2004-06-17",17.7522,17.7522,16.9494,17.1051,219000.0],["2004-06-18",16.9822,17.5229,16.9248,17.1051,214000.0],["2004-06-21",17.2853,17.2935,16.6709,16.7528,308800.0],["2004-06-22",16.7118,17.5556,16.6545,17.5556,744400.0],["2004-06-23",17.4246,19.3251,17.3508,18.211,564700.0],["2004-06-24",18.2683,18.2683,17.5392,17.6703,380000.0],["2004-06-25",17.572,18.1455,17.572,18.0635,584900.0],["2004-06-28",17.998,18.3421,17.744,17.9243,477600.0],["2004-06-29",17.7359,18.4486,17.7359,18.3503,339700.0],["2004-06-30",18.3503,18.7599,18.3503,18.6943,306000.0],["2004-07-01",18.5551,18.6697,17.7604,17.8833,329700.0],["2004-07-02",17.7522,17.9243,17.1952,17.3508,264400.0],["2004-07-06",17.2116,17.2116,16.1384,16.548,630700.0],["2004-07-07",16.4988,17.1624,16.4743,16.6955,433600.0],["2004-07-08",16.6053,16.761,16.3842,16.4661,286500.0],["2004-07-09",16.6955,16.72,16.1875,16.4497,330700.0],["2004-07-12",16.0974,16.1548,14.4754,15.0325,882500.0],["2004-07-13",15.098,15.5322,14.9915,15.2209,610600.0],["2004-07-14",14.6966,14.9096,14.0248,14.0494,619200.0],["2004-07-15",14.074,14.5164,14.0494,14.4017,265800.0],["2004-07-16",14.5,14.7212,13.8856,14.0003,331800.0],["2004-07-19",14.0904,14.2133,13.476,13.8364,414500.0],["2004-07-20",13.8528,14.246,13.8282,14.246,342000.0],["2004-07-21",12.583,12.6158,10.8545,10.9282,3484600.0],["2004-07-22",11.0183,11.1822,10.1909,11.0839,1110000.0],["2004-07-23",11.0593,11.3542,10.5268,10.6251,616300.0],["2004-07-26",10.5268,10.6415,10.3466,10.6169,825000.0],["2004-07-27",10.5596,11.174,10.3876,11.174,744100.0],["2004-07-28",10.9692,11.1085,10.535,10.961,594300.0],["2004-07-29",11.174,11.6819,11.0675,11.559,632400.0],["2004-07-30",11.559,12.2881,11.559,12.0587,586600.0],["2004-08-02",12.0997,12.0997,11.5918,11.8376,601300.0],["2004-08-03",11.7556,11.8539,11.3952,11.7311,567200.0],["2004-08-04",11.6737,12.0751,11.5181,11.9932,362800.0],["2004-08-05",11.9604,12.1816,11.6901,11.7884,313400.0],["2004-08-06",11.5426,11.6737,11.2231,11.3788,260800.0],["2004-08-09",11.346,11.5099,11.1822,11.2641,187100.0],["2004-08-10",11.2641,11.6328,11.2641,11.6164,216300.0],["2004-08-11",11.1494,11.2313,10.7316,10.8135,684100.0],["2004-08-12",10.6907,10.8135,10.3957,10.4285,557600.0],["2004-08-13",10.5268,10.6251,10.363,10.4449,649600.0],["2004-08-16",10.4859,10.8381,10.4039,10.7808,372400.0],["2004-08-17",10.8299,11.0839,10.7726,10.9282,214900.0],["2004-08-18",10.8955,11.5836,10.8135,11.5508,243300.0],["2004-08-19",11.5918,11.5918,11.0593,11.215,221100.0],["2004-08-20",11.2641,11.4689,11.0921,11.4443,380400.0],["2004-08-23",11.4689,11.5836,11.2805,11.346,444200.0],["2004-08-24",11.3378,11.5263,10.8955,10.9774,265600.0],["2004-08-25",10.9364,11.1658,10.8955,11.1003,340500.0],["2004-08-26",11.0347,11.0347,10.8135,10.9037,259900.0],["2004-08-27",10.9037,11.2232,10.9037,11.1658,165900.0],["2004-08-30",11.1658,11.2313,10.8627,10.9446,184800.0],["2004-08-31",10.8627,11.0102,10.7316,11.0102,329600.0],["2004-09-01",11.0102,11.5263,10.9037,11.0265,230600.0],["2004-09-02",11.0757,11.3051,10.8955,11.1576,128300.0],["2004-09-03",10.8955,11.1412,10.8299,10.9037,378400.0],["2004-09-07",10.8791,11.2068,10.7316,10.8955,535100.0],["2004-09-08",10.8217,10.9692,10.6497,10.6497,250500.0],["2004-09-09",10.7808,11.0183,10.707,10.9938,518200.0],["2004-09-10",10.9774,11.3542,10.748,11.3542,637000.0],["2004-09-13",12.7796,13.3285,12.4356,12.8943,1457100.0],["2004-09-14",12.7223,13.0008,12.4847,12.8861,935900.0],["2004-09-15",12.7878,12.9025,12.5503,12.7715,431300.0],["2004-09-16",12.8779,13.3121,12.8779,13.0828,519700.0],["2004-09-17",12.2472,13.1565,11.9768,12.9844,1226700.0],["2004-09-20",12.8943,13.5825,12.7469,13.1729,572100.0],["2004-09-21",13.1647,13.5743,13.1647,13.4514,312300.0],["2004-09-22",13.2302,13.476,12.9025,13.009,267500.0],["2004-09-23",12.9763,13.0827,12.6076,12.9599,238700.0],["2004-09-24",12.9599,12.9844,12.2554,12.2635,365000.0],["2004-09-27",12.0751,12.3782,11.9359,12.1325,317500.0],["2004-09-28",12.1489,12.3455,12.026,12.2799,237200.0],["2004-09-29",12.239,12.6731,12.198,12.4683,301300.0],["2004-09-30",12.4602,12.8943,12.452,12.5503,324000.0],["2004-10-01",12.7715,13.435,12.6731,13.4268,423500.0],["2004-10-04",13.5989,14.0822,13.5907,13.8692,401400.0],["2004-10-05",13.8856,13.9839,13.5251,13.8692,417900.0],["2004-10-06",13.7545,13.9839,13.5087,13.9839,193700.0],["2004-10-07",13.9511,14.1641,13.5169,13.5169,291300.0],["2004-10-08",13.3777,13.4514,12.9189,13.05,420200.0],["2004-10-11",12.9353,13.05,12.7305,12.8698,261300.0],["2004-10-12",12.624,13.05,12.4929,12.8288,225300.0],["2004-10-13",13.1892,13.2712,12.7878,12.8288,319900.0],["2004-10-14",12.8288,12.8452,12.1407,12.2226,451800.0],["2004-10-15",12.1816,12.3127,11.9932,12.1161,451300.0],["2004-10-18",12.0424,12.2881,11.9359,12.198,280700.0],["2004-10-19",12.3782,12.7469,12.2881,12.3291,313200.0],["2004-10-20",11.7638,13.2384,11.7638,12.4356,852100.0],["2004-10-21",12.4929,13.0172,12.2308,12.9599,630400.0],["2004-10-22",12.9517,13.0664,12.2635,12.3045,333500.0],["2004-10-25",12.4438,12.8943,12.2881,12.6486,233100.0],["2004-10-26",12.7633,12.8534,12.3045,12.6404,321300.0],["2004-10-27",12.583,13.0664,12.5421,13.0418,199700.0],["2004-10-28",12.9681,13.263,12.9517,13.1811,219800.0],["2004-10-29",12.9435,13.2794,12.9271,12.9599,272900.0],["2004-11-01",12.8698,13.1401,12.8698,13.0418,180800.0],["2004-11-02",12.8698,13.3613,12.8616,13.0008,164900.0],["2004-11-03",13.5415,13.5415,12.878,12.9926,284500.0],["2004-11-04",12.8943,12.9926,12.6076,12.8616,290300.0],["2004-11-05",12.9681,13.3121,12.9107,13.05,227100.0],["2004-11-08",12.9025,13.2056,12.7715,12.8861,299600.0],["2004-11-09",12.7469,12.9926,12.7469,12.9926,223500.0],["2004-11-10",12.9435,13.009,12.5748,12.665,206000.0],["2004-11-11",12.7141,12.8616,12.6322,12.8452,132000.0],["2004-11-12",12.8698,12.9353,12.583,12.9353,162700.0],["2004-11-15",12.8042,13.2794,12.8042,13.2548,269900.0],["2004-11-16",13.3039,13.5907,13.1401,13.5497,406300.0],["2004-11-17",13.6316,14.2542,13.6234,14.0822,365500.0],["2004-11-18",13.9347,14.2624,13.7463,14.2624,564700.0],["2004-11-19",14.246,14.246,13.689,13.7299,357900.0],["2004-11-22",13.5661,13.8774,13.5169,13.8037,231400.0],["2004-11-23",13.8446,13.9347,13.5415,13.7791,284300.0],["2004-11-24",13.8774,14.0658,13.6726,13.9429,226600.0],["2004-11-26",13.9183,14.0658,13.9183,13.9183,29400.0],["2004-11-29",14.074,14.2624,13.9183,14.1068,330400.0],["2004-11-30",14.1231,14.2133,13.8856,13.9183,492300.0],["2004-12-01",13.9511,14.5409,13.9511,14.4672,409200.0],["2004-12-02",14.3279,15.1553,14.2624,14.672,648800.0],["2004-12-03",14.9587,15.2373,14.9014,15.0325,441200.0],["2004-12-06",14.8932,15.1881,14.6802,15.057,326300.0],["2004-12-07",14.9505,15.1799,14.5082,14.5491,259400.0],["2004-12-08",14.5983,14.7212,14.3525,14.5327,334100.0],["2004-12-09",14.3525,14.3525,13.7709,14.1231,476900.0],["2004-12-10",13.9347,14.1723,13.8282,14.0003,265500.0],["2004-12-13",14.074,14.4344,13.8938,14.2706,276400.0],["2004-12-14",14.3034,14.9014,14.2051,14.8195,292700.0],["2004-12-15",14.6474,15.1308,14.6474,15.0816,337000.0],["2004-12-16",14.9014,15.2127,14.7375,14.8604,268900.0],["2004-12-17",14.7294,15.0816,14.672,14.9751,197700.0],["2004-12-20",14.8522,15.1963,14.3034,14.3771,362200.0],["2004-12-21",14.2624,15.1144,14.2624,14.8604,280800.0],["2004-12-22",14.8113,15.0652,14.7048,15.0325,201000.0],["2004-12-23",15.0652,15.2455,14.8932,15.1881,133300.0],["2004-12-27",15.0734,15.1799,14.6966,14.9342,181900.0],["2004-12-28",14.7867,15.2291,14.7867,15.2127,177700.0],["2004-12-29",15.0734,15.4339,14.9997,15.1963,156800.0],["2004-12-30",15.0816,15.352,15.0325,15.2373,142000.0],["2004-12-31",15.0488,15.2864,14.9915,15.1963,162200.0],["2005-01-03",15.1144,15.2782,14.844,14.9342,449400.0],["2005-01-04",14.6884,14.9751,14.0658,14.1969,609300.0],["2005-01-05",14.0904,14.2624,13.5415,13.689,698400.0],["2005-01-06",13.7054,13.9265,13.3039,13.4596,473500.0],["2005-01-07",13.6644,13.6644,12.8698,13.1319,501700.0],["2005-01-10",12.9681,13.1483,12.8042,12.8452,354000.0],["2005-01-11",12.7387,12.7551,12.2717,12.3455,705800.0],["2005-01-12",12.6895,12.8042,12.2472,12.4438,496100.0],["2005-01-13",12.3045,12.4602,12.026,12.1243,370200.0],["2005-01-14",12.2881,12.4847,12.1407,12.4356,228500.0],["2005-01-18",12.3291,12.7469,12.2635,12.6977,217200.0],["2005-01-19",12.8124,12.8124,12.3946,12.4438,369900.0],["2005-01-20",12.2881,12.5666,12.2881,12.4929,299000.0],["2005-01-21",12.6076,12.6076,12.2472,12.2963,261700.0],["2005-01-24",12.2308,12.37,11.8457,11.8867,284700.0],["2005-01-25",11.9359,12.7878,11.9359,12.4356,372400.0],["2005-01-26",12.5503,12.8534,12.5503,12.8288,314500.0],["2005-01-27",12.6895,13.1073,12.6322,12.9353,221600.0],["2005-01-28",12.9107,12.9435,12.3946,12.5011,212400.0],["2005-01-31",12.5994,12.9763,12.5912,12.8206,256300.0],["2005-02-01",12.7469,13.2138,12.7469,13.1073,201600.0],["2005-02-02",13.2384,13.2384,12.8861,13.0746,240900.0],["2005-02-03",13.1319,13.1647,12.8943,13.0254,205700.0],["2005-02-04",12.9844,13.6972,12.9844,13.689,279700.0],["2005-02-07",13.5825,13.7299,13.4432,13.5415,245600.0],["2005-02-08",13.82,14.8522,13.6644,14.3853,1011500.0],["2005-02-09",14.3443,14.4017,13.82,13.9593,406600.0],["2005-02-10",13.8692,14.246,13.7135,14.0167,486700.0],["2005-02-11",15.2373,15.3192,14.6147,14.8277,1688300.0],["2005-02-14",14.7375,14.9915,14.4017,14.5327,656700.0],["2005-02-15",14.4508,15.098,14.4181,14.9505,683400.0],["2005-02-16",14.8359,15.057,14.8031,14.885,522900.0],["2005-02-17",14.7539,15.0325,14.5901,14.672,280300.0],["2005-02-18",14.6884,14.9833,14.5901,14.7785,276500.0],["2005-02-22",14.5409,15.1308,14.459,14.4836,367400.0],["2005-02-23",14.6311,14.7375,14.3607,14.5246,492500.0],["2005-02-24",14.3853,15.0407,14.3525,14.9751,526500.0],["2005-02-25",14.9424,15.4011,14.9096,15.352,453500.0],["2005-02-28",15.2291,15.5649,14.9178,15.1472,505200.0],["2005-03-01",15.0816,15.4503,15.0243,15.4011,327600.0],["2005-03-02",15.1963,15.4011,14.844,14.885,280300.0],["2005-03-03",14.8195,14.9587,14.4836,14.7048,265100.0],["2005-03-04",14.7212,14.9342,14.5655,14.5737,242000.0],["2005-03-07",14.5409,14.885,14.5164,14.7048,285000.0],["2005-03-08",14.5655,14.7212,14.3607,14.3853,241400.0],["2005-03-09",14.3443,14.5246,13.9101,13.9429,603600.0],["2005-03-10",13.8938,13.9757,13.2794,13.648,724200.0],["2005-03-11",13.6398,13.8037,13.3285,13.4842,396800.0],["2005-03-14",13.5169,13.7135,13.3777,13.6152,314000.0],["2005-03-15",13.6726,13.8037,13.009,13.0172,363000.0],["2005-03-16",13.1073,13.2302,12.9271,13.1401,613300.0],["2005-03-17",13.1892,13.4596,13.0664,13.3777,404600.0],["2005-03-18",13.476,13.476,12.9189,12.9844,312500.0],["2005-03-21",12.9681,13.1319,12.8206,13.0172,127400.0],["2005-03-22",12.9599,13.1155,12.6568,12.7141,249200.0],["2005-03-23",12.7715,12.9517,12.5994,12.8206,188200.0],["2005-03-24",12.9435,12.9599,12.7305,12.7469,155200.0],["2005-03-28",12.7059,12.9107,12.6895,12.7305,206500.0],["2005-03-29",12.8616,12.8861,12.3291,12.3373,158900.0],["2005-03-30",12.411,12.8616,12.3045,12.8534,190200.0],["2005-03-31",12.7878,13.1073,12.7796,13.009,351500.0],["2005-04-01",13.1892,13.222,12.7223,12.8698,448200.0],["2005-04-04",12.7223,12.8779,12.624,12.8698,244700.0],["2005-04-05",12.7633,13.2794,12.7633,13.0909,775500.0],["2005-04-06",13.2056,13.2466,12.8861,12.9107,194800.0],["2005-04-07",13.0008,13.2712,12.837,13.2548,182700.0],["2005-04-08",13.222,13.5005,13.1483,13.263,262700.0],["2005-04-11",13.1729,13.3203,12.9435,13.009,112800.0],["2005-04-12",12.9435,13.0254,12.5748,12.8616,286100.0],["2005-04-13",12.8779,12.8779,12.2226,12.3291,214300.0],["2005-04-14",12.3127,12.4192,12.1816,12.1898,197500.0],["2005-04-15",12.2717,12.2717,11.6491,11.8212,251700.0],["2005-04-18",11.7966,12.3373,11.7966,11.8949,408400.0],["2005-04-19",11.8949,12.7305,11.8949,12.5503,342300.0],["2005-04-20",12.5748,12.9517,12.3373,12.5748,369300.0],["2005-04-21",12.665,13.0172,12.5748,12.8206,197500.0],["2005-04-22",12.7796,12.7796,12.2799,12.4356,307100.0],["2005-04-25",12.5585,12.7878,12.3537,12.4356,132600.0],["2005-04-26",12.3373,12.5912,12.1816,12.2308,350100.0],["2005-04-27",12.2635,12.4602,11.8621,12.1489,458800.0],["2005-04-28",12.0178,12.6977,12.0178,12.157,617800.0],["2005-04-29",12.198,12.2799,11.4361,12.1243,500300.0],["2005-05-02",12.0669,12.5257,11.8949,12.4438,260800.0],["2005-05-03",12.411,12.6486,12.2717,12.4028,252900.0],["2005-05-04",12.37,12.7387,12.3537,12.6895,181000.0],["2005-05-05",12.4602,12.9025,12.4602,12.7633,206600.0],["2005-05-06",12.8943,12.9517,12.6322,12.8779,96400.0],["2005-05-09",12.9107,13.0828,12.7141,12.9763,171000.0],["2005-05-10",12.7878,12.7878,12.5339,12.6568,127200.0],["2005-05-11",12.5912,12.8288,12.3455,12.7633,177700.0],["2005-05-12",12.7059,12.9025,12.5175,12.5748,196400.0],["2005-05-13",12.5339,13.2138,12.5339,13.1237,290700.0],["2005-05-16",13.1729,13.4186,13.05,13.4186,180600.0],["2005-05-17",13.2876,13.4842,13.1483,13.4432,137600.0],["2005-05-18",13.5415,13.7709,13.2384,13.5743,242400.0],["2005-05-19",13.4924,13.6644,13.3777,13.4842,152500.0],["2005-05-20",13.5415,13.5415,13.1974,13.435,204800.0],["2005-05-23",13.435,13.6808,13.435,13.5579,362000.0],["2005-05-24",13.5169,13.7709,13.4268,13.7135,312700.0],["2005-05-25",13.6234,13.6316,13.3449,13.435,342600.0],["2005-05-26",13.4514,13.7627,13.4514,13.7627,320400.0],["2005-05-27",13.7627,13.7627,13.5169,13.6644,149500.0],["2005-05-31",13.6644,13.7873,13.6316,13.6726,270200.0],["2005-06-01",13.6152,13.8528,13.476,13.7545,792100.0],["2005-06-02",13.6644,14.2378,13.6644,14.1068,271600.0],["2005-06-03",14.2215,14.2215,13.8282,14.0494,279100.0],["2005-06-06",13.9675,14.0003,13.7381,13.8692,170300.0],["2005-06-07",13.9511,14.1723,13.8364,13.8692,212800.0],["2005-06-08",13.8037,14.1723,13.8037,14.1068,125200.0],["2005-06-09",14.0003,14.6392,14.0003,14.6392,212100.0],["2005-06-10",14.5819,14.5819,14.2296,14.4099,113000.0],["2005-06-13",14.4181,14.5491,14.2378,14.3935,154000.0],["2005-06-14",14.3116,14.5409,14.3116,14.4754,140300.0],["2005-06-15",14.3935,14.5164,14.033,14.4508,149500.0],["2005-06-16",14.3689,14.5409,14.2788,14.4754,215100.0],["2005-06-17",14.5327,14.5327,14.2542,14.3689,238500.0],["2005-06-20",14.3279,14.3279,14.1149,14.1477,68200.0],["2005-06-21",14.246,14.3034,14.0248,14.246,82800.0],["2005-06-22",14.2133,14.4344,14.1805,14.3525,172600.0],["2005-06-23",14.2952,14.8277,14.2051,14.3361,236900.0],["2005-06-24",14.3525,14.4836,14.0576,14.1313,464600.0],["2005-06-27",14.0494,14.0494,13.7791,13.8856,135400.0],["2005-06-28",13.9183,14.1641,13.8282,14.115,200900.0],["2005-06-29",14.1641,14.2542,13.9675,14.0986,146300.0],["2005-06-30",14.1723,14.1969,13.8118,13.8364,251100.0],["2005-07-01",13.9265,14.1805,13.8037,13.9921,150800.0],["2005-07-05",13.9511,14.1313,13.7217,13.8528,335200.0],["2005-07-06",13.7709,13.9511,13.7217,13.8037,290400.0],["2005-07-07",13.7627,13.8528,13.607,13.8528,243300.0],["2005-07-08",13.8528,14.5409,13.82,14.5082,252400.0],["2005-07-11",14.459,14.9342,14.4181,14.9178,145400.0],["2005-07-12",14.7457,15.3438,14.6392,15.1963,199300.0],["2005-07-13",14.9915,15.1308,14.6147,14.9915,139100.0],["2005-07-14",15.0325,15.4994,15.0243,15.4093,225400.0],["2005-07-15",15.3192,15.6878,15.3192,15.6059,340200.0],["2005-07-18",15.4912,15.565,14.9178,15.0652,276900.0],["2005-07-19",15.0325,15.6223,15.0325,15.5568,80600.0],["2005-07-20",15.2045,16.9494,15.1472,16.8921,727200.0],["2005-07-21",16.802,16.9412,15.9746,15.9827,622900.0],["2005-07-22",15.9746,16.0565,15.6059,15.9582,358300.0],["2005-07-25",15.7288,16.0073,15.4994,15.6551,173700.0],["2005-07-26",15.7206,15.8599,15.3929,15.6059,269300.0],["2005-07-27",15.2045,15.5404,15.1553,15.4257,274700.0],["2005-07-28",15.3602,15.565,15.3028,15.5486,250400.0],["2005-07-29",15.5977,15.737,15.4339,15.6551,261000.0],["2005-08-01",15.6223,15.8353,15.2291,15.3683,251300.0],["2005-08-02",15.2864,15.5649,15.2864,15.5158,227000.0],["2005-08-03",15.4748,15.4748,15.0652,15.0898,137300.0],["2005-08-04",14.9833,15.0325,14.4918,14.6065,288500.0],["2005-08-05",14.5409,14.5983,14.287,14.3853,296700.0],["2005-08-08",14.3607,14.3607,14.0412,14.1068,302900.0],["2005-08-09",14.0986,14.328,14.0986,14.3034,164700.0],["2005-08-10",14.328,14.7376,14.2296,14.5901,359200.0],["2005-08-11",14.5409,14.9751,14.4754,14.9178,203400.0],["2005-08-12",14.7785,14.7867,14.4426,14.6065,232000.0],["2005-08-15",14.5409,14.6638,14.4754,14.5819,239500.0],["2005-08-16",14.5409,14.5409,14.0658,14.1231,182000.0],["2005-08-17",14.1805,14.9505,14.1395,14.844,459200.0],["2005-08-18",14.7867,15.1963,14.7867,15.0489,275700.0],["2005-08-19",15.0243,15.1963,15.0243,15.1472,120700.0],["2005-08-22",15.057,15.3356,15.0488,15.2536,190800.0],["2005-08-23",15.1799,15.2946,14.9505,14.9669,156100.0],["2005-08-24",14.8522,14.9833,14.5164,14.7294,155600.0],["2005-08-25",14.6474,14.8359,14.6229,14.6556,202300.0],["2005-08-26",14.5737,14.6884,14.1313,14.3279,369200.0],["2005-08-29",14.2952,14.713,14.2215,14.6556,181600.0],["2005-08-30",14.5819,14.6638,14.3607,14.5164,142300.0],["2005-08-31",14.5409,14.5819,14.4099,14.5491,253800.0],["2005-09-01",14.5491,14.6229,14.0576,14.2788,271700.0],["2005-09-02",14.246,14.3361,14.0986,14.1068,150200.0],["2005-09-06",14.0658,14.3279,14.0658,14.2788,118100.0],["2005-09-07",14.1969,14.4836,14.1231,14.4672,89400.0],["2005-09-08",14.3935,14.5409,14.3034,14.3443,71400.0],["2005-09-09",14.3935,14.7621,14.2624,14.7375,103900.0],["2005-09-12",14.7949,14.7949,14.5082,14.6392,73500.0],["2005-09-13",14.5409,14.6065,14.3443,14.4263,82000.0],["2005-09-14",14.459,14.4918,14.1723,14.2051,118200.0],["2005-09-15",14.2051,14.2952,13.861,13.9101,127300.0],["2005-09-16",13.9757,13.9757,13.3613,13.5087,484900.0],["2005-09-19",13.5169,13.5989,13.4268,13.4678,150900.0],["2005-09-20",13.5497,13.5988,13.2875,13.3039,201300.0],["2005-09-21",13.263,13.2712,12.7059,12.7469,366800.0],["2005-09-22",12.6895,13.1483,12.5257,13.0746,300300.0],["2005-09-23",13.1155,13.6398,13.05,13.5989,253500.0],["2005-09-26",13.6972,13.8118,13.435,13.5415,324200.0],["2005-09-27",13.5415,13.6808,13.435,13.4514,261200.0],["2005-09-28",13.5497,13.6316,13.3285,13.607,127800.0],["2005-09-29",13.5169,13.9347,13.5169,13.902,172600.0],["2005-09-30",13.8446,14.2378,13.8446,14.115,165600.0],["2005-10-03",14.0658,14.6556,14.0658,14.4508,260800.0],["2005-10-04",14.4426,15.0407,14.4426,14.7212,263300.0],["2005-10-05",14.6556,14.7867,14.4017,14.4099,279600.0],["2005-10-06",14.3034,14.713,14.1969,14.3279,451800.0],["2005-10-07",14.2952,14.6556,14.2952,14.5983,196000.0],["2005-10-10",14.6311,14.6311,14.2706,14.3198,212700.0],["2005-10-11",14.3771,14.5082,14.0085,14.0986,309100.0],["2005-10-12",14.0904,14.3279,14.0412,14.1887,297700.0],["2005-10-13",14.1559,14.6229,14.0822,14.4508,331300.0],["2005-10-14",14.5409,14.5491,14.1559,14.4099,339300.0],["2005-10-17",14.4672,14.5409,14.1887,14.5082,160000.0],["2005-10-18",14.5245,14.5573,14.3361,14.4181,167600.0],["2005-10-19",14.3935,14.926,14.1969,14.926,397500.0],["2005-10-20",14.8113,15.2455,14.5491,15.0243,395800.0],["2005-10-21",14.9505,15.2127,14.9096,15.0407,314700.0],["2005-10-24",14.9587,15.2127,14.9096,15.1144,210400.0],["2005-10-25",14.9751,15.2127,14.8932,15.0407,187900.0],["2005-10-26",14.8932,15.1553,14.6638,14.7294,293300.0],["2005-10-27",14.5,14.5409,14.2215,14.2788,189300.0],["2005-10-28",14.3853,14.6392,13.9429,14.5491,389200.0],["2005-10-31",14.7457,15.5322,14.672,15.4585,452600.0],["2005-11-01",15.4421,15.4421,14.9833,15.2045,311300.0],["2005-11-02",15.2373,15.6469,14.885,15.5486,181800.0],["2005-11-03",15.5649,15.7943,15.4093,15.6796,325600.0],["2005-11-04",15.5649,15.6469,15.1635,15.3274,219100.0],["2005-11-07",15.2127,15.4175,15.098,15.3274,306400.0],["2005-11-08",15.1553,15.5404,15.0898,15.4339,215200.0],["2005-11-09",15.3601,15.5322,15.1963,15.4339,228900.0],["2005-11-10",15.3192,15.6059,15.0816,15.565,191100.0],["2005-11-11",15.524,15.8517,15.4994,15.737,150300.0],["2005-11-14",15.6796,15.8353,15.4748,15.6223,174600.0],["2005-11-15",15.5568,15.6305,15.2291,15.4093,169800.0],["2005-11-16",15.3192,15.3602,15.0816,15.311,137600.0],["2005-11-17",15.2209,15.4421,14.8932,15.4257,198200.0],["2005-11-18",15.5486,15.7452,15.3192,15.696,104900.0],["2005-11-21",15.6141,15.8681,15.4175,15.7779,136600.0],["2005-11-22",15.6387,15.8681,15.3929,15.7452,263300.0],["2005-11-23",15.6387,15.8189,15.483,15.565,114300.0],["2005-11-25",15.4585,15.6059,15.3929,15.524,111100.0],["2005-11-28",15.4093,15.5977,15.3028,15.3438,165200.0],["2005-11-29",15.3192,15.4666,15.1635,15.2455,167800.0],["2005-11-30",15.1553,15.5649,15.1553,15.4585,152600.0],["2005-12-01",15.3847,16.1138,15.3683,15.9909,201100.0],["2005-12-02",15.8599,16.1548,15.6551,16.1302,124900.0],["2005-12-05",15.9746,15.9746,15.3765,15.6551,229500.0],["2005-12-06",15.6059,16.0565,15.6059,15.8353,339200.0],["2005-12-07",15.7206,15.9991,15.6469,15.8844,242300.0],["2005-12-08",15.8025,16.0237,15.4912,15.7452,145200.0],["2005-12-09",15.6469,15.7779,15.2946,15.7452,181100.0],["2005-12-12",15.565,16.0073,15.565,15.8926,147300.0],["2005-12-13",15.7943,15.9746,15.6223,15.8353,114300.0],["2005-12-14",15.7288,15.9254,15.4093,15.5568,130000.0],["2005-12-15",15.483,15.5568,14.885,14.9915,363500.0],["2005-12-16",14.9997,15.0488,14.5491,14.885,352700.0],["2005-12-19",14.8031,14.8359,14.3279,14.3279,157900.0],["2005-12-20",14.3279,14.7457,14.287,14.4754,98200.0],["2005-12-21",14.5246,14.7949,14.459,14.713,131900.0],["2005-12-22",14.6392,15.0243,14.6392,15.0079,70700.0],["2005-12-23",14.926,15.0652,14.8359,15.0325,81200.0],["2005-12-27",15.0161,15.2618,14.885,14.9751,191700.0],["2005-12-28",14.9505,15.0652,14.8031,14.9751,67300.0],["2005-12-29",14.9096,15.1226,14.713,14.9669,123900.0],["2005-12-30",14.9915,14.9915,14.5819,14.6556,138600.0],["2006-01-03",14.6229,15.2782,13.9675,15.1963,283000.0],["2006-01-04",15.1963,15.565,15.0489,15.4421,229200.0],["2006-01-05",15.3847,15.5895,15.2455,15.4666,151900.0],["2006-01-06",15.4666,15.9991,15.2618,15.8353,232200.0],["2006-01-09",15.8353,16.2285,15.6469,16.0647,131100.0],["2006-01-10",15.9336,16.1302,15.7124,15.9827,164700.0],["2006-01-11",15.8599,16.122,15.6387,16.0647,154600.0],["2006-01-12",15.8844,16.122,15.8844,15.9991,111400.0],["2006-01-13",15.7779,15.9827,15.4748,15.8353,122500.0],["2006-01-17",15.6305,15.8107,15.4257,15.737,130100.0],["2006-01-18",16.1302,16.6463,15.8926,16.5234,671700.0],["2006-01-19",16.6955,17.4573,16.5234,17.2689,491700.0],["2006-01-20",17.1788,17.2034,16.6463,16.7037,204000.0],["2006-01-23",16.6299,17.3099,16.4907,17.0313,329000.0],["2006-01-24",16.0155,17.0969,15.9827,16.9576,433700.0],["2006-01-25",17.0969,17.4573,16.802,17.3426,239600.0],["2006-01-26",17.2853,17.9079,17.2853,17.8997,278700.0],["2006-01-27",17.7522,18.0635,17.6621,17.8424,219800.0],["2006-01-30",17.7277,17.957,17.6539,17.8669,170900.0],["2006-01-31",17.7277,17.9325,17.6375,17.8178,383500.0],["2006-02-01",17.6294,18.0635,17.4491,17.998,401100.0],["2006-02-02",17.7359,18.4322,17.4,17.5884,311500.0],["2006-02-03",17.3672,17.5884,17.1542,17.4,254500.0],["2006-02-06",17.3099,17.785,17.2689,17.7277,183100.0],["2006-02-07",17.613,18.0717,17.4164,17.613,243600.0],["2006-02-08",17.8014,18.0226,17.5638,17.9161,193900.0],["2006-02-09",17.826,18.0799,17.6867,18.0226,275000.0],["2006-02-10",17.9488,18.2028,17.613,18.0881,323500.0],["2006-02-13",17.9161,18.1946,17.8915,17.9898,363000.0],["2006-02-14",17.9488,18.3503,17.6703,18.2356,249800.0],["2006-02-15",17.826,18.3503,17.7359,18.3503,215900.0],["2006-02-16",19.4398,19.4398,18.1618,18.3666,842600.0],["2006-02-17",18.9974,19.4562,18.5223,19.0056,942000.0],["2006-02-21",18.809,19.0957,18.637,18.8254,470300.0],["2006-02-22",18.7271,18.8418,18.0635,18.6698,700700.0],["2006-02-23",18.5305,18.7844,18.3421,18.3748,398800.0],["2006-02-24",18.3175,18.5059,18.2683,18.4731,577400.0],["2006-02-27",18.3257,18.7107,18.2356,18.4895,481500.0],["2006-02-28",18.3585,18.8008,18.0881,18.3175,488200.0],["2006-03-01",18.2683,18.8827,18.2438,18.7517,533000.0],["2006-03-02",18.5714,18.7599,18.3503,18.4404,661400.0],["2006-03-03",18.2683,18.6452,18.2601,18.2683,220900.0],["2006-03-06",18.1537,18.4322,18.0226,18.1864,384100.0],["2006-03-07",18.039,18.3257,17.9407,17.998,321400.0],["2006-03-08",17.8505,18.3748,17.8424,18.0717,322900.0],["2006-03-09",17.9652,18.2438,17.7604,17.7932,318700.0],["2006-03-10",17.7358,18.2274,17.6457,17.9816,238800.0],["2006-03-13",17.9161,18.2274,17.9161,18.0472,183100.0],["2006-03-14",18.1045,19.0466,17.957,18.8172,546200.0],["2006-03-15",18.8418,19.0875,18.7271,19.0466,375700.0],["2006-03-16",19.0875,19.2432,18.4731,18.5305,567000.0],["2006-03-17",18.5551,18.7189,18.3912,18.5632,542700.0],["2006-03-20",18.4404,18.7025,18.3585,18.4895,370500.0],["2006-03-21",18.424,18.9073,18.2765,18.424,435400.0],["2006-03-22",18.3175,18.8991,18.2683,18.5223,268100.0],["2006-03-23",18.3994,18.981,18.3175,18.9319,337200.0],["2006-03-24",18.8745,19.2268,18.809,19.1531,197900.0],["2006-03-27",19.0794,19.4316,19.0138,19.1777,246600.0],["2006-03-28",19.0875,19.3415,18.9647,19.0466,284300.0],["2006-03-29",18.9647,19.194,18.8172,19.1203,351100.0],["2006-03-30",19.1695,19.1695,18.8746,18.9729,327800.0],["2006-03-31",18.9729,19.3579,18.9729,19.194,234200.0],["2006-04-03",19.1449,19.4726,19.063,19.3579,324000.0],["2006-04-04",19.2268,19.4152,18.8418,18.9401,337300.0],["2006-04-05",18.8418,19.276,18.8418,19.1858,233900.0],["2006-04-06",19.0384,19.4316,18.981,19.3415,293200.0],["2006-04-07",19.2678,19.4316,18.8008,19.0138,361000.0],["2006-04-10",18.8418,18.8746,18.1045,18.3339,452300.0],["2006-04-11",18.7926,18.8827,18.2028,18.7435,344500.0],["2006-04-12",18.6124,18.9401,18.6124,18.7926,204600.0],["2006-04-13",18.6452,19.3005,18.6452,19.0138,168600.0],["2006-04-17",18.85,19.1203,18.4731,18.6452,197300.0],["2006-04-18",18.5796,19.3005,18.5305,19.2842,259100.0],["2006-04-19",19.1941,20.1771,19.1613,20.0624,617300.0],["2006-04-20",19.9149,20.1361,19.5463,20.1197,324500.0],["2006-04-21",20.1771,20.1935,19.6528,19.7675,324100.0],["2006-04-24",19.6446,19.9313,19.5381,19.8166,343300.0],["2006-04-25",19.702,20.0051,19.5545,19.9887,222100.0],["2006-04-26",19.6938,19.8412,19.2514,19.7347,308800.0],["2006-04-27",20.1034,20.4556,19.6036,19.6364,798500.0],["2006-04-28",18.7926,19.62,18.3093,19.489,794000.0],["2006-05-01",19.3907,19.6938,18.8008,18.8172,565600.0],["2006-05-02",18.7762,19.448,18.7435,19.3497,574600.0],["2006-05-03",19.2514,19.8003,19.235,19.7675,366700.0],["2006-05-04",19.6364,20.2754,19.4726,20.087,427000.0],["2006-05-05",20.0542,20.2754,19.7757,20.0624,258000.0],["2006-05-08",20.0378,20.2508,19.7839,19.9477,232100.0],["2006-05-09",19.8084,20.3983,19.6036,20.1525,531600.0],["2006-05-10",20.0214,20.0706,19.4644,19.661,350600.0],["2006-05-11",19.5299,19.7511,18.6288,18.7353,303300.0],["2006-05-12",18.596,19.0384,18.5633,18.6779,220000.0],["2006-05-15",18.5141,18.6206,17.531,18.0062,1234200.0],["2006-05-16",17.9898,18.3175,17.8833,17.998,622600.0],["2006-05-17",17.8751,18.039,17.5147,17.6375,409200.0],["2006-05-18",17.6867,17.7686,17.0559,17.1133,351800.0],["2006-05-19",17.1133,17.7113,17.0477,17.5147,462300.0],["2006-05-22",17.3426,17.4082,16.548,16.9822,747800.0],["2006-05-23",17.0969,17.8096,17.0149,17.0395,307700.0],["2006-05-24",16.9576,17.0887,16.1957,16.6381,434000.0],["2006-05-25",16.8429,16.8839,16.3104,16.6709,368700.0],["2006-05-26",16.7446,17.1542,16.3842,16.8593,265400.0],["2006-05-30",16.8511,17.2853,16.8511,17.0805,417000.0],["2006-05-31",17.1952,17.8833,17.1378,17.8833,796000.0],["2006-06-01",17.8587,18.2601,17.7113,18.211,392200.0],["2006-06-02",18.1045,18.3175,17.2853,17.6703,480300.0],["2006-06-05",17.572,17.7522,17.1051,17.1706,283600.0],["2006-06-06",17.146,17.4491,16.9658,17.2935,247600.0],["2006-06-07",17.2771,17.5966,16.6545,16.7528,372500.0],["2006-06-08",16.6955,16.8921,16.2531,16.8757,244000.0],["2006-06-09",16.6955,17.0969,16.4743,16.589,148500.0],["2006-06-12",16.5808,16.6299,15.9582,15.9746,231700.0],["2006-06-13",16.0892,16.3678,15.7452,15.7698,372300.0],["2006-06-14",15.7288,16.0647,15.5895,15.8599,326900.0],["2006-06-15",16.0565,16.3186,15.9664,16.2613,360200.0],["2006-06-16",16.2613,16.2695,15.5076,15.7943,754900.0],["2006-06-19",15.8025,15.9664,15.524,15.6714,270800.0],["2006-06-20",15.6878,15.8763,15.4503,15.4912,308400.0],["2006-06-21",15.5731,15.7206,15.3765,15.4994,370100.0],["2006-06-22",15.4994,15.8926,15.2864,15.8844,519100.0],["2006-06-23",15.8271,16.0237,15.5076,15.8435,544900.0],["2006-06-26",15.9336,16.2858,15.8435,16.1794,335300.0],["2006-06-27",16.1548,16.4579,15.95,16.0401,443300.0],["2006-06-28",16.1384,16.1384,15.6796,15.9991,216900.0],["2006-06-29",16.1384,16.8183,15.9991,16.8101,239300.0],["2006-06-30",16.8675,16.8675,16.3596,16.4825,555700.0],["2006-07-03",16.4579,16.7938,16.2858,16.7692,110100.0],["2006-07-05",16.5398,16.6381,15.9254,16.1875,159900.0],["2006-07-06",16.2531,16.4661,16.0155,16.1957,517000.0],["2006-07-07",16.1384,16.3104,15.7288,15.8025,150700.0],["2006-07-10",15.8681,16.081,15.3683,15.4339,292000.0],["2006-07-11",15.3683,15.8271,15.1553,15.7779,334800.0],["2006-07-12",15.8107,16.0974,15.6714,15.8025,415200.0],["2006-07-13",15.737,15.9418,15.3683,15.4585,184500.0],["2006-07-14",15.4339,15.5404,15.0325,15.311,222700.0],["2006-07-17",15.1963,15.5076,15.139,15.2373,179600.0],["2006-07-18",15.2864,15.4748,14.7457,15.0734,240100.0],["2006-07-19",15.1062,15.8844,15.057,15.7616,386400.0],["2006-07-20",15.8271,15.8271,15.2209,15.2782,387000.0],["2006-07-21",15.1881,15.1963,14.6147,14.8195,422800.0],["2006-07-24",14.9424,15.3601,14.8522,15.3356,261800.0],["2006-07-25",15.3601,15.696,15.2209,15.3929,386100.0],["2006-07-26",15.2455,15.4666,14.8359,15.2782,344200.0],["2006-07-27",16.0974,19.3333,16.0974,17.1952,2037400.0],["2006-07-28",17.3017,18.383,17.0723,17.2116,943600.0],["2006-07-31",17.0887,17.2198,16.7774,16.933,553500.0],["2006-08-01",16.7446,16.7938,16.2777,16.4251,398100.0],["2006-08-02",16.3924,16.9576,16.3924,16.6463,343500.0],["2006-08-03",16.4087,16.9003,16.3678,16.8101,298200.0],["2006-08-04",16.9494,17.1542,16.1794,16.4825,385300.0],["2006-08-07",16.4087,16.5152,16.0729,16.2695,234200.0],["2006-08-08",16.2531,16.5152,15.8107,15.8926,301800.0],["2006-08-09",16.0565,16.4251,15.8353,15.9336,272300.0],["2006-08-10",15.8353,16.1056,15.6059,15.9336,269400.0],["2006-08-11",15.8353,15.9172,15.3683,15.4748,216800.0],["2006-08-14",15.6059,15.95,15.4585,15.5404,348500.0],["2006-08-15",15.6633,16.5972,15.6633,16.5316,458100.0],["2006-08-16",16.5644,17.2279,16.4415,17.2279,567800.0],["2006-08-17",17.1214,17.2279,16.6955,17.0068,454800.0],["2006-08-18",17.1378,17.2116,16.7774,17.1296,158700.0],["2006-08-21",16.8429,16.9986,16.6955,16.8921,214900.0],["2006-08-22",16.8347,17.3344,16.7692,16.9412,197300.0],["2006-08-23",16.9085,17.146,16.4579,16.6135,215800.0],["2006-08-24",16.7118,16.8347,16.5234,16.6463,266100.0],["2006-08-25",16.548,16.8183,16.2613,16.548,193200.0],["2006-08-28",16.6053,16.9248,16.4907,16.8921,270800.0],["2006-08-29",16.9494,17.015,16.507,16.7528,487700.0],["2006-08-30",16.8347,17.2197,16.6053,17.1952,368100.0],["2006-08-31",17.0068,17.2525,16.9248,17.1133,162900.0],["2006-09-01",17.2525,17.2771,16.7774,17.2116,252500.0],["2006-09-05",17.2771,17.2771,16.8675,17.1378,235700.0],["2006-09-06",16.974,16.974,16.4988,16.507,195400.0],["2006-09-07",16.4825,16.8511,16.2285,16.6627,179200.0],["2006-09-08",16.6709,16.7938,16.4743,16.548,136000.0],["2006-09-11",16.4251,16.4579,16.0237,16.2777,200300.0],["2006-09-12",16.335,16.8593,16.3104,16.7364,223200.0],["2006-09-13",16.6627,16.8183,16.4661,16.6791,234600.0],["2006-09-14",16.5808,16.5808,16.3268,16.4661,371500.0],["2006-09-15",16.589,16.9904,16.5726,16.7938,558400.0],["2006-09-18",16.8675,17.2116,16.7692,16.9003,359000.0],["2006-09-19",16.9822,16.9822,16.4415,16.72,318100.0],["2006-09-20",16.72,17.2116,16.72,17.1051,213500.0],["2006-09-21",17.1952,17.2116,16.6463,16.7446,242100.0],["2006-09-22",16.7528,16.7528,16.4906,16.6545,243700.0],["2006-09-25",16.7282,17.1624,16.4988,17.1214,306500.0],["2006-09-26",17.1624,17.1624,16.5398,16.9904,270600.0],["2006-09-27",16.8757,17.0887,16.7364,16.8839,327400.0],["2006-09-28",16.974,17.0395,16.6873,16.9166,401900.0],["2006-09-29",16.8921,16.9003,16.5644,16.6381,453400.0],["2006-10-02",16.507,16.8757,16.4333,16.5644,404900.0],["2006-10-03",16.4005,16.4169,16.0073,16.2039,254500.0],["2006-10-04",16.2203,16.6954,16.0565,16.6053,304300.0],["2006-10-05",16.6463,16.9986,16.4988,16.9658,218700.0],["2006-10-06",16.8429,17.0723,16.5726,16.9166,276400.0],["2006-10-09",16.8347,17.3508,16.5972,17.3426,280900.0],["2006-10-10",17.4327,17.4983,16.72,17.0395,259400.0],["2006-10-11",16.8265,17.4737,16.6709,17.2361,448400.0],["2006-10-12",17.2853,17.5392,17.1051,17.5311,457000.0],["2006-10-13",17.5392,18.0226,17.2361,17.9161,445000.0],["2006-10-16",18.0226,18.1373,17.8096,18.0799,258800.0],["2006-10-17",18.039,18.0717,17.5884,17.9816,245200.0],["2006-10-18",18.0635,18.17,17.5147,17.7031,729200.0],["2006-10-19",17.7031,17.826,17.4082,17.7522,304500.0],["2006-10-20",17.8423,17.8423,17.4491,17.7358,304700.0],["2006-10-23",17.6785,17.9407,17.4901,17.8587,320700.0],["2006-10-24",17.7768,17.8669,17.4,17.5638,270400.0],["2006-10-25",17.4983,17.7932,17.1624,17.6949,381300.0],["2006-10-26",17.9406,18.8418,17.5966,18.2601,533500.0],["2006-10-27",18.2356,18.2356,17.6376,17.7195,349700.0],["2006-10-30",17.6212,17.7113,17.4409,17.6294,453300.0],["2006-10-31",17.5474,17.8751,17.5474,17.7358,312900.0],["2006-11-01",17.7358,17.7358,16.7774,16.8347,584500.0],["2006-11-02",16.8347,16.9085,16.376,16.7938,426600.0],["2006-11-03",16.8593,16.9494,16.5726,16.9248,273000.0],["2006-11-06",16.933,17.531,16.9084,17.3836,350300.0],["2006-11-07",17.4409,17.9161,17.4409,17.6539,381700.0],["2006-11-08",17.531,17.613,17.2443,17.4491,362600.0],["2006-11-09",17.5556,17.5556,16.9412,16.9822,472400.0],["2006-11-10",16.9166,17.4327,16.9166,17.4246,252000.0],["2006-11-13",17.3836,17.8178,17.3344,17.6375,310200.0],["2006-11-14",17.6867,17.8587,17.4901,17.826,557300.0],["2006-11-15",17.8178,17.9488,17.5311,17.6212,577400.0],["2006-11-16",17.6539,17.6785,17.2935,17.5229,316700.0],["2006-11-17",17.531,17.5638,17.1214,17.2034,719600.0],["2006-11-20",17.1952,17.3099,17.0723,17.2443,977400.0],["2006-11-21",17.3262,17.4983,17.187,17.3344,561800.0],["2006-11-22",17.3181,17.4983,17.2689,17.3836,219600.0],["2006-11-24",17.2034,17.3836,17.1051,17.2525,136700.0],["2006-11-27",17.2198,17.2198,16.8675,16.8757,618200.0],["2006-11-28",16.8347,17.0313,16.7692,16.8429,709700.0],["2006-11-29",16.9986,17.1624,16.8593,17.0068,399600.0],["2006-11-30",16.9494,17.2525,16.8593,17.0149,563900.0],["2006-12-01",16.9904,17.2771,16.6627,16.9986,461300.0],["2006-12-04",16.9494,17.4819,16.9494,17.2116,774400.0],["2006-12-05",17.3262,17.3508,17.1214,17.1542,396400.0],["2006-12-06",17.0805,17.1296,16.8429,16.933,1314600.0],["2006-12-07",16.8839,17.146,16.7692,16.9248,703700.0],["2006-12-08",16.974,17.2361,16.7446,17.0559,376400.0],["2006-12-11",17.2034,17.4409,16.9904,17.2361,760500.0],["2006-12-12",17.2853,17.4819,17.187,17.2771,412200.0],["2006-12-13",17.4,17.4655,17.0149,17.0805,339800.0],["2006-12-14",17.0477,17.3754,17.0477,17.2935,308400.0],["2006-12-15",17.9734,18.1864,17.5474,17.8424,1196300.0],["2006-12-18",17.957,19.1367,17.957,18.4977,1258400.0],["2006-12-19",18.5141,18.5141,18.1373,18.4731,4160800.0],["2006-12-20",18.3339,18.6288,18.2519,18.3421,926800.0],["2006-12-21",18.2847,18.4568,18.1127,18.2438,351800.0],["2006-12-22",18.2683,18.2929,17.998,18.0799,330700.0],["2006-12-26",18.1291,18.6288,18.0308,18.5469,318700.0],["2006-12-27",18.5305,18.809,18.4895,18.8008,317900.0],["2006-12-28",18.8172,18.9155,18.6861,18.8254,258200.0],["2006-12-29",18.7435,18.9401,18.465,18.4977,286100.0],["2007-01-03",18.3912,18.8909,18.1946,18.5141,505400.0],["2007-01-04",18.5714,18.9892,18.3666,18.8909,584200.0],["2007-01-05",18.8418,18.9237,18.4158,18.8336,564800.0],["2007-01-08",18.9155,18.9319,18.5469,18.8172,424300.0],["2007-01-09",18.9483,19.1367,18.6616,19.0875,571100.0],["2007-01-10",19.0548,19.3497,18.8582,19.3087,489300.0],["2007-01-11",19.3743,19.4152,19.1531,19.3087,529100.0],["2007-01-12",19.2186,19.3333,19.1367,19.2514,208400.0],["2007-01-16",19.3333,19.5299,19.0466,19.1285,542700.0],["2007-01-17",19.0875,19.276,18.9729,19.0875,329500.0],["2007-01-18",18.8418,18.8418,17.7932,18.0226,949600.0],["2007-01-19",18.0308,18.4649,17.9734,18.2356,430000.0],["2007-01-22",18.2847,18.383,17.8096,17.9407,346300.0],["2007-01-23",17.9488,18.1373,17.8178,17.9161,326700.0],["2007-01-24",17.9816,18.3421,17.8833,18.1455,432700.0],["2007-01-25",18.2847,18.2847,17.6539,17.744,381200.0],["2007-01-26",17.8014,18.2028,17.2935,18.0062,584900.0],["2007-01-29",17.9734,18.1209,17.4328,17.8342,465200.0],["2007-01-30",17.8178,18.1782,17.6457,18.1782,381900.0],["2007-01-31",18.0799,18.1864,17.4246,17.9161,570600.0],["2007-02-01",18.039,18.2356,17.8342,18.0881,470700.0],["2007-02-02",18.4322,18.6288,18.1864,18.4649,507900.0],["2007-02-05",18.5141,18.6206,18.0635,18.1209,465200.0],["2007-02-06",18.1618,18.4977,18.0553,18.4568,400600.0],["2007-02-07",18.4568,19.1777,18.4322,19.1695,1101500.0],["2007-02-08",19.2268,19.5217,19.2104,19.5054,793900.0],["2007-02-09",19.5053,19.5053,18.7025,18.8418,696000.0],["2007-02-12",19.0384,19.1531,18.4567,18.5632,636600.0],["2007-02-13",18.6452,18.7517,18.4895,18.7435,474300.0],["2007-02-14",18.8664,19.1777,18.8418,19.0957,405500.0],["2007-02-15",19.8248,20.6686,19.5217,19.9887,2006500.0],["2007-02-16",19.9067,20.1279,19.6856,19.6938,1134200.0],["2007-02-20",19.7511,20.0132,19.5299,19.833,998500.0],["2007-02-21",19.7429,19.9969,19.5627,19.9723,774100.0],["2007-02-22",20.0133,20.4802,19.9068,20.4311,858400.0],["2007-02-23",20.259,20.644,20.2181,20.513,594400.0],["2007-02-26",20.5048,20.5048,19.9805,20.1443,939400.0],["2007-02-27",19.6774,19.9313,19.4562,19.5873,1005300.0],["2007-02-28",19.6774,19.9641,19.3005,19.7593,845500.0],["2007-03-01",19.4316,19.6938,19.0384,19.4152,811300.0],["2007-03-02",19.3251,19.3988,18.9073,18.9319,670600.0],["2007-03-05",18.9319,19.2514,18.4977,18.5796,738700.0],["2007-03-06",18.8746,19.3907,18.6698,19.2678,476800.0],["2007-03-07",19.2842,19.4808,19.0548,19.2596,447300.0],["2007-03-08",19.5791,20.1853,19.407,20.1034,1024800.0],["2007-03-09",20.259,20.259,19.7511,19.9313,610200.0],["2007-03-12",19.9641,20.4802,19.9559,20.4147,507700.0],["2007-03-13",20.3983,20.3983,19.7757,19.833,619400.0],["2007-03-14",19.7839,20.2099,19.5627,20.0624,391500.0],["2007-03-15",20.1115,20.4392,20.0706,20.3819,302600.0],["2007-03-16",20.3737,20.431,20.046,20.1771,704900.0],["2007-03-19",20.4392,20.6604,20.2017,20.644,868100.0],["2007-03-20",20.513,20.7751,20.2918,20.7014,399900.0],["2007-03-21",20.6604,21.2339,20.4147,21.2257,352900.0],["2007-03-22",21.1274,21.2994,20.939,21.1683,370600.0],["2007-03-23",20.898,21.2912,20.7997,21.2175,391400.0],["2007-03-26",21.1192,21.2748,20.6277,21.2421,380000.0],["2007-03-27",21.1356,21.2994,20.8406,21.2421,596400.0],["2007-03-28",21.0127,21.0536,20.6276,20.9226,421600.0],["2007-03-29",21.0782,21.0782,20.4147,20.7505,561000.0],["2007-03-30",20.7669,21.07,20.6932,20.9062,399700.0],["2007-04-02",20.9963,21.2339,20.857,21.2257,327800.0],["2007-04-03",21.2994,21.5534,21.0618,21.3895,441700.0],["2007-04-04",21.4714,21.5861,21.2339,21.537,251700.0],["2007-04-05",21.5943,21.7745,21.5206,21.6844,212300.0],["2007-04-09",21.709,21.709,21.3568,21.4387,299600.0],["2007-04-10",21.4059,21.709,21.3813,21.5534,268200.0],["2007-04-11",21.6271,21.6271,21.1847,21.3895,488800.0],["2007-04-12",21.2666,21.6353,21.1438,21.6271,262500.0],["2007-04-13",21.5943,21.8483,21.3486,21.8237,353000.0],["2007-04-16",21.9138,22.3971,21.881,22.2906,430200.0],["2007-04-17",22.2169,22.2251,21.8892,22.0859,359500.0],["2007-04-18",22.0285,22.1678,21.7664,21.9794,276600.0],["2007-04-19",21.8892,22.1268,21.7172,22.1022,356600.0],["2007-04-20",22.4217,22.6839,22.2169,22.6019,594900.0],["2007-04-23",22.6511,22.6511,22.3644,22.4381,443600.0],["2007-04-24",22.3726,22.4954,22.0121,22.2988,439300.0],["2007-04-25",22.2087,22.4627,22.1596,22.2579,718900.0],["2007-04-26",22.176,23.0034,21.8892,22.7576,1093400.0],["2007-04-27",22.6593,22.774,22.1104,22.6839,488700.0],["2007-04-30",22.5364,22.5774,22.0367,22.0777,873000.0],["2007-05-01",22.1104,22.5528,22.0531,22.3726,609500.0],["2007-05-02",22.3808,22.6101,22.2906,22.4873,453500.0],["2007-05-03",22.4381,22.5856,22.2825,22.4545,357400.0],["2007-05-04",22.52,22.6101,22.2906,22.6101,362100.0],["2007-05-07",22.6101,22.6101,22.4053,22.4955,344200.0],["2007-05-08",22.4135,22.5856,22.0858,22.5118,462100.0],["2007-05-09",21.0782,21.963,20.9308,21.9138,927700.0],["2007-05-10",21.8565,21.8892,21.3649,21.5288,580900.0],["2007-05-11",21.6435,22.2988,21.5534,22.2988,497300.0],["2007-05-14",22.3644,22.4381,21.9793,22.2825,726700.0],["2007-05-15",22.1923,22.5446,22.1022,22.2005,766300.0],["2007-05-16",21.922,22.0285,21.5452,22.0039,706100.0],["2007-05-17",22.0285,22.0285,21.6599,21.6762,624400.0],["2007-05-18",21.7745,21.9957,21.6025,21.881,679000.0],["2007-05-21",21.9793,22.5118,21.8729,22.1186,374800.0],["2007-05-22",22.0613,22.3316,21.9056,22.2169,623900.0],["2007-05-23",22.2087,22.4381,21.8483,21.8729,570100.0],["2007-05-24",21.8073,21.9466,21.2257,21.2584,907600.0],["2007-05-25",21.3486,21.7008,21.2503,21.5288,324300.0],["2007-05-29",21.6189,21.9712,21.6189,21.8483,318200.0],["2007-05-30",21.7418,22.0858,21.496,22.0531,698700.0],["2007-05-31",22.1104,22.3971,22.0531,22.3234,706800.0],["2007-06-01",22.3889,22.561,22.2661,22.4627,468400.0],["2007-06-04",22.2661,22.4873,22.1104,22.3644,471600.0],["2007-06-05",22.2825,22.4053,22.0203,22.1104,264000.0],["2007-06-06",21.963,22.2333,21.8974,21.9138,437600.0],["2007-06-07",21.8892,21.9138,21.4059,21.6517,1241100.0],["2007-06-08",21.6435,22.3234,21.537,22.2497,587900.0],["2007-06-11",22.2005,22.7494,22.176,22.4955,728000.0],["2007-06-12",22.3644,22.3726,22.0613,22.0859,679000.0],["2007-06-13",22.1432,22.6839,22.1186,22.5938,597700.0],["2007-06-14",22.6511,23.0197,22.6511,22.7576,603800.0],["2007-06-15",22.9378,23.0689,22.6839,22.9296,905500.0],["2007-06-18",22.8969,23.0197,22.7412,22.9132,483700.0],["2007-06-19",22.7248,22.7248,22.3234,22.6921,567900.0],["2007-06-20",22.6593,22.8477,22.4627,22.5774,663500.0],["2007-06-21",22.5528,22.905,22.3234,22.7822,472200.0],["2007-06-22",22.8067,22.9952,22.4627,22.5282,1572900.0],["2007-06-25",22.5282,22.9952,22.389,22.6101,572300.0],["2007-06-26",22.7576,22.9542,22.5528,22.6593,620900.0],["2007-06-27",22.5364,23.0443,22.5282,22.9952,605800.0],["2007-06-28",22.6921,22.9952,22.4463,22.9214,666000.0],["2007-06-29",22.9542,23.3229,22.6593,22.6921,691500.0],["2007-07-02",22.7576,23.0607,22.5938,22.6757,511200.0],["2007-07-03",22.6757,22.8067,22.5364,22.7658,173200.0],["2007-07-05",22.7986,22.7986,22.4217,22.6265,471200.0],["2007-07-06",22.5774,22.6675,22.1186,22.2825,884600.0],["2007-07-09",22.2333,22.6265,22.2333,22.5282,354900.0],["2007-07-10",22.4135,22.4954,21.9384,22.1268,464400.0],["2007-07-11",22.0777,22.1186,21.8729,21.9875,593900.0],["2007-07-12",22.0039,22.2087,21.9957,22.1841,673100.0],["2007-07-13",22.1186,22.2087,21.6681,21.709,1160500.0],["2007-07-16",21.6271,21.7582,21.3649,21.4633,1133100.0],["2007-07-17",21.4714,22.6265,21.4714,22.3644,1574400.0],["2007-07-18",22.2661,22.2988,21.9957,22.2251,849600.0],["2007-07-19",22.3398,22.4873,22.2415,22.4217,462400.0],["2007-07-20",22.3644,22.5118,22.0039,22.2906,692800.0],["2007-07-23",22.3562,22.6839,22.1678,22.2169,419700.0],["2007-07-24",21.9875,22.1022,21.6353,21.7418,533800.0],["2007-07-25",21.7909,22.0858,21.4714,21.8565,706400.0],["2007-07-26",18.596,20.8488,18.4568,19.5791,3179800.0],["2007-07-27",19.4562,19.6364,18.8827,18.9319,1330600.0],["2007-07-30",18.9647,19.2268,18.7517,19.0138,774600.0],["2007-07-31",19.2268,19.3333,18.5387,18.596,846600.0],["2007-08-01",18.5633,18.6943,17.8669,18.3503,1281800.0],["2007-08-02",18.4977,18.5305,17.9734,18.0553,1094500.0],["2007-08-03",18.0799,18.0881,16.9166,16.9494,1258700.0],["2007-08-06",17.0477,17.1296,16.6217,17.0313,1226600.0],["2007-08-07",16.9986,17.146,16.548,17.0477,1138200.0],["2007-08-08",17.2525,17.8587,17.0559,17.2034,1723200.0],["2007-08-09",17.0723,17.2935,15.9746,16.9166,1599200.0],["2007-08-10",16.6873,18.8827,16.4825,18.7353,1531000.0],["2007-08-13",19.022,19.407,17.7686,17.8178,1182300.0],["2007-08-14",18.039,18.383,17.6949,17.785,671200.0],["2007-08-15",17.6949,18.2356,17.5229,17.572,431400.0],["2007-08-16",17.5392,18.4076,17.3918,18.1209,600200.0],["2007-08-17",18.8664,19.3333,18.637,18.8172,489000.0],["2007-08-20",18.8172,18.9401,17.8423,18.0226,497000.0],["2007-08-21",18.1864,18.3503,17.826,17.9816,554600.0],["2007-08-22",18.2274,18.637,18.1946,18.5632,477900.0],["2007-08-23",18.637,18.6861,18.2601,18.4977,375000.0],["2007-08-24",18.4895,18.85,18.383,18.8418,212800.0],["2007-08-27",18.7435,18.8008,18.1946,18.2601,459500.0],["2007-08-28",18.0226,18.0226,17.1133,17.1706,627500.0],["2007-08-29",17.3508,17.9652,17.2607,17.9407,320600.0],["2007-08-30",17.7277,18.1536,17.572,17.8587,363200.0],["2007-08-31",18.1209,18.1782,17.7113,18.0553,263300.0],["2007-09-04",18.0144,18.4322,17.8669,18.1455,337400.0],["2007-09-05",18.0635,18.1127,17.6703,17.8096,835500.0],["2007-09-06",17.826,18.1782,17.7604,17.8505,395400.0],["2007-09-07",17.6212,17.8096,17.3426,17.4327,303500.0],["2007-09-10",17.5802,17.7031,17.0231,17.1378,326500.0],["2007-09-11",17.2116,17.3754,17.0395,17.2279,374600.0],["2007-09-12",17.1952,17.4164,16.9658,16.9986,438200.0],["2007-09-13",17.0149,17.1624,16.7856,16.8511,656200.0],["2007-09-14",16.6873,16.9085,16.2039,16.4743,1383700.0],["2007-09-17",16.3924,16.5152,16.2039,16.2859,1197300.0],["2007-09-18",16.4087,16.7118,16.1876,16.4006,1322500.0],["2007-09-19",16.5398,16.5398,16.376,16.4006,1502800.0],["2007-09-20",16.4251,16.4743,16.376,16.4251,1062200.0],["2007-09-21",16.4251,16.589,16.2777,16.335,2165400.0],["2007-09-24",16.3022,16.4497,16.1302,16.2367,649500.0],["2007-09-25",16.1302,16.3022,16.0401,16.1794,373900.0],["2007-09-26",16.2285,16.294,15.9828,16.0237,569900.0],["2007-09-27",16.0647,16.1712,15.8025,15.8189,478500.0],["2007-09-28",15.7861,15.9664,15.4912,15.5813,605900.0],["2007-10-01",15.5731,16.1466,15.5731,16.0401,745400.0],["2007-10-02",16.7528,17.785,16.6627,17.1706,861400.0],["2007-10-03",16.974,17.3099,16.8511,16.9904,415200.0],["2007-10-04",17.0559,17.2771,16.7692,16.7856,427500.0],["2007-10-05",17.0068,17.5065,16.7856,17.3262,406200.0],["2007-10-08",17.2525,17.3836,17.1133,17.1706,359000.0],["2007-10-09",17.2116,17.3918,17.1378,17.3344,367700.0],["2007-10-10",17.2034,17.2034,16.3186,16.4988,605300.0],["2007-10-11",16.5152,16.7692,16.2039,16.2859,571600.0],["2007-10-12",16.2777,16.7938,16.2285,16.5972,252800.0],["2007-10-15",16.589,16.761,16.122,16.2367,393800.0],["2007-10-16",16.2039,16.548,16.2039,16.2203,380600.0],["2007-10-17",16.4087,16.7692,16.2695,16.6463,413700.0],["2007-10-18",16.548,16.6135,16.3186,16.4825,291000.0],["2007-10-19",16.4661,16.4743,15.6633,15.6633,493000.0],["2007-10-22",15.524,16.3923,15.352,16.3842,460000.0],["2007-10-23",16.6791,16.6955,16.294,16.6873,394300.0],["2007-10-24",16.7036,16.7036,15.8844,16.376,416300.0],["2007-10-25",16.0483,16.1384,15.4912,15.7779,688300.0],["2007-10-26",15.9582,16.4579,15.9582,16.1548,473400.0],["2007-10-29",16.0729,16.376,15.9582,16.1384,528300.0],["2007-10-30",16.0319,16.4661,16.0319,16.3022,441100.0],["2007-10-31",16.4251,16.5726,16.0647,16.4497,461800.0],["2007-11-01",16.2121,16.2449,15.139,15.1717,570200.0],["2007-11-02",15.3683,15.4175,15.0243,15.311,512600.0],["2007-11-05",15.0407,15.3356,14.8359,14.8359,499600.0],["2007-11-06",14.9178,15.27,14.6311,15.0734,342600.0],["2007-11-07",14.7376,14.844,14.1641,14.1641,648100.0],["2007-11-08",14.5164,14.5164,13.8774,14.2296,469700.0],["2007-11-09",14.0085,14.7212,13.9429,14.459,565600.0],["2007-11-12",14.2542,15.0489,14.2542,14.6556,506200.0],["2007-11-13",14.7785,15.0243,14.4426,14.5246,674200.0],["2007-11-14",14.6392,14.9669,14.5737,14.7539,302500.0],["2007-11-15",14.6474,14.8686,14.3198,14.5164,492900.0],["2007-11-16",14.5573,14.8277,14.3361,14.5246,431000.0],["2007-11-19",14.3361,14.4181,14.033,14.033,333000.0],["2007-11-20",14.0412,14.5573,14.033,14.3771,508800.0],["2007-11-21",14.2624,14.713,14.0576,14.4344,435700.0],["2007-11-23",14.6065,14.844,14.6065,14.7294,289800.0],["2007-11-26",14.7212,14.8932,14.1477,14.1477,342100.0],["2007-11-27",14.2214,14.3116,13.9429,14.115,588100.0],["2007-11-28",14.4099,14.8768,14.4099,14.7867,565600.0],["2007-11-29",14.7457,14.8686,14.6638,14.6966,453600.0],["2007-11-30",14.8768,15.2127,14.6065,14.885,817100.0],["2007-12-03",14.8522,15.1062,14.6966,14.7294,490800.0],["2007-12-04",14.5819,14.7867,14.3771,14.4017,373400.0],["2007-12-05",14.6802,14.8277,14.3771,14.6802,333000.0],["2007-12-06",14.6638,15.1799,14.6556,15.0816,562500.0],["2007-12-07",15.1472,15.2291,14.926,15.0816,282700.0],["2007-12-10",15.1226,15.3929,15.0816,15.2373,464500.0],["2007-12-11",15.3028,15.5895,14.9833,14.9833,393400.0],["2007-12-12",15.1717,15.6633,15.139,15.3028,331700.0],["2007-12-13",15.098,15.3683,14.9915,15.057,451200.0],["2007-12-14",14.9014,15.3929,14.885,15.0325,268000.0],["2007-12-17",14.9424,15.1717,14.5655,14.5655,475700.0],["2007-12-18",14.8031,15.2373,14.5655,14.8522,607500.0],["2007-12-19",14.8031,14.9587,14.7212,14.7457,300800.0],["2007-12-20",14.9096,15.2291,14.7949,14.9997,355400.0],["2007-12-21",15.27,15.7206,15.2536,15.5813,739200.0],["2007-12-24",15.6714,16.1548,15.6223,16.0565,153100.0],["2007-12-26",15.9172,16.335,15.909,16.1794,305700.0],["2007-12-27",16.0974,16.4497,15.7861,15.8107,317600.0],["2007-12-28",16.0237,16.3186,15.8844,15.9008,265700.0],["2007-12-31",15.8517,16.0974,15.5731,15.6796,249800.0],["2008-01-02",15.6796,15.9991,14.9014,15.27,469600.0],["2008-01-03",15.4257,15.4421,14.7457,14.7539,501200.0],["2008-01-04",14.5901,14.6884,13.7299,13.82,741600.0],["2008-01-07",13.9102,14.1969,13.7709,13.9757,446100.0],["2008-01-08",14.074,14.3361,13.5743,13.607,398200.0],["2008-01-09",13.5988,13.9265,13.2957,13.8364,537300.0],["2008-01-10",13.6234,14.2706,13.5169,13.9921,430700.0],["2008-01-11",13.8282,13.8528,13.3531,13.4186,376000.0],["2008-01-14",13.5333,13.9675,13.4022,13.8692,358100.0],["2008-01-15",13.648,13.7791,13.3613,13.5169,315000.0],["2008-01-16",13.4924,14.5164,13.4924,14.1068,451500.0],["2008-01-17",14.1313,14.3689,13.7627,13.7791,379500.0],["2008-01-18",13.8037,14.4672,13.7791,13.82,578000.0],["2008-01-22",13.5743,14.3443,13.476,13.7791,493800.0],["2008-01-23",13.0664,14.1395,13.0254,14.1395,544200.0],["2008-01-24",14.1887,14.9751,13.8856,14.4263,830100.0],["2008-01-25",14.6638,15.0734,14.4263,14.8195,602900.0],["2008-01-28",14.8195,15.524,14.5164,15.5076,488400.0],["2008-01-29",15.5568,15.5649,15.0488,15.4666,471600.0],["2008-01-30",15.3274,15.7861,15.1553,15.2946,436000.0],["2008-01-31",15.0734,15.8271,15.0734,15.2373,774100.0],["2008-02-01",15.3929,16.1302,15.2537,16.0811,494200.0],["2008-02-04",16.0729,16.0811,15.5568,15.7861,417100.0],["2008-02-05",15.4339,15.737,15.1308,15.139,356600.0],["2008-02-06",15.4175,15.5568,14.5573,14.6556,646200.0],["2008-02-07",15.7698,17.4573,15.2864,16.2531,2900700.0],["2008-02-08",16.0892,16.2285,15.8681,16.0483,558100.0],["2008-02-11",16.0565,16.3268,15.8599,16.1466,448400.0],["2008-02-12",16.1957,16.5152,15.9909,16.2613,737800.0],["2008-02-13",16.4579,16.7118,16.3432,16.5972,757400.0],["2008-02-14",16.6709,16.8265,16.4497,16.4579,557600.0],["2008-02-15",16.3268,16.6299,16.1384,16.507,434500.0],["2008-02-19",16.6709,16.8593,16.3186,16.4415,346400.0],["2008-02-20",16.3432,16.9576,16.3432,16.8347,315800.0],["2008-02-21",16.9248,17.1788,16.163,16.2285,425700.0],["2008-02-22",16.2859,16.335,15.8025,16.163,418500.0],["2008-02-25",16.1056,16.761,15.9909,16.7118,334900.0],["2008-02-26",16.5644,17.1378,16.5644,16.8839,470300.0],["2008-02-27",16.6873,17.359,16.6873,17.1788,330000.0],["2008-02-28",17.0641,17.1706,16.6791,16.7118,410900.0],["2008-02-29",16.4743,16.72,16.4087,16.4579,442000.0],["2008-03-03",16.4989,16.5234,15.9418,16.1138,556700.0],["2008-03-04",15.9664,16.7282,15.9172,16.5726,715300.0],["2008-03-05",16.5398,16.8429,16.4169,16.507,311000.0],["2008-03-06",16.3842,16.72,16.2367,16.2695,550500.0],["2008-03-07",16.3842,16.6381,16.0647,16.4743,421600.0],["2008-03-10",16.4825,16.507,16.0892,16.1466,365300.0],["2008-03-11",16.6053,16.974,16.3104,16.8265,415100.0],["2008-03-12",16.8675,17.3426,16.7692,16.7856,361600.0],["2008-03-13",16.6709,17.5147,16.5398,17.3262,442600.0],["2008-03-14",17.4409,17.4409,16.4988,16.6709,427700.0],["2008-03-17",16.2613,16.6791,16.2203,16.3432,403200.0],["2008-03-18",16.6955,16.974,16.4087,16.6955,581400.0],["2008-03-19",16.8511,17.0313,16.1957,16.1957,450100.0],["2008-03-20",16.1957,17.0805,16.1957,16.9822,1045900.0],["2008-03-24",17.0805,18.0226,16.9986,17.8915,426200.0],["2008-03-25",17.9161,18.2192,17.6949,18.0881,564100.0],["2008-03-26",17.9734,18.0226,17.613,17.8751,363700.0],["2008-03-27",17.9325,18.0226,17.2689,17.2853,331700.0],["2008-03-28",17.2771,17.6703,17.2771,17.3918,516600.0],["2008-03-31",17.4573,17.6539,17.359,17.5311,842000.0],["2008-04-01",17.9161,18.4977,17.826,18.1782,905900.0],["2008-04-02",18.1618,18.7189,18.1618,18.6288,611000.0],["2008-04-03",18.3994,18.9237,18.3584,18.809,434200.0],["2008-04-04",18.7844,18.7844,18.3257,18.5305,485800.0],["2008-04-07",18.6206,18.7517,18.1618,18.2028,368400.0],["2008-04-08",18.0226,18.0635,17.7768,17.9734,295100.0],["2008-04-09",18.0308,18.0554,17.4901,17.6457,396900.0],["2008-04-10",17.6785,18.2847,17.6621,18.0635,265200.0],["2008-04-11",17.8751,17.9161,17.4246,17.5802,536500.0],["2008-04-14",17.5392,17.9161,17.4491,17.5966,313700.0],["2008-04-15",17.6785,17.8342,17.2361,17.4,586800.0],["2008-04-16",17.5802,18.5551,17.1296,18.4649,527000.0],["2008-04-17",18.383,18.4158,18.0226,18.3339,231200.0],["2008-04-18",19.0302,19.6364,18.8336,18.8418,872000.0],["2008-04-21",18.6616,19.0548,18.6042,18.8909,344400.0],["2008-04-22",18.7599,18.7844,17.7604,17.9079,827800.0],["2008-04-23",17.8915,18.2028,17.744,18.0799,534800.0],["2008-04-24",17.7277,20.1935,17.7195,20.0542,1217100.0],["2008-04-25",20.0542,20.0542,18.7271,19.5463,837600.0],["2008-04-28",19.4808,19.8986,19.022,19.6282,432100.0],["2008-04-29",19.5381,20.2262,19.489,19.5135,733200.0],["2008-04-30",19.4562,19.7675,18.6779,18.7189,868000.0],["2008-05-01",18.6697,19.6856,18.6697,19.5873,489400.0],["2008-05-02",19.7921,19.7921,19.2923,19.4644,421700.0],["2008-05-05",19.2678,19.5791,19.1039,19.3579,286700.0],["2008-05-06",19.1449,19.6528,19.1449,19.4726,343000.0],["2008-05-07",19.5053,19.9969,19.4398,19.5299,411300.0],["2008-05-08",19.5709,20.0542,19.4971,19.8248,389300.0],["2008-05-09",19.6118,20.0706,19.6118,19.7183,441000.0],["2008-05-12",19.7429,20.4638,19.6856,20.4474,305100.0],["2008-05-13",20.4147,20.4556,20.1197,20.2754,316700.0],["2008-05-14",20.2836,21.0946,20.259,20.6932,326100.0],["2008-05-15",20.6522,20.685,20.2426,20.6031,337300.0],["2008-05-16",20.6932,20.7423,20.0051,20.7014,274800.0],["2008-05-19",20.685,21.2011,20.4638,20.4638,325800.0],["2008-05-20",20.3737,20.472,19.6528,19.8904,454300.0],["2008-05-21",19.7101,20.2017,19.3169,19.4808,444200.0],["2008-05-22",19.5135,19.7183,19.2514,19.5627,483000.0],["2008-05-23",19.4398,19.4726,18.9319,19.3988,286900.0],["2008-05-27",19.4562,19.7429,19.3251,19.62,323800.0],["2008-05-28",19.3415,19.7101,18.9155,19.0056,454700.0],["2008-05-29",19.0548,19.6036,19.0548,19.2104,396400.0],["2008-05-30",19.2678,19.4398,19.0957,19.3005,392600.0],["2008-06-02",19.2186,19.7183,19.0712,19.4808,431100.0],["2008-06-03",19.4808,19.6118,19.0384,19.4562,677800.0],["2008-06-04",19.3415,20.2099,19.3333,19.8904,678900.0],["2008-06-05",19.9068,20.3327,19.6856,20.3327,390200.0],["2008-06-06",20.1607,20.3491,19.661,19.7265,327700.0],["2008-06-09",19.7429,19.833,19.3087,19.6282,324900.0],["2008-06-10",19.4398,19.8576,19.2678,19.6692,275400.0],["2008-06-11",19.661,19.7265,19.1121,19.1285,333500.0],["2008-06-12",19.3169,20.1525,19.276,19.5463,297300.0],["2008-06-13",19.7675,20.3,19.6856,20.0051,229900.0],["2008-06-16",19.9395,20.6195,19.7593,20.5621,255900.0],["2008-06-17",20.5621,20.5621,20.1525,20.2426,284400.0],["2008-06-18",20.1853,20.4556,19.7347,19.7757,312600.0],["2008-06-19",19.62,19.874,19.276,19.8084,406900.0],["2008-06-20",19.6938,19.8986,18.8418,18.981,782100.0],["2008-06-23",19.022,19.022,18.3011,18.3257,424700.0],["2008-06-24",18.1946,18.809,18.1373,18.3585,444200.0],["2008-06-25",18.4076,19.0793,18.4076,18.8664,362300.0],["2008-06-26",18.596,18.9483,17.9898,18.2929,398500.0],["2008-06-27",18.2847,18.5878,17.957,18.3011,1113500.0],["2008-06-30",18.3421,18.5551,17.9407,17.9407,483100.0],["2008-07-01",18.0553,18.1045,17.4082,18.0308,534500.0],["2008-07-02",18.0062,18.1864,17.7113,17.8915,421300.0],["2008-07-03",17.9734,18.3666,17.7113,17.9407,265900.0],["2008-07-07",18.0799,18.4076,17.7031,18.1864,524300.0],["2008-07-08",18.252,18.7844,18.0963,18.7353,458700.0],["2008-07-09",18.7681,19.2514,18.6288,18.7025,667700.0],["2008-07-10",18.6616,19.3579,18.6616,19.3251,456300.0],["2008-07-11",19.1121,19.2596,18.5223,18.7189,871500.0],["2008-07-14",18.9155,19.1859,18.4158,18.9155,682500.0],["2008-07-15",18.6697,19.7347,18.4731,19.6692,837600.0],["2008-07-16",19.7101,20.1771,19.5545,19.9231,621000.0],["2008-07-17",19.9887,20.4802,19.6774,20.3819,457900.0],["2008-07-18",20.1935,20.2508,19.6528,20.046,409900.0],["2008-07-21",20.0952,20.2426,19.8904,20.046,328700.0],["2008-07-22",19.9559,20.3655,19.6118,20.2672,543100.0],["2008-07-23",20.1525,20.4392,19.9068,19.9887,645000.0],["2008-07-24",17.0887,17.4082,16.163,17.1378,1988100.0],["2008-07-25",17.2197,17.2197,16.5808,16.6545,566600.0],["2008-07-28",16.5644,16.5726,16.1466,16.3514,666300.0],["2008-07-29",16.4661,17.1296,16.3596,16.8757,584500.0],["2008-07-30",17.0068,17.5229,16.8839,17.1624,692300.0],["2008-07-31",16.7282,17.4983,16.6627,16.8757,600900.0],["2008-08-01",16.8839,17.4164,16.6545,17.2443,377200.0],["2008-08-04",17.2443,17.4246,16.8839,17.0477,424500.0],["2008-08-05",17.2607,17.6621,17.0477,17.613,401200.0],["2008-08-06",17.5229,17.8587,17.3344,17.8424,305700.0],["2008-08-07",17.6785,18.0062,17.5065,17.6867,365100.0],["2008-08-08",17.7113,18.596,17.4245,18.5632,370700.0],["2008-08-11",18.5223,19.4152,18.5223,18.9073,619600.0],["2008-08-12",18.8008,19.1613,18.2601,18.4486,734200.0],["2008-08-13",18.5059,19.0466,18.5059,18.8336,581600.0],["2008-08-14",18.6534,19.0138,18.5714,18.637,344100.0],["2008-08-15",19.0957,19.5545,18.7599,19.1285,538200.0],["2008-08-18",19.2104,19.3497,18.6206,18.8336,402900.0],["2008-08-19",18.6534,18.8418,18.3093,18.5305,347600.0],["2008-08-20",18.6616,19.1531,18.2847,18.5469,266200.0],["2008-08-21",18.3666,18.7844,18.1864,18.2356,357300.0],["2008-08-22",18.4076,18.6779,18.2192,18.5223,269700.0],["2008-08-25",18.3748,18.6616,18.1782,18.3011,259600.0],["2008-08-26",18.2192,18.465,17.957,18.3175,214100.0],["2008-08-27",18.2847,18.8991,18.039,18.5878,310400.0],["2008-08-28",18.6206,19.063,18.6206,18.9237,228900.0],["2008-08-29",19.0794,19.0794,18.1618,18.4649,357200.0],["2008-09-02",18.809,19.022,18.2683,18.4731,453400.0],["2008-09-03",18.383,18.5059,17.9079,18.0062,756400.0],["2008-09-04",17.8997,18.0226,17.4655,17.5638,426300.0],["2008-09-05",17.4573,17.6539,17.146,17.4246,536900.0],["2008-09-08",17.6539,18.2028,17.3426,18.0963,454100.0],["2008-09-09",18.211,18.5141,17.6212,17.6457,548300.0],["2008-09-10",17.8587,18.1373,17.613,17.9652,626100.0],["2008-09-11",17.7277,18.0799,17.5966,17.957,465700.0],["2008-09-12",17.8423,18.0062,17.4819,17.6703,476000.0],["2008-09-15",17.5474,17.7768,16.8429,16.8921,339300.0],["2008-09-16",16.6709,17.5802,16.6709,17.5802,605400.0],["2008-09-17",17.3836,17.3836,16.294,16.4333,613200.0],["2008-09-18",16.7692,17.7932,15.8844,17.5802,791000.0],["2008-09-19",17.9488,18.8418,17.8505,18.4813,1371900.0],["2008-09-22",18.4322,18.6534,18.0308,18.1209,532100.0],["2008-09-23",17.5229,17.8014,16.4497,16.5234,686700.0],["2008-09-24",16.4743,16.9248,16.1794,16.2613,475300.0],["2008-09-25",16.4087,16.802,16.2777,16.5808,472300.0],["2008-09-26",16.2613,16.6873,16.2449,16.6627,290500.0],["2008-09-29",16.294,16.7938,15.565,16.3432,452000.0],["2008-09-30",16.4579,16.4743,16.0565,16.3104,702400.0],["2008-10-01",16.1056,16.2121,15.6796,15.8189,390900.0],["2008-10-02",15.6878,15.9172,15.0489,15.1062,384700.0],["2008-10-03",15.3601,15.5813,14.6229,14.6638,371700.0],["2008-10-06",14.5573,14.7867,13.9347,14.6065,749900.0],["2008-10-07",14.1887,15.1062,14.0248,14.0494,478000.0],["2008-10-08",13.7709,14.8522,12.9599,13.7955,817400.0],["2008-10-09",13.9347,14.3525,13.2957,13.4022,697200.0],["2008-10-10",12.8042,14.9178,12.4765,14.4344,893300.0],["2008-10-13",14.5819,15.3274,14.0822,15.311,575500.0],["2008-10-14",15.352,15.4748,14.2378,14.4508,397400.0],["2008-10-15",14.2788,14.459,13.0582,13.0909,409300.0],["2008-10-16",13.2548,13.9839,12.6404,13.9757,582400.0],["2008-10-17",13.4678,14.4754,13.3777,13.6808,478400.0],["2008-10-20",13.861,14.1559,13.4842,14.0167,361300.0],["2008-10-21",13.7053,14.1559,13.2056,13.2712,482700.0],["2008-10-22",12.2963,13.1974,11.8867,12.5994,629300.0],["2008-10-23",12.7387,13.6808,12.5585,12.9107,855000.0],["2008-10-24",12.2472,13.2384,11.9113,12.5421,807800.0],["2008-10-27",12.4847,13.0418,12.1652,12.411,392600.0],["2008-10-28",12.7059,13.5579,12.2472,13.5169,380500.0],["2008-10-29",13.6234,13.9265,13.0909,13.5825,411600.0],["2008-10-30",13.9265,14.3935,13.5988,14.2706,312000.0],["2008-10-31",14.1313,15.7206,14.1313,15.1963,530500.0],["2008-11-03",15.2127,15.4585,14.5819,15.1472,294600.0],["2008-11-04",15.5322,15.6387,14.8932,15.1472,337300.0],["2008-11-05",14.9833,15.311,14.2133,14.2706,430200.0],["2008-11-06",14.1969,14.3525,13.1483,13.1892,420200.0],["2008-11-07",13.3531,13.5907,13.0909,13.4268,447600.0],["2008-11-10",13.6972,13.6972,13.1073,13.2466,248400.0],["2008-11-11",13.1483,13.4924,12.7715,12.796,271500.0],["2008-11-12",12.6895,12.7141,11.8867,11.9195,322700.0],["2008-11-13",11.9031,12.5421,10.8791,12.4847,625100.0],["2008-11-14",12.1816,12.37,11.4607,11.4607,350800.0],["2008-11-17",11.3788,11.6901,11.1494,11.346,321100.0],["2008-11-18",11.4361,11.8048,10.9037,11.4607,510500.0],["2008-11-19",11.4689,11.7065,11.0347,11.0593,558600.0],["2008-11-20",10.9938,11.2313,10.0926,10.1172,753700.0],["2008-11-21",10.322,10.5104,9.6339,10.5022,667500.0],["2008-11-24",10.576,11.6246,10.3302,11.3215,589000.0],["2008-11-25",11.428,11.428,10.7398,11.215,793800.0],["2008-11-26",10.961,11.7147,10.961,11.6901,754700.0],["2008-11-28",11.5672,11.7474,11.4689,11.7229,200600.0],["2008-12-01",11.4034,11.7556,10.6006,10.6743,608300.0],["2008-12-02",10.8545,10.8627,9.8715,10.3384,823500.0],["2008-12-03",10.0435,10.8381,9.9042,10.7726,550300.0],["2008-12-04",10.576,11.174,10.4285,10.6415,440400.0],["2008-12-05",10.4449,11.6491,10.1336,11.6328,601900.0],["2008-12-08",11.6491,11.7638,11.1822,11.6082,516400.0],["2008-12-09",11.4607,12.3209,11.2395,12.1489,440500.0],["2008-12-10",12.2553,12.7796,11.9277,12.2799,318200.0],["2008-12-11",12.0997,12.6404,11.6901,11.8376,332300.0],["2008-12-12",11.6573,12.1734,11.4935,12.1734,417400.0],["2008-12-15",12.1898,12.2717,11.6082,11.9522,227000.0],["2008-12-16",12.1325,12.8452,11.9932,12.7223,384800.0],["2008-12-17",12.5503,13.689,12.4765,13.3777,520500.0],["2008-12-18",13.2794,13.3531,12.5503,12.7633,383700.0],["2008-12-19",13.0582,13.3367,12.665,12.7223,1202800.0],["2008-12-22",12.6977,12.6977,11.9604,12.5748,405900.0],["2008-12-23",12.2635,12.4929,11.7802,11.9441,251200.0],["2008-12-24",11.985,12.1816,11.7229,12.0833,120800.0],["2008-12-26",12.0997,12.0997,11.5918,11.7638,109800.0],["2008-12-29",11.7638,11.7638,11.0347,11.1494,291200.0],["2008-12-30",11.2641,11.8294,10.9364,11.8294,240600.0],["2008-12-31",11.8785,12.3537,11.6901,12.1161,245300.0],["2009-01-02",12.1407,12.5748,11.8457,12.4847,170000.0],["2009-01-05",12.5339,12.6568,12.2308,12.4028,255300.0],["2009-01-06",12.4765,12.8042,12.2881,12.7796,425500.0],["2009-01-07",12.5093,12.6322,12.1407,12.3782,193500.0],["2009-01-08",12.37,12.6813,12.1734,12.6486,157900.0],["2009-01-09",12.6076,12.6158,11.9277,12.0014,556700.0],["2009-01-12",11.9686,12.2717,11.6573,11.7638,242700.0],["2009-01-13",11.7229,11.9522,11.4525,11.6491,214300.0],["2009-01-14",11.4443,11.8294,10.7972,10.8381,345400.0],["2009-01-15",10.8299,11.0511,10.3957,11.0102,343900.0],["2009-01-16",11.1003,11.5344,11.0429,11.5017,462900.0],["2009-01-20",11.3706,11.6491,10.6825,10.6989,395200.0],["2009-01-21",10.8217,11.2395,10.707,11.174,425000.0],["2009-01-22",10.8791,11.0347,10.4121,10.7316,232000.0],["2009-01-23",10.4777,11.1085,10.4531,10.8381,406800.0],["2009-01-26",10.8873,11.3051,10.7808,11.002,247700.0],["2009-01-27",10.9856,11.5754,10.961,11.3542,221200.0],["2009-01-28",11.5672,12.4028,11.4525,12.2881,430400.0],["2009-01-29",12.1734,12.1734,11.4935,11.6246,265900.0],["2009-01-30",11.8048,11.9277,11.346,11.5099,346700.0],["2009-02-02",11.3215,11.7147,10.6251,11.6246,414100.0],["2009-02-03",11.6901,12.0915,11.3378,11.6,259000.0],["2009-02-04",11.0593,12.9271,10.6579,12.2635,619500.0],["2009-02-05",12.1079,12.6895,11.7311,12.5994,361900.0],["2009-02-06",12.411,13.1647,12.411,13.0909,465400.0],["2009-02-09",13.0336,13.0582,12.2635,12.5175,451300.0],["2009-02-10",12.4765,12.8861,11.9277,12.0096,354600.0],["2009-02-11",12.0915,12.37,11.8785,12.1407,337200.0],["2009-02-12",11.9113,13.0254,11.8376,12.8452,434400.0],["2009-02-13",12.8206,13.3121,12.5503,13.0172,216800.0],["2009-02-17",12.583,12.9107,12.3209,12.6076,477000.0],["2009-02-18",12.624,12.6895,11.9195,11.9768,347400.0],["2009-02-19",12.1407,12.1407,11.5017,11.5836,343100.0],["2009-02-20",11.4198,11.6737,11.0675,11.387,466400.0],["2009-02-23",11.4525,11.6,10.6497,10.6989,342100.0],["2009-02-24",10.8709,11.1822,10.576,11.0839,302900.0],["2009-02-25",11.0265,11.0511,10.4941,10.7726,378500.0],["2009-02-26",10.8381,10.9774,10.4367,10.4777,240500.0],["2009-02-27",10.322,10.6415,10.3056,10.3138,309700.0],["2009-03-02",10.2237,10.2974,9.6994,9.7404,333300.0],["2009-03-03",9.9042,10.0763,9.5192,9.5274,351300.0],["2009-03-04",9.6748,10.3056,9.552,10.1172,424900.0],["2009-03-05",9.9206,10.2647,9.7322,9.7486,313700.0],["2009-03-06",9.8387,10.0926,9.6667,9.9452,316500.0],["2009-03-09",9.8223,10.0926,9.3226,9.3799,232300.0],["2009-03-10",9.5929,10.0599,9.5847,9.9861,266300.0],["2009-03-11",10.0599,10.5432,9.9124,10.3794,220300.0],["2009-03-12",10.3138,11.2068,10.1828,11.1658,327800.0],["2009-03-13",11.0921,11.428,11.0511,11.3133,190700.0],["2009-03-16",11.387,11.4771,10.9118,11.0675,322600.0],["2009-03-17",11.0675,11.6,10.9938,11.6,176800.0],["2009-03-18",11.5754,12.0751,11.3214,12.0669,294000.0],["2009-03-19",12.198,12.2881,11.9768,12.0997,155200.0],["2009-03-20",12.2308,12.7387,11.5672,11.7474,423500.0],["2009-03-23",12.0833,12.9353,11.7802,12.9353,263200.0],["2009-03-24",12.7469,12.9681,12.3291,12.4274,198100.0],["2009-03-25",12.4847,13.0664,12.0587,12.6076,222600.0],["2009-03-26",12.8288,13.3449,12.6895,13.2056,390700.0],["2009-03-27",12.9435,13.2957,12.6731,12.7223,235100.0],["2009-03-30",12.4356,12.5093,11.6983,12.0424,303500.0],["2009-03-31",12.2308,12.4847,11.9441,12.0178,254200.0],["2009-04-01",11.8785,12.6158,11.7147,12.5421,184300.0],["2009-04-02",12.8206,13.6644,12.7223,13.5005,331400.0],["2009-04-03",13.1073,13.3859,12.3618,13.1565,403400.0],["2009-04-06",12.9353,13.1073,12.1652,12.3373,451900.0],["2009-04-07",12.1816,12.2308,11.4361,11.5754,501700.0],["2009-04-08",11.5918,12.1161,11.428,12.0997,593900.0],["2009-04-09",12.2553,13.1892,12.2553,13.1811,412100.0],["2009-04-13",12.9763,13.0991,12.5421,12.8288,166600.0],["2009-04-14",12.6076,12.7305,12.2062,12.452,326500.0],["2009-04-15",12.4028,12.5257,12.2554,12.5175,239200.0],["2009-04-16",12.6158,13.2957,12.411,13.2138,250300.0],["2009-04-17",13.2548,13.3449,13.0582,13.222,210400.0],["2009-04-20",13.5333,13.7217,12.8124,13.0418,380500.0],["2009-04-21",12.9517,13.3777,12.9517,13.1565,487300.0],["2009-04-22",13.0336,14.3361,12.878,13.9839,426600.0],["2009-04-23",13.9511,13.9511,12.8943,13.0746,478000.0],["2009-04-24",13.2056,13.3695,12.9271,13.2056,283300.0],["2009-04-27",13.0664,13.1237,12.5748,12.7305,258300.0],["2009-04-28",12.5421,12.7796,12.3864,12.411,306800.0],["2009-04-29",12.4847,13.05,12.452,12.8861,236800.0],["2009-04-30",12.9681,13.2548,12.7059,12.8206,310800.0],["2009-05-01",12.8206,12.9025,12.3537,12.4274,241700.0],["2009-05-04",12.5175,12.9763,12.2472,12.9435,332500.0],["2009-05-05",12.9271,13.0746,12.5093,12.7387,262000.0],["2009-05-06",12.9435,13.0172,12.3782,12.9189,269300.0],["2009-05-07",12.9926,13.0746,12.2472,12.4274,335900.0],["2009-05-08",12.665,12.8452,12.1489,12.4028,465100.0],["2009-05-11",12.2062,12.3537,11.9195,11.9277,392000.0],["2009-05-12",12.0424,12.1161,11.5672,11.8048,266900.0],["2009-05-13",11.6491,11.6819,11.3542,11.4034,297600.0],["2009-05-14",11.5181,11.7966,11.3133,11.6,248900.0],["2009-05-15",11.5754,11.8212,11.387,11.4771,300000.0],["2009-05-18",11.6655,11.9768,11.5017,11.8785,255500.0],["2009-05-19",11.9604,12.0342,11.6491,11.6573,467400.0],["2009-05-20",11.7638,12.0669,11.4771,11.5099,208600.0],["2009-05-21",11.4116,11.4116,10.8463,11.0921,283800.0],["2009-05-22",11.133,11.2559,10.6825,10.6907,259000.0],["2009-05-26",10.6989,11.2477,10.5186,11.1494,405100.0],["2009-05-27",11.0102,11.2231,10.9118,11.1085,300500.0],["2009-05-28",11.1658,11.215,10.6169,10.9446,241400.0],["2009-05-29",10.9446,11.0675,10.7808,11.0429,264400.0],["2009-06-01",11.1167,11.8703,11.0757,11.772,292000.0],["2009-06-02",11.6082,11.9768,11.5017,11.6082,443300.0],["2009-06-03",11.4689,11.6082,11.2641,11.5099,240200.0],["2009-06-04",11.5508,11.8212,11.3133,11.813,244600.0],["2009-06-05",11.8785,11.985,11.5508,11.7229,167400.0],["2009-06-08",11.5508,11.7884,11.2969,11.5508,283800.0],["2009-06-09",11.6491,11.9932,11.5426,11.813,165800.0],["2009-06-10",11.8867,12.026,11.2559,11.6246,274900.0],["2009-06-11",11.6409,11.9195,11.5508,11.5508,126000.0],["2009-06-12",11.4853,11.7556,11.3624,11.5099,165500.0],["2009-06-15",11.4198,11.6246,11.2559,11.5836,297100.0],["2009-06-16",11.5836,11.6737,11.2723,11.3296,240400.0],["2009-06-17",11.3133,11.4935,11.1494,11.2395,210100.0],["2009-06-18",11.1986,11.2068,10.9528,11.002,151500.0],["2009-06-19",11.2231,11.2723,10.8709,11.0102,301700.0],["2009-06-22",10.8955,11.133,10.6251,10.6333,250600.0],["2009-06-23",10.6989,10.6989,10.4449,10.4777,162400.0],["2009-06-24",10.5432,10.8791,10.5268,10.707,267100.0],["2009-06-25",10.5924,11.0429,10.5924,10.8955,169100.0],["2009-06-26",10.7972,11.1412,10.7972,11.0511,411500.0],["2009-06-29",11.0265,11.2805,10.7644,11.0675,117200.0],["2009-06-30",11.0429,11.1658,10.7562,10.7644,183400.0],["2009-07-01",10.92,11.3788,10.8873,11.346,263400.0],["2009-07-02",11.1412,11.3215,10.9282,10.9528,286100.0],["2009-07-06",10.9364,11.2395,10.8791,11.1986,515200.0],["2009-07-07",11.1822,12.2963,11.1822,12.1243,802500.0],["2009-07-08",12.1816,12.2799,11.8457,12.1489,497300.0],["2009-07-09",12.1898,12.452,11.8949,12.3045,579300.0],["2009-07-10",12.2881,12.5421,12.2472,12.5011,989500.0],["2009-07-13",12.5175,13.3613,12.2062,13.0828,670000.0],["2009-07-14",13.0336,13.2794,12.9763,13.2548,441800.0],["2009-07-15",13.435,14.0003,13.4186,13.9757,385500.0],["2009-07-16",13.861,13.9102,13.5415,13.7135,504100.0],["2009-07-17",13.7545,13.9921,13.6234,13.9757,324900.0],["2009-07-20",13.9757,14.0658,13.8774,14.0085,300500.0],["2009-07-21",14.0412,14.2296,13.9347,14.1559,513200.0],["2009-07-22",14.1313,16.0565,13.9675,15.8435,925000.0],["2009-07-23",16.1793,16.4825,15.8681,16.2777,888800.0],["2009-07-24",15.9336,16.122,15.7042,15.9991,381600.0],["2009-07-27",16.0565,16.1056,15.6878,15.8517,478600.0],["2009-07-28",15.6714,16.1056,15.5158,15.7616,269800.0],["2009-07-29",15.5813,15.8844,15.5076,15.7288,258800.0],["2009-07-30",15.9827,16.2203,15.8599,16.0974,377200.0],["2009-07-31",15.9827,16.1876,15.7861,15.8681,419300.0],["2009-08-03",15.9582,16.1466,15.9582,16.1384,255500.0],["2009-08-04",15.9746,16.1794,15.8844,16.0811,206500.0],["2009-08-05",16.1384,16.1384,15.6551,15.7943,210800.0],["2009-08-06",15.9008,16.0155,15.27,15.2782,233100.0],["2009-08-07",15.5404,15.5731,15.311,15.4421,349900.0],["2009-08-10",15.2946,15.5568,15.098,15.2209,104900.0],["2009-08-11",15.1881,15.2946,14.9178,14.9424,108200.0],["2009-08-12",14.9997,15.4257,14.9997,15.1554,372800.0],["2009-08-13",15.2864,15.3438,14.9751,15.2045,228600.0],["2009-08-14",15.139,15.139,14.6392,14.7949,206100.0],["2009-08-17",14.6147,14.7621,14.2624,14.3116,185600.0],["2009-08-18",14.4263,14.5983,14.2788,14.5082,158500.0],["2009-08-19",14.3689,14.6966,14.3525,14.672,105700.0],["2009-08-20",14.5901,14.672,14.3198,14.3935,184300.0],["2009-08-21",14.6147,14.9833,14.4754,14.9669,189500.0],["2009-08-24",14.9587,15.1963,14.8031,15.1554,282700.0],["2009-08-25",15.2618,15.6059,15.057,15.3274,166200.0],["2009-08-26",15.2618,15.483,15.2045,15.2536,119300.0],["2009-08-27",15.3274,15.3274,14.8031,14.9915,169800.0],["2009-08-28",15.1635,15.5813,15.1308,15.4175,247500.0],["2009-08-31",15.4011,15.4011,15.0325,15.098,184000.0],["2009-09-01",14.9423,15.6223,14.9423,15.098,416200.0],["2009-09-02",15.0079,15.2537,14.7949,14.8768,270200.0],["2009-09-03",14.9014,15.1554,14.7785,15.1144,158300.0],["2009-09-04",15.1226,15.5649,15.1062,15.5568,230600.0],["2009-09-08",15.5977,15.9336,15.5486,15.9254,216100.0],["2009-09-09",15.8681,16.2531,15.8353,16.2285,144700.0],["2009-09-10",16.2613,16.72,16.1794,16.7118,215000.0],["2009-09-11",16.6873,16.8757,16.4087,16.6299,197900.0],["2009-09-14",16.5562,16.72,16.3432,16.6053,129300.0],["2009-09-15",16.5234,16.7774,16.4333,16.5234,170500.0],["2009-09-16",16.5234,16.7774,16.3924,16.7774,154900.0],["2009-09-17",16.7446,16.8265,16.5152,16.6545,61700.0],["2009-09-18",16.7118,16.7118,16.3268,16.4333,295000.0],["2009-09-21",16.3268,16.507,16.0892,16.3842,140400.0],["2009-09-22",16.4415,16.6545,16.2695,16.6299,176300.0],["2009-09-23",16.6463,16.7364,16.2695,16.2695,143200.0],["2009-09-24",16.2859,16.2859,15.5158,15.8681,127700.0],["2009-09-25",15.7779,15.9008,15.3438,15.696,99800.0],["2009-09-28",15.7288,16.2039,15.6714,16.0073,136600.0],["2009-09-29",15.9746,16.0892,15.6551,15.9827,281500.0],["2009-09-30",15.9418,15.9418,15.1963,15.8025,291900.0],["2009-10-01",15.6714,15.7779,15.4421,15.4748,379500.0],["2009-10-02",15.3601,15.7288,15.3028,15.3765,218700.0],["2009-10-05",16.3104,16.4333,15.4503,15.6469,432600.0],["2009-10-06",15.7943,15.9582,15.6878,15.9418,243300.0],["2009-10-07",15.9254,15.9827,15.5977,15.6878,219800.0],["2009-10-08",15.8517,15.9991,15.6305,15.696,249000.0],["2009-10-09",16.0729,16.0729,15.5813,15.9172,339800.0],["2009-10-12",16.0974,16.1712,15.8599,15.9991,260500.0],["2009-10-13",16.0237,16.5234,15.9909,16.2859,173600.0],["2009-10-14",16.5316,16.5808,16.3596,16.4743,169900.0],["2009-10-15",16.3924,16.5316,15.8353,15.9827,173300.0],["2009-10-16",15.9336,15.9336,15.3765,15.5813,257200.0],["2009-10-19",15.6796,15.9746,15.5486,15.8763,110900.0],["2009-10-20",15.95,16.0483,15.5076,15.6551,153900.0],["2009-10-21",15.5649,16.0073,15.1553,15.1881,336200.0],["2009-10-22",15.139,15.3274,14.7457,14.9915,523000.0],["2009-10-23",15.1144,15.1144,14.246,14.2952,436100.0],["2009-10-26",14.3771,14.7376,13.8528,14.0412,378000.0],["2009-10-27",14.1313,14.1887,13.263,13.3203,504800.0],["2009-10-28",13.3367,13.5251,13.1647,13.1974,504800.0],["2009-10-29",13.3695,13.5907,13.1565,13.435,640400.0],["2009-10-30",13.2875,13.3613,12.6322,12.8124,374600.0],["2009-11-02",12.9353,13.0008,12.37,12.624,285600.0],["2009-11-03",12.4602,12.5994,12.2308,12.4929,239100.0],["2009-11-04",12.4929,12.7796,12.2717,12.5912,403400.0],["2009-11-05",12.6404,13.009,12.6404,12.9681,156100.0],["2009-11-06",12.5093,13.1483,12.5011,12.9107,160400.0],["2009-11-09",13.0582,13.2548,12.8698,13.1974,150500.0],["2009-11-10",13.0909,13.1155,12.9271,13.0336,153400.0],["2009-11-11",13.1892,13.5415,13.0991,13.3531,159900.0],["2009-11-12",13.3449,13.476,12.9681,13.009,209400.0],["2009-11-13",12.9844,13.1565,12.8616,13.05,120700.0],["2009-11-16",13.1974,13.7955,13.1073,13.5989,168300.0],["2009-11-17",13.5169,13.648,13.3613,13.5661,108100.0],["2009-11-18",13.5743,13.7135,13.2876,13.4268,109600.0],["2009-11-19",13.2794,13.4924,12.624,12.7387,175900.0],["2009-11-20",12.6895,12.8861,12.583,12.8288,144800.0],["2009-11-23",13.0336,13.3121,12.837,13.05,125600.0],["2009-11-24",13.0254,13.0418,12.7141,12.796,126600.0],["2009-11-25",12.8206,12.9271,12.6731,12.6731,64000.0],["2009-11-27",12.2881,12.6158,12.2881,12.4683,95000.0],["2009-11-30",12.411,12.5748,12.1243,12.411,231500.0],["2009-12-01",12.5585,13.1401,12.4847,12.9271,213200.0],["2009-12-02",12.9025,13.3039,12.7796,13.1565,125000.0],["2009-12-03",13.2384,13.4924,13.1811,13.2794,220700.0],["2009-12-04",13.5825,14.0412,13.5251,13.9265,253900.0],["2009-12-07",13.9183,14.0904,13.8446,13.9921,95600.0],["2009-12-08",13.8528,14.1723,13.8364,13.902,185100.0],["2009-12-09",13.9511,14.0658,13.7217,13.8692,172000.0],["2009-12-10",13.8856,14.0166,13.1237,13.222,241500.0],["2009-12-11",13.3285,13.476,12.9435,13.1974,169100.0],["2009-12-14",13.3449,13.5415,13.0746,13.5333,116400.0],["2009-12-15",13.5661,13.7791,13.3941,13.4022,137500.0],["2009-12-16",13.4678,13.6562,13.0828,13.1892,227500.0],["2009-12-17",13.0746,13.1892,12.7878,13.0418,185300.0],["2009-12-18",13.1892,13.3531,13.0172,13.3449,971600.0],["2009-12-21",13.3859,13.6644,13.3203,13.435,126100.0],["2009-12-22",13.4186,13.5169,13.3285,13.4104,225500.0],["2009-12-23",13.4514,13.7053,13.4104,13.6398,132600.0],["2009-12-24",13.6562,13.7053,13.5333,13.6644,21300.0],["2009-12-28",13.7053,13.8774,13.6808,13.8774,172300.0],["2009-12-29",13.9102,14.1477,13.8692,14.1231,318900.0],["2009-12-30",14.0986,14.4426,14.0085,14.3525,243300.0],["2009-12-31",14.3853,14.5246,14.2214,14.2542,194000.0],["2010-01-04",14.4754,14.713,14.3853,14.6065,275200.0],["2010-01-05",14.7294,15.1308,14.7294,14.9833,389900.0],["2010-01-06",15.1062,15.4748,14.9997,15.2618,334000.0],["2010-01-07",15.2045,15.4994,15.0898,15.4912,286100.0],["2010-01-08",15.4011,15.4994,15.2782,15.4339,209400.0],["2010-01-11",15.524,15.8107,15.3765,15.7042,294400.0],["2010-01-12",15.6305,15.8517,15.4994,15.6469,348800.0],["2010-01-13",15.7288,15.7861,15.2946,15.5895,194700.0],["2010-01-14",15.4994,15.6469,15.2045,15.6059,234900.0],["2010-01-15",15.6714,15.6714,14.926,14.9915,373100.0],["2010-01-19",14.9751,15.27,14.9669,15.0325,236500.0],["2010-01-20",14.9505,15.1226,14.7539,14.844,148900.0],["2010-01-21",14.8195,15.0488,14.5409,14.5409,192800.0],["2010-01-22",14.4426,14.4426,13.8364,14.0167,447800.0],["2010-01-25",14.0986,14.1805,13.8692,14.033,329900.0],["2010-01-26",14.0248,14.0986,13.7135,13.7299,263100.0],["2010-01-27",13.6152,14.1395,13.5251,14.0986,226600.0],["2010-01-28",14.0822,14.1395,13.0582,13.4432,631300.0],["2010-01-29",13.5333,13.7709,13.435,13.5989,346800.0],["2010-02-01",13.6152,13.7955,13.4924,13.6808,355100.0],["2010-02-02",13.6562,14.0167,13.4924,13.8856,281300.0],["2010-02-03",13.7873,14.4508,13.6808,14.4426,644200.0],["2010-02-04",15.7452,15.7452,14.3853,14.5246,1284100.0],["2010-02-05",14.5983,15.3438,14.3935,15.0325,718600.0],["2010-02-08",15.098,15.2373,14.8113,14.8604,368700.0],["2010-02-09",15.0898,15.4339,14.9587,15.1963,427900.0],["2010-02-10",15.0898,15.2373,14.7703,15.0734,238000.0],["2010-02-11",14.9587,15.3929,14.7867,15.352,243300.0],["2010-02-12",15.1472,15.5649,14.9096,15.4585,381100.0],["2010-02-16",15.5649,16.1056,15.4912,16.0155,384100.0],["2010-02-17",16.0729,16.1957,15.5158,15.565,314700.0],["2010-02-18",15.5486,15.6551,15.4257,15.6059,475700.0],["2010-02-19",15.6059,15.6469,15.4666,15.5486,260800.0],["2010-02-22",15.5486,15.6796,15.5076,15.565,199500.0],["2010-02-23",15.5895,15.6387,15.0325,15.1554,257500.0],["2010-02-24",15.2455,15.524,15.139,15.2127,257600.0],["2010-02-25",15.057,15.057,14.6229,14.8768,422400.0],["2010-02-26",14.844,14.8768,14.6392,14.7703,285600.0],["2010-03-01",14.9014,15.0407,14.8195,15.0325,385000.0],["2010-03-02",15.0079,15.3847,14.8604,15.3765,408300.0],["2010-03-03",15.3601,15.524,15.3438,15.4503,293100.0],["2010-03-04",15.4175,15.4585,14.9751,15.1799,237600.0],["2010-03-05",15.2291,15.6551,15.1635,15.6469,246500.0],["2010-03-08",15.5322,15.6387,15.3847,15.5486,204800.0],["2010-03-09",15.5404,15.5895,15.2127,15.3356,223400.0],["2010-03-10",15.2946,15.7042,15.27,15.6223,169400.0],["2010-03-11",15.5158,15.8599,15.4503,15.8517,207700.0],["2010-03-12",15.9172,16.1794,15.7042,15.9008,239900.0],["2010-03-15",15.8189,15.8189,15.4257,15.6223,236300.0],["2010-03-16",15.6469,15.8025,15.4175,15.8025,172500.0],["2010-03-17",15.8025,15.8762,15.4585,15.7124,272500.0],["2010-03-18",15.6469,15.6796,15.3929,15.4585,219400.0],["2010-03-19",15.5649,15.5731,14.8522,14.9096,507300.0],["2010-03-22",14.8195,15.0898,14.7621,15.0079,595500.0],["2010-03-23",14.9915,15.6223,14.9096,15.6141,205600.0],["2010-03-24",15.4994,15.6633,15.2946,15.4994,286400.0],["2010-03-25",15.6796,16.0237,15.5486,15.565,262500.0],["2010-03-26",15.6714,15.7779,15.5568,15.6469,178700.0],["2010-03-29",15.7042,15.9418,15.6469,15.8844,166300.0],["2010-03-30",15.95,16.1712,15.8517,16.1056,174900.0],["2010-03-31",16.0892,16.3842,16.0401,16.0483,261900.0],["2010-04-01",16.0974,16.3104,15.909,16.1875,185600.0],["2010-04-05",16.3186,16.589,16.1957,16.589,177400.0],["2010-04-06",16.4497,16.7774,16.2858,16.6791,215300.0],["2010-04-07",16.5971,17.0313,16.4087,16.9166,299800.0],["2010-04-08",16.8019,16.8019,16.2613,16.3842,314800.0],["2010-04-09",16.4087,16.548,16.1138,16.1548,146700.0],["2010-04-12",16.2039,16.3514,15.9991,16.1384,203100.0],["2010-04-13",16.0647,16.3186,15.909,16.3186,155400.0],["2010-04-14",16.4497,17.3426,16.4005,17.3181,413600.0],["2010-04-15",17.2525,17.4327,17.1624,17.3508,260200.0],["2010-04-16",17.3344,17.4246,17.1378,17.1952,365600.0],["2010-04-19",17.0805,17.2689,16.761,17.1624,221800.0],["2010-04-20",17.187,17.531,17.1296,17.2034,177100.0],["2010-04-21",17.2689,17.3508,16.9904,17.2034,246900.0],["2010-04-22",18.0635,19.661,17.7113,19.6282,1758800.0],["2010-04-23",19.661,20.3819,19.4316,20.3573,669500.0],["2010-04-26",20.2754,20.3491,19.4562,19.6118,492200.0],["2010-04-27",19.4726,19.661,18.8336,18.8746,470200.0],["2010-04-28",18.9319,19.1203,18.7517,19.0056,307400.0],["2010-04-29",19.0466,19.3251,18.8909,19.235,336100.0],["2010-04-30",19.3251,19.661,18.4895,18.5796,429300.0],["2010-05-03",18.7189,19.0548,18.3666,19.0466,313500.0],["2010-05-04",18.8664,18.8664,17.9652,18.1618,455600.0],["2010-05-05",17.9161,18.424,17.6212,17.6539,418900.0],["2010-05-06",17.6048,17.7932,15.6632,16.6053,1267800.0],["2010-05-07",16.6791,16.72,15.8517,16.0319,757900.0],["2010-05-10",16.3842,16.5808,16.2613,16.5398,723800.0],["2010-05-11",16.3842,17.1624,16.0565,16.7037,621600.0],["2010-05-12",16.7938,18.0308,16.72,17.7932,564200.0],["2010-05-13",17.7932,18.1864,17.3672,17.5311,332900.0],["2010-05-14",17.3918,17.3918,16.5234,17.1214,320600.0],["2010-05-17",17.2771,17.572,16.7036,17.1051,371800.0],["2010-05-18",17.359,17.6621,16.4988,16.6053,357000.0],["2010-05-19",16.5808,16.7036,16.0647,16.376,314400.0],["2010-05-20",16.0401,16.122,15.565,15.6059,346700.0],["2010-05-21",15.4257,16.5726,15.3602,16.1302,330200.0],["2010-05-24",16.0483,16.1548,15.5813,15.8763,296600.0],["2010-05-25",15.4421,15.8844,15.057,15.7779,397700.0],["2010-05-26",15.95,16.294,15.6059,15.6878,256100.0],["2010-05-27",16.0811,16.761,15.9664,16.7364,232200.0],["2010-05-28",16.6709,16.6709,16.0155,16.2695,200800.0],["2010-06-01",16.1384,16.4661,15.5895,15.6059,256800.0],["2010-06-02",15.6878,16.4251,15.565,16.3924,237800.0],["2010-06-03",16.3104,16.6545,16.0729,16.5234,291200.0],["2010-06-04",16.0565,16.2859,15.6387,15.696,335100.0],["2010-06-07",15.7042,15.8025,14.7621,14.8031,368200.0],["2010-06-08",14.8522,14.9014,14.2952,14.6966,302300.0],["2010-06-09",14.885,15.0898,14.5246,14.6474,247600.0],["2010-06-10",14.9424,15.311,14.5655,15.3028,247900.0],["2010-06-11",15.0652,15.8517,15.0652,15.8025,262400.0],["2010-06-14",16.0647,16.6545,15.9254,15.95,230000.0],["2010-06-15",16.1957,16.8757,16.0565,16.8265,235800.0],["2010-06-16",16.6545,17.015,16.4169,16.7528,131300.0],["2010-06-17",16.9248,17.0231,16.4907,16.9904,156800.0],["2010-06-18",17.0887,17.4327,16.8675,17.0231,453000.0],["2010-06-21",17.318,17.5802,16.9494,17.1051,335700.0],["2010-06-22",17.2197,17.8751,17.1214,17.2197,439500.0],["2010-06-23",17.2198,17.3836,16.5234,16.9658,209500.0],["2010-06-24",16.8265,17.0068,16.3842,16.507,171200.0],["2010-06-25",16.6381,16.7692,16.122,16.5562,1041600.0],["2010-06-28",16.5562,16.9822,16.3104,16.802,147300.0],["2010-06-29",16.4415,16.4415,15.5731,15.6878,293500.0],["2010-06-30",15.7124,15.8681,15.27,15.3356,285600.0],["2010-07-01",15.4421,15.5731,14.5328,15.1144,267300.0],["2010-07-02",15.2045,15.4585,14.8277,15.1062,166900.0],["2010-07-06",15.2864,15.4912,14.5819,14.6392,264900.0],["2010-07-07",14.7457,15.7615,14.5573,15.737,372800.0],["2010-07-08",15.9254,16.2039,15.6141,15.9991,281900.0],["2010-07-09",16.0155,16.3022,15.9254,16.2695,278000.0],["2010-07-12",16.2613,16.3842,15.8517,16.3022,331400.0],["2010-07-13",16.6873,17.3918,16.5152,17.2525,428800.0],["2010-07-14",17.2443,17.4,16.7692,16.9576,262500.0],["2010-07-15",16.9248,16.933,16.4251,16.6299,258000.0],["2010-07-16",16.4579,16.6217,16.122,16.1712,370000.0],["2010-07-19",16.3022,16.3842,15.8271,16.2203,281700.0],["2010-07-20",15.95,16.5234,15.7452,16.3842,407100.0],["2010-07-21",16.4907,16.6135,16.1548,16.2285,524300.0],["2010-07-22",16.1384,16.8183,16.1384,16.589,919000.0],["2010-07-23",16.5808,17.2853,16.4497,17.2361,514400.0],["2010-07-26",17.2443,17.6867,17.2443,17.6703,642200.0],["2010-07-27",17.8833,18.2028,17.7441,17.8342,406000.0],["2010-07-28",17.8096,17.9161,17.5392,17.6703,408200.0],["2010-07-29",17.9406,18.2356,17.1378,17.6703,492800.0],["2010-07-30",17.3672,17.8915,17.1706,17.5802,308900.0],["2010-08-02",17.998,18.0635,17.613,17.7113,320700.0],["2010-08-03",17.6949,17.8342,17.5638,17.5802,240900.0],["2010-08-04",17.6539,17.7277,17.3918,17.5638,276500.0],["2010-08-05",17.4573,17.6294,17.2198,17.3426,284600.0],["2010-08-06",17.2034,17.3426,16.6463,17.0395,383100.0],["2010-08-09",17.1133,17.2034,16.8429,17.1214,231900.0],["2010-08-10",16.9166,17.0149,16.5152,16.7446,244700.0],["2010-08-11",16.3596,16.4906,15.8599,15.9254,398200.0],["2010-08-12",15.6305,15.8517,15.3192,15.7534,260300.0],["2010-08-13",15.6387,15.8517,15.311,15.3356,165800.0],["2010-08-16",15.1635,15.6305,15.0079,15.4093,146500.0],["2010-08-17",15.6387,15.8926,15.5076,15.6059,195100.0],["2010-08-18",15.5322,16.0401,15.3601,15.9008,283800.0],["2010-08-19",15.7943,15.9336,15.4011,15.4585,267600.0],["2010-08-20",15.3356,15.5486,15.0325,15.2618,218600.0],["2010-08-23",15.3601,15.5158,14.9014,14.9096,182400.0],["2010-08-24",14.6884,14.9833,14.3607,14.8686,546400.0],["2010-08-25",14.7867,15.1553,14.5082,15.1226,257800.0],["2010-08-26",15.1799,15.2782,14.7212,14.7539,348500.0],["2010-08-27",14.926,14.926,14.3525,14.672,447400.0],["2010-08-30",14.6311,14.8768,14.3116,14.3361,387500.0],["2010-08-31",14.3034,14.5573,14.0986,14.1313,488100.0],["2010-09-01",14.4099,15.0734,14.3198,14.7785,375600.0],["2010-09-02",14.7867,15.0652,14.5655,14.9915,185600.0],["2010-09-03",15.1963,15.5158,14.9915,15.3683,258300.0],["2010-09-07",15.2209,15.2209,14.5327,14.6966,525100.0],["2010-09-08",14.7539,14.844,14.0166,14.246,454500.0],["2010-09-09",14.5246,14.5655,14.2624,14.4508,208500.0],["2010-09-10",14.5573,14.6884,14.4017,14.5246,372700.0],["2010-09-13",14.7457,15.1553,14.7457,15.0489,379500.0],["2010-09-14",14.9669,15.1472,14.7785,15.0079,232400.0],["2010-09-15",14.9014,15.1472,14.8768,15.0407,227100.0],["2010-09-16",14.9669,15.2373,14.9096,15.1472,189200.0],["2010-09-17",15.3356,15.3929,15.0079,15.2291,375400.0],["2010-09-20",15.3438,15.7534,15.0325,15.7452,265400.0],["2010-09-21",15.7042,15.8599,15.4748,15.565,325900.0],["2010-09-22",14.9587,15.098,13.8938,14.0085,840000.0],["2010-09-23",13.8446,14.1723,13.5169,13.9101,680800.0],["2010-09-24",14.1723,14.7949,14.0494,14.7375,310800.0],["2010-09-27",14.7375,14.9833,14.6392,14.7212,191600.0],["2010-09-28",14.7867,14.9833,14.459,14.926,291200.0],["2010-09-29",14.8277,15.0734,14.8031,14.9505,252500.0],["2010-09-30",15.1062,15.1062,14.4181,14.7294,297200.0],["2010-10-01",14.8686,14.8932,14.7294,14.8522,156500.0],["2010-10-04",14.7539,14.8604,14.1805,14.246,360500.0],["2010-10-05",14.4672,14.9505,14.3361,14.9505,229700.0],["2010-10-06",14.8359,14.9505,14.6556,14.9424,218000.0],["2010-10-07",14.9833,15.1553,14.885,15.0734,222200.0],["2010-10-08",15.0489,15.2455,14.6474,15.1554,308300.0],["2010-10-11",15.2045,15.6141,15.0898,15.2946,195700.0],["2010-10-12",15.2209,15.4748,15.1226,15.4503,188500.0],["2010-10-13",15.4994,16.2695,15.3847,16.1302,294700.0],["2010-10-14",16.163,16.2203,15.8107,16.0483,259200.0],["2010-10-15",16.294,16.335,15.7288,16.163,322900.0],["2010-10-18",16.2858,16.3842,15.9746,16.376,157300.0],["2010-10-19",16.1466,16.507,15.8844,16.0565,274500.0],["2010-10-20",16.1138,16.2531,15.7779,15.909,385200.0],["2010-10-21",16.2203,16.6627,16.0565,16.4743,629200.0],["2010-10-22",16.5562,16.7856,16.4251,16.7774,302500.0],["2010-10-25",16.8757,16.9822,16.7692,16.933,309100.0],["2010-10-26",16.8265,17.1952,16.6217,16.9658,268700.0],["2010-10-27",16.8839,17.0887,16.6053,17.0231,406400.0],["2010-10-28",17.1133,17.1133,16.589,16.761,176400.0],["2010-10-29",16.7282,16.974,16.6545,16.9166,196600.0],["2010-11-01",17.0395,17.0477,16.4169,16.5562,254300.0],["2010-11-02",16.7938,16.9904,16.6053,16.974,379400.0],["2010-11-03",16.9658,17.2689,16.7528,17.2689,210600.0],["2010-11-04",17.5556,17.785,17.3262,17.7768,335900.0],["2010-11-05",17.7277,17.826,17.5065,17.7768,167500.0],["2010-11-08",17.6457,17.8505,17.4819,17.7686,161700.0],["2010-11-09",17.7686,17.7686,17.1788,17.2443,332300.0],["2010-11-10",17.2443,17.613,17.1214,17.5638,229200.0],["2010-11-11",17.3099,17.5474,17.1214,17.2689,247900.0],["2010-11-12",17.0723,17.2361,16.8101,16.8347,314700.0],["2010-11-15",16.9576,17.4,16.9494,17.187,206600.0],["2010-11-16",17.0969,17.187,16.6709,16.9494,264800.0],["2010-11-17",16.9576,17.146,16.802,16.8675,106400.0],["2010-11-18",17.0887,17.2361,16.8347,16.8757,241600.0],["2010-11-19",16.8921,17.1133,16.8429,17.0477,339000.0],["2010-11-22",17.0395,17.0395,16.5726,16.9412,245600.0],["2010-11-23",16.7528,17.0231,16.5808,16.933,157200.0],["2010-11-24",17.1214,17.5966,17.0068,17.5474,193900.0],["2010-11-26",17.3672,17.5147,17.3344,17.3836,44600.0],["2010-11-29",17.2198,17.2853,16.5316,16.7938,305300.0],["2010-11-30",16.6217,17.0641,16.4169,16.6873,825800.0],["2010-12-01",17.0723,17.6621,17.0723,17.5966,324000.0],["2010-12-02",17.5474,17.6048,17.2279,17.5392,265000.0],["2010-12-03",17.4737,17.4983,16.8757,17.4491,357200.0],["2010-12-06",17.3508,17.5311,16.9986,17.1542,466800.0],["2010-12-07",17.3426,17.785,17.3344,17.4,361500.0],["2010-12-08",17.3344,17.7932,17.3344,17.6457,313800.0],["2010-12-09",17.8178,18.0062,17.6375,17.8587,194400.0],["2010-12-10",17.9325,18.1864,17.8096,18.17,213300.0],["2010-12-13",18.2274,18.2929,17.9898,18.1127,231800.0],["2010-12-14",18.2274,18.3584,18.0144,18.0881,161800.0],["2010-12-15",18.0963,18.4076,17.8014,18.0308,168700.0],["2010-12-16",18.1455,18.7271,18.1045,18.6616,253300.0],["2010-12-17",18.8336,20.1443,18.7926,19.7839,1349100.0],["2010-12-20",19.9887,20.3737,19.7265,19.8658,506100.0],["2010-12-21",19.8986,20.3,19.8658,20.1771,216300.0],["2010-12-22",20.1853,20.3737,20.0542,20.1525,159800.0],["2010-12-23",20.1116,20.3164,19.9068,20.087,189100.0],["2010-12-27",19.9559,19.9559,19.6036,19.7921,200700.0],["2010-12-28",19.8576,19.9149,19.5791,19.8084,135200.0],["2010-12-29",19.8904,20.2017,19.7429,20.0624,188400.0],["2010-12-30",19.9723,20.1525,19.7675,19.8822,109700.0],["2010-12-31",19.8904,20.2099,19.7429,20.0706,238900.0],["2011-01-03",20.2754,20.9226,20.2344,20.5457,576900.0],["2011-01-04",20.7178,20.8652,19.9805,20.0624,523000.0],["2011-01-05",20.1116,20.1607,19.5873,19.6364,437200.0],["2011-01-06",19.7101,19.8822,19.5463,19.6774,450600.0],["2011-01-07",19.7921,19.8412,18.9155,19.3743,272300.0],["2011-01-10",19.1613,19.7593,19.0875,19.702,359300.0],["2011-01-11",19.7593,20.1525,19.6856,20.0132,284500.0],["2011-01-12",20.5949,20.7997,20.3082,20.7587,278100.0],["2011-01-13",20.8406,20.9717,20.7669,20.8652,243400.0],["2011-01-14",20.9963,22.389,20.9226,22.3808,846400.0],["2011-01-18",22.1186,22.2579,21.7909,22.0039,457300.0],["2011-01-19",22.0777,22.0777,21.6271,21.7172,459600.0],["2011-01-20",21.668,21.7827,21.2257,21.4796,312800.0],["2011-01-21",21.7745,21.7991,21.3731,21.5534,259700.0],["2011-01-24",21.7336,22.5528,21.6025,22.3644,398500.0],["2011-01-25",22.4381,22.5938,21.9957,22.5692,415400.0],["2011-01-26",22.6839,23.3802,22.6019,23.0607,443100.0],["2011-01-27",22.9952,23.8635,22.8723,23.8144,394700.0],["2011-01-28",23.5932,23.9454,23.1426,23.1672,750200.0],["2011-01-31",23.3802,23.757,22.946,23.5195,440800.0],["2011-02-01",23.6833,24.1748,23.585,24.1748,377800.0],["2011-02-02",24.5762,24.5762,23.9373,24.3305,374600.0],["2011-02-03",24.3878,25.5757,24.2404,24.4042,848000.0],["2011-02-04",24.4779,25.6985,24.2485,25.5511,710100.0],["2011-02-07",25.7231,25.7395,24.2649,24.6008,775500.0],["2011-02-08",24.7401,24.8793,24.3714,24.6663,523700.0],["2011-02-09",24.6991,24.8957,24.5025,24.5435,273900.0],["2011-02-10",24.4943,24.6991,24.3141,24.6008,507000.0],["2011-02-11",24.5271,24.994,24.3305,24.9039,309200.0],["2011-02-14",24.9039,25.2726,24.5353,24.7401,429200.0],["2011-02-15",24.7155,24.863,24.1502,24.1584,279400.0],["2011-02-16",24.6418,25.076,24.3714,24.7401,386900.0],["2011-02-17",24.8712,25.2562,24.7401,25.0923,359100.0],["2011-02-18",25.2889,25.3872,24.6827,25.076,283400.0],["2011-02-22",24.5025,24.8302,23.4703,23.5768,426700.0],["2011-02-23",23.6669,23.798,22.4217,22.8149,394000.0],["2011-02-24",22.774,23.2655,22.5364,23.2,412200.0],["2011-02-25",23.307,24.4271,23.307,24.3941,287100.0],["2011-02-28",24.6906,24.88,24.2377,24.7236,477200.0],["2011-03-01",24.9542,25.2918,24.3035,24.5341,600800.0],["2011-03-02",24.3859,25.2918,24.3035,25.2095,512900.0],["2011-03-03",25.5307,26.5354,25.3989,26.4448,575300.0],["2011-03-04",26.3542,26.4366,26.0166,26.3954,499500.0],["2011-03-07",26.4942,26.5519,25.3577,25.9589,527300.0],["2011-03-08",26.0083,26.5601,25.3001,26.1813,488500.0],["2011-03-09",26.0495,26.0495,25.0201,25.193,476900.0],["2011-03-10",24.7153,25.0695,24.1224,24.32,576000.0],["2011-03-11",24.0812,24.2047,23.587,23.9329,412900.0],["2011-03-14",23.7106,24.18,23.4141,23.9,291300.0],["2011-03-15",23.0188,23.9165,22.3599,23.6612,322100.0],["2011-03-16",23.5953,23.8753,23.167,23.48,493000.0],["2011-03-17",24.0318,24.2624,23.7518,23.9329,304400.0],["2011-03-18",25.2507,25.3742,24.6906,25.2424,884100.0],["2011-03-21",25.7036,25.9589,25.2754,25.5224,588800.0],["2011-03-22",25.7777,25.926,25.5389,25.6707,422500.0],["2011-03-23",25.6295,25.6542,25.2507,25.4813,354400.0],["2011-03-24",25.926,26.4037,25.5471,26.3048,300300.0],["2011-03-25",26.5107,26.9966,26.2307,26.2389,332000.0],["2011-03-28",25.6295,26.9307,25.6295,26.6178,250100.0],["2011-03-29",26.3954,27.1366,25.9425,27.0049,364700.0],["2011-03-30",27.1037,27.7378,26.8237,27.672,414500.0],["2011-03-31",27.6802,27.7214,27.1449,27.4249,379500.0],["2011-04-01",27.7378,27.7543,27.2684,27.3837,372400.0],["2011-04-04",27.6555,27.7461,27.0625,27.4249,348100.0],["2011-04-05",27.3919,27.8614,27.1119,27.4578,266600.0],["2011-04-06",27.6802,27.8367,27.3261,27.7461,222400.0],["2011-04-07",27.8778,27.8778,26.7166,26.7166,419400.0],["2011-04-08",27.0049,27.0872,26.1483,26.3789,417300.0],["2011-04-11",26.5354,26.6754,25.9342,25.9919,378800.0],["2011-04-12",25.8601,25.8601,24.7565,24.7812,473200.0],["2011-04-13",25.0612,25.1189,24.2541,24.3283,768300.0],["2011-04-14",24.1471,24.3941,23.8835,24.32,452100.0],["2011-04-15",24.3118,24.6,24.1718,24.4847,439800.0],["2011-04-18",24.1471,24.1471,23.4718,23.7682,366700.0],["2011-04-19",23.7682,24.0483,23.3482,23.7106,353100.0],["2011-04-20",24.3118,24.7071,24.0894,24.3283,587500.0],["2011-04-21",24.2459,24.2459,23.4141,23.76,664900.0],["2011-04-25",23.6117,23.9329,23.2741,23.307,442400.0],["2011-04-26",23.3235,23.7765,22.9941,23.3153,519300.0],["2011-04-27",23.3894,23.8176,23.0764,23.6447,467100.0],["2011-04-28",23.6529,23.8506,23.2659,23.2988,274000.0],["2011-04-29",23.3812,23.7188,23.2906,23.3729,250000.0],["2011-05-02",23.4141,23.4635,21.5117,21.6352,862100.0],["2011-05-03",21.767,21.9646,21.1328,21.2893,1000000.0],["2011-05-04",21.3799,21.9976,21.0916,21.2069,639900.0],["2011-05-05",21.0834,21.7917,20.8363,21.4375,647100.0],["2011-05-06",21.7834,22.2199,21.6517,22.047,570500.0],["2011-05-09",22.0305,22.2611,21.8328,22.2199,434800.0],["2011-05-10",22.2776,22.7223,22.2364,22.434,491300.0],["2011-05-11",22.327,22.4752,21.8328,21.8987,465300.0],["2011-05-12",21.7999,22.2199,21.5775,22.0634,250100.0],["2011-05-13",22.047,22.4011,21.7834,21.7917,314500.0],["2011-05-16",21.6187,21.9811,21.141,21.174,286200.0],["2011-05-17",21.0505,21.3799,20.894,21.2234,348400.0],["2011-05-18",21.2646,21.7093,21.2069,21.5693,289800.0],["2011-05-19",21.5363,21.6681,20.8034,21.1081,282700.0],["2011-05-20",21.0834,21.4622,21.0669,21.1987,340600.0],["2011-05-23",20.7869,21.1657,20.754,21.0422,411100.0],["2011-05-24",21.0916,21.0916,20.7869,20.8528,458600.0],["2011-05-25",20.7622,21.5281,20.7128,21.314,321300.0],["2011-05-26",21.1575,21.3799,20.9516,21.2152,223500.0],["2011-05-27",21.3809,21.5382,21.1572,21.2566,216200.0],["2011-05-31",21.6459,21.795,21.4885,21.7868,374000.0],["2011-06-01",21.7288,21.795,20.9418,21.0743,457300.0],["2011-06-02",21.0246,21.1903,20.8341,21.0909,244200.0],["2011-06-03",20.7181,20.859,20.4033,20.5856,362100.0],["2011-06-06",20.5276,20.7098,20.3453,20.3868,386900.0],["2011-06-07",20.5939,20.627,20.3785,20.5027,323000.0],["2011-06-08",20.3619,20.7264,20.1714,20.3288,539200.0],["2011-06-09",20.4033,20.4365,20.2294,20.4116,473300.0],["2011-06-10",20.3785,20.3785,20.072,20.2874,827000.0],["2011-06-13",20.3205,20.395,20.1879,20.2128,432800.0],["2011-06-14",20.4116,20.7098,20.3288,20.6436,307100.0],["2011-06-15",19.401,20.0803,19.3596,19.8815,713600.0],["2011-06-16",19.7903,19.9643,19.4093,19.5915,552500.0],["2011-06-17",19.7655,19.9477,19.5998,19.9146,546900.0],["2011-06-20",19.782,20.1631,19.6826,20.0057,366400.0],["2011-06-21",20.1383,20.4613,19.9974,20.4199,512700.0],["2011-06-22",20.3453,20.6601,20.2294,20.3619,207400.0],["2011-06-23",20.0803,20.9584,19.9394,20.9252,341800.0],["2011-06-24",20.9666,21.0412,20.5607,20.7761,907600.0],["2011-06-27",20.7264,21.0329,20.5856,20.9087,191900.0],["2011-06-28",20.9252,21.1655,20.8258,21.1572,241500.0],["2011-06-29",21.2732,21.4471,20.9832,21.3974,214600.0],["2011-06-30",21.4223,21.9276,21.3477,21.8862,205000.0],["2011-07-01",21.9441,22.3501,21.5217,22.2838,254600.0],["2011-07-05",22.3086,22.3584,21.7785,21.969,259200.0],["2011-07-06",21.8779,21.9524,21.4968,21.7288,200500.0],["2011-07-07",22.0104,22.1347,21.6791,21.8613,347800.0],["2011-07-08",21.5382,21.737,21.3063,21.6625,364100.0],["2011-07-11",21.2317,21.7867,21.1406,21.5714,384600.0],["2011-07-12",21.5382,21.5382,20.7927,20.9004,463500.0],["2011-07-13",20.9501,21.2152,20.511,20.5939,373500.0],["2011-07-14",20.5939,20.9169,20.4862,20.7595,462800.0],["2011-07-15",20.5524,21.0909,20.5193,20.9252,553900.0],["2011-07-18",20.8424,20.9169,20.4779,20.7264,541000.0],["2011-07-19",20.8424,21.2649,20.8258,21.1737,428300.0],["2011-07-20",21.1572,21.3146,20.6767,20.7761,626400.0],["2011-07-21",19.5004,22.9879,19.5004,22.466,1140900.0],["2011-07-22",22.466,22.524,21.5217,22.1678,557000.0],["2011-07-25",21.7702,22.0187,21.4637,21.6956,294300.0],["2011-07-26",21.7619,21.8779,21.5134,21.5299,371700.0],["2011-07-27",21.472,21.5962,20.6767,20.9666,571500.0],["2011-07-28",21.0412,21.3394,20.6436,20.7347,378800.0],["2011-07-29",20.6022,20.9749,20.3122,20.6684,399200.0],["2011-08-01",20.9501,21.0992,20.5607,20.7844,494700.0],["2011-08-02",20.6601,21.0412,20.3122,20.3702,431500.0],["2011-08-03",20.3536,20.6022,19.7489,20.5359,415200.0],["2011-08-04",20.2294,20.4199,19.7986,19.8235,712200.0],["2011-08-05",20.0637,20.4779,18.9619,19.7241,707500.0],["2011-08-08",19.0116,19.6744,18.3075,18.3738,866400.0],["2011-08-09",18.73,20.4282,17.4543,18.672,1219800.0],["2011-08-10",18.2661,19.1276,17.7773,18.4152,764500.0],["2011-08-11",18.5395,19.6495,18.3821,19.3844,528300.0],["2011-08-12",19.5087,19.8069,18.7217,18.9702,450900.0],["2011-08-15",19.0613,19.7738,19.0613,19.7738,292600.0],["2011-08-16",19.5749,19.6578,18.7631,19.1442,274800.0],["2011-08-17",19.2187,19.459,18.9951,19.169,195600.0],["2011-08-18",18.6389,18.6389,18.0176,18.2744,474200.0],["2011-08-19",17.9347,18.4566,17.9347,18.2164,419600.0],["2011-08-22",18.6968,18.8294,17.9927,18.5063,290200.0],["2011-08-23",18.6223,19.3016,18.5146,19.2767,539500.0],["2011-08-24",19.2933,19.7572,19.227,19.5584,369600.0],["2011-08-25",19.6164,20.1714,18.6471,18.7797,216600.0],["2011-08-26",18.5974,19.3264,18.3324,19.2602,221900.0],["2011-08-29",19.4672,20.1797,19.4672,20.0554,294500.0],["2011-08-30",19.922,20.0804,19.5386,19.6886,334400.0],["2011-08-31",19.8554,19.9971,19.1468,19.3552,315700.0],["2011-09-01",19.3969,19.672,18.6967,18.7801,332400.0],["2011-09-02",18.3299,18.9051,18.0299,18.4216,474600.0],["2011-09-06",17.8298,18.5133,17.8215,18.4716,297400.0],["2011-09-07",18.7967,19.9304,18.7967,19.8137,421800.0],["2011-09-08",19.6053,19.872,18.7467,19.0051,308700.0],["2011-09-09",18.8467,19.1635,18.38,18.6967,292800.0],["2011-09-12",18.5633,19.0551,18.4383,19.0385,313900.0],["2011-09-13",19.0718,19.872,19.0301,19.8053,317100.0],["2011-09-14",19.9387,20.4055,19.6136,20.1971,325500.0],["2011-09-15",20.4222,20.8556,20.2138,20.7723,427600.0],["2011-09-16",20.9557,20.9557,20.4305,20.5472,372600.0],["2011-09-19",20.1221,20.1304,19.4052,19.7053,371600.0],["2011-09-20",19.797,19.9804,19.0968,19.1135,264700.0],["2011-09-21",19.1135,19.2969,18.5967,18.7134,397800.0],["2011-09-22",18.3883,18.555,17.6381,17.9048,406500.0],["2011-09-23",17.8882,18.6384,17.8381,18.2133,458500.0],["2011-09-26",18.2049,18.43,17.4714,18.0632,406900.0],["2011-09-27",18.4883,19.4719,18.2549,18.8301,319200.0],["2011-09-28",18.8551,19.0301,18.2966,18.2966,309400.0],["2011-09-29",18.7467,19.0051,17.8965,18.5133,167200.0],["2011-09-30",18.2466,18.6467,18.0715,18.0965,331200.0],["2011-10-03",17.8548,18.2382,16.8545,16.8629,514600.0],["2011-10-04",16.7795,18.6384,16.6795,18.5717,474100.0],["2011-10-05",18.5717,19.2219,18.2799,19.0468,216200.0],["2011-10-06",19.0551,19.3719,18.6717,19.3135,332000.0],["2011-10-07",19.4219,19.7553,18.8718,19.1218,207700.0],["2011-10-10",19.4802,19.972,19.1885,19.772,260700.0],["2011-10-11",19.6886,19.747,19.2552,19.4386,322600.0],["2011-10-12",19.5636,20.2971,19.5636,20.1388,340600.0],["2011-10-13",19.9887,20.6056,19.9054,20.4722,192700.0],["2011-10-14",20.7056,20.8056,20.0304,20.6556,151200.0],["2011-10-17",20.4555,20.4555,19.4636,19.9054,295900.0],["2011-10-18",19.9887,20.8306,19.722,20.7639,345500.0],["2011-10-19",20.7639,20.914,20.3888,20.5305,534400.0],["2011-10-20",18.7467,20.6556,18.4717,20.4555,575600.0],["2011-10-21",20.9056,21.139,20.7639,20.9973,341500.0],["2011-10-24",21.139,22.0309,21.0807,22.0143,369200.0],["2011-10-25",21.7142,21.7142,21.1724,21.2474,379700.0],["2011-10-26",21.5975,21.8226,20.964,21.5808,261500.0],["2011-10-27",22.3144,23.1562,21.8559,22.8395,430800.0],["2011-10-28",22.8228,23.0979,22.306,22.7228,337800.0],["2011-10-31",22.3394,22.7228,22.0643,22.206,341300.0],["2011-11-01",21.2891,22.156,20.839,21.8226,619300.0],["2011-11-02",22.2143,22.2727,21.5892,22.081,364200.0],["2011-11-03",22.406,22.6978,21.7642,22.381,372100.0],["2011-11-04",22.106,22.9729,22.0893,22.8728,304900.0],["2011-11-07",22.7228,22.7478,22.1226,22.6978,169500.0],["2011-11-08",22.8728,23.648,22.8228,23.5647,353100.0],["2011-11-09",22.8812,23.0312,21.7309,21.7725,442100.0],["2011-11-10",22.1143,22.5728,21.8892,22.1893,363300.0],["2011-11-11",22.4977,23.5397,22.3977,23.4563,446800.0],["2011-11-14",23.2563,23.373,22.406,22.5477,261500.0],["2011-11-15",22.4894,22.7395,22.2977,22.5477,598700.0],["2011-11-16",22.181,22.6478,21.8142,22.0143,483700.0],["2011-11-17",21.9059,22.131,21.2307,21.7725,385200.0],["2011-11-18",21.7642,21.8559,21.039,21.2391,281000.0],["2011-11-21",20.7723,21.0307,20.4889,20.6472,309900.0],["2011-11-22",20.7056,20.9973,20.0221,20.0387,263000.0],["2011-11-23",19.8804,20.1888,19.5053,19.5469,236200.0],["2011-11-25",19.5219,19.772,18.8134,18.8384,189200.0],["2011-11-28",19.3636,20.2971,19.3636,20.2888,327700.0],["2011-11-29",20.5572,21.3121,20.4817,20.7837,381200.0],["2011-11-30",21.6476,22.545,21.1779,22.5282,570100.0],["2011-12-01",22.4108,22.5785,22.0334,22.1005,319200.0],["2011-12-02",22.436,22.5869,21.8824,21.8908,203000.0],["2011-12-05",22.4359,22.7127,22.1759,22.7043,322200.0],["2011-12-06",22.654,23.3502,22.654,23.2327,389700.0],["2011-12-07",22.9727,23.3418,22.503,23.2495,245500.0],["2011-12-08",22.956,23.4676,22.3856,22.3856,397400.0],["2011-12-09",22.545,23.6353,22.4108,23.4592,320400.0],["2011-12-12",23.0398,23.0398,21.983,22.3269,216200.0],["2011-12-13",22.5953,22.805,21.9663,22.0837,211400.0],["2011-12-14",21.874,22.2095,21.6559,21.7482,345900.0],["2011-12-15",22.2095,22.6121,22.0837,22.5114,466600.0],["2011-12-16",22.7043,23.0734,22.2514,22.5534,729100.0],["2011-12-19",22.805,23.1992,21.9243,22.0501,205800.0],["2011-12-20",22.6456,23.7947,22.6456,23.5095,409800.0],["2011-12-21",23.4844,23.5934,22.6876,23.4927,176200.0],["2011-12-22",23.585,23.9457,23.5011,23.8115,197300.0],["2011-12-23",23.9205,23.9205,23.4676,23.7863,102900.0],["2011-12-27",23.6353,24.2308,23.5095,23.9205,157100.0],["2011-12-28",24.0463,24.0463,23.3418,23.4424,214200.0],["2011-12-29",23.5598,24.0799,23.5515,24.0295,181600.0],["2011-12-30",23.954,24.0547,23.3166,23.3334,254400.0],["2012-01-03",24.1386,24.3147,23.5095,23.5682,461100.0],["2012-01-04",23.4256,23.7024,23.0482,23.4592,282400.0],["2012-01-05",23.2747,23.5682,22.9224,23.4508,310400.0],["2012-01-06",23.3921,23.7444,23.0734,23.4424,213700.0],["2012-01-09",23.6018,23.9037,23.2998,23.7024,263000.0],["2012-01-10",24.0128,24.1805,23.7108,23.845,228900.0],["2012-01-11",23.8618,24.3147,23.7947,24.2308,245700.0],["2012-01-12",24.3147,24.5495,24.0631,24.5495,270000.0],["2012-01-13",24.1973,24.5076,24.1973,24.3063,400800.0],["2012-01-17",24.407,24.6837,24.2811,24.4405,323100.0],["2012-01-18",24.4573,24.9018,24.214,24.8179,354100.0],["2012-01-19",25.0528,25.0779,24.7676,24.8431,271900.0],["2012-01-20",24.7173,24.9689,24.4405,24.8934,325100.0],["2012-01-23",24.8431,25.187,24.7425,24.9773,195300.0],["2012-01-24",24.8934,25.2625,24.8934,25.2289,304700.0],["2012-01-25",25.2457,25.556,24.9605,25.3463,186500.0],["2012-01-26",25.5057,25.6986,25.296,25.5225,215900.0],["2012-01-27",25.5057,25.7825,25.4805,25.6734,329200.0],["2012-01-30",25.3379,25.7238,25.1031,25.5392,190800.0],["2012-01-31",25.7405,25.7405,25.2289,25.2876,236900.0],["2012-02-01",25.3967,26.6464,25.3967,26.5205,683400.0],["2012-02-02",29.3471,29.3471,26.2941,26.5877,821600.0],["2012-02-03",27.2083,27.4431,26.8141,26.9818,595800.0],["2012-02-06",26.9399,26.9735,26.4954,26.8057,494900.0],["2012-02-07",26.6883,27.007,26.6464,26.6883,314800.0],["2012-02-08",26.6715,27.007,26.4954,26.7554,337400.0],["2012-02-09",26.7554,26.7973,26.378,26.5122,292900.0],["2012-02-10",26.2018,26.3025,25.9502,26.1431,299400.0],["2012-02-13",26.4954,26.9483,26.1851,26.9399,387300.0],["2012-02-14",26.7051,26.7051,25.9754,26.4786,251100.0],["2012-02-15",26.5709,26.8812,26.1515,26.2773,344700.0],["2012-02-16",26.1934,26.7889,26.1934,26.7554,210600.0],["2012-02-17",26.9483,26.9651,26.5457,26.5709,155100.0],["2012-02-21",26.6967,26.7302,26.1012,26.2689,290000.0],["2012-02-22",26.1683,26.5038,26.0509,26.336,293600.0],["2012-02-23",26.4199,26.5457,26.1851,26.3864,290300.0],["2012-02-24",26.378,26.5457,25.8328,25.9418,221900.0],["2012-02-27",25.7489,26.2689,25.5057,25.967,140400.0],["2012-02-28",26.0681,26.1861,25.672,25.8153,224800.0],["2012-02-29",25.8237,26.026,25.2169,25.2422,457900.0],["2012-03-01",25.4697,26.0428,25.2759,25.5624,322100.0],["2012-03-02",25.4107,25.5709,24.5511,24.6859,400500.0],["2012-03-05",24.5932,24.7618,23.9695,23.9864,371700.0],["2012-03-06",23.6155,24.1381,23.3627,23.86,522200.0],["2012-03-07",23.8853,24.2392,23.7251,24.037,327400.0],["2012-03-08",24.155,24.5679,23.8347,24.4415,243700.0],["2012-03-09",24.3741,24.7533,24.0875,24.4752,258800.0],["2012-03-12",24.4668,24.5595,23.9358,24.1381,177600.0],["2012-03-13",24.3151,24.5932,24.2055,24.5764,298900.0],["2012-03-14",24.4078,24.6944,24.3319,24.6775,442700.0],["2012-03-15",24.5679,25.259,24.5511,25.259,426400.0],["2012-03-16",25.2506,25.259,24.8966,24.9472,459000.0],["2012-03-19",24.8208,25.2085,24.6606,25.0905,181700.0],["2012-03-20",24.8376,25.2843,24.8376,25.1073,250700.0],["2012-03-21",25.0905,25.1832,24.8123,24.8208,248700.0],["2012-03-22",24.4921,24.6775,24.3825,24.5005,214900.0],["2012-03-23",24.6438,25.082,24.2308,25.0146,286800.0],["2012-03-26",25.2843,25.5624,25.0146,25.436,268900.0],["2012-03-27",25.495,25.7984,25.2759,25.3686,279300.0],["2012-03-28",25.3264,25.5624,24.8376,24.9303,257300.0],["2012-03-29",24.6943,25.0652,24.5089,24.9809,200500.0],["2012-03-30",25.2169,25.2169,24.8123,24.8882,327900.0],["2012-04-02",24.7702,25.0652,24.4584,25.0315,243700.0],["2012-04-03",24.8966,25.0736,24.2561,24.3825,210100.0],["2012-04-04",24.0454,24.1297,23.5481,23.6914,218400.0],["2012-04-05",23.4807,23.6324,23.3964,23.4723,258200.0],["2012-04-09",23.1436,23.4807,22.9497,23.3121,260100.0],["2012-04-10",23.1773,23.3711,22.7137,22.8823,210000.0],["2012-04-11",23.1857,23.5228,23.0424,23.4301,205600.0],["2012-04-12",23.5566,24.1465,23.506,23.978,210900.0],["2012-04-13",23.8347,23.8431,23.1183,23.1183,146000.0],["2012-04-16",23.1857,23.4217,22.8317,23.2194,247700.0],["2012-04-17",23.329,24.0622,23.329,23.7925,245600.0],["2012-04-18",23.5818,23.5818,23.0172,23.4723,222200.0],["2012-04-19",23.5734,23.9611,23.1773,23.4639,276200.0],["2012-04-20",23.9527,23.9527,23.3543,23.4301,247300.0],["2012-04-23",22.9834,23.1183,22.6969,22.857,235500.0],["2012-04-24",22.8064,23.1183,22.6885,22.9244,221400.0],["2012-04-25",23.1773,23.8431,23.0593,23.7251,371500.0],["2012-04-26",23.5144,23.6493,22.975,23.4554,301000.0],["2012-04-27",23.4301,23.6071,23.1773,23.5313,228900.0],["2012-04-30",23.5313,23.6408,23.211,23.3037,189000.0],["2012-05-01",23.2279,23.8853,22.9666,23.0846,349000.0],["2012-05-02",22.7643,23.152,22.562,23.1351,290800.0],["2012-05-03",23.0509,23.0593,22.4693,22.5452,297200.0],["2012-05-04",22.3598,22.3598,22.0142,22.1322,331500.0],["2012-05-07",22.1069,22.3766,21.9299,22.1322,166000.0],["2012-05-08",21.9047,22.0142,21.222,21.6181,435400.0],["2012-05-09",21.2641,21.7614,21.1798,21.5675,237000.0],["2012-05-10",21.7277,21.8878,21.3821,21.7614,159000.0],["2012-05-11",21.5759,22.0395,21.5759,21.7951,199100.0],["2012-05-14",21.5759,21.9215,21.5338,21.7277,241800.0],["2012-05-15",21.6939,22.0563,21.5254,21.6012,175000.0],["2012-05-16",21.6434,21.8119,21.0955,21.1124,154800.0],["2012-05-17",21.1967,21.3652,20.809,20.8764,210300.0],["2012-05-18",20.8343,21.0703,20.6489,20.7079,210600.0],["2012-05-21",20.7753,21.3062,20.5814,21.2557,195600.0],["2012-05-22",21.2388,21.3062,20.6657,20.8764,208000.0],["2012-05-23",20.6067,21.0281,20.1685,20.5983,268000.0],["2012-05-24",20.5814,21.3821,20.5224,21.3652,465600.0],["2012-05-25",21.2978,21.8456,21.2978,21.7529,329200.0],["2012-05-29",21.9131,22.385,21.9131,22.2755,307800.0],["2012-05-30",22.0297,22.3602,21.7245,22.1822,419300.0],["2012-05-31",22.1399,22.3433,21.8432,22.1653,420900.0],["2012-06-01",21.6228,22.1314,21.555,21.9449,537100.0],["2012-06-04",21.8432,22.2585,21.7076,21.8686,292500.0],["2012-06-05",21.8093,22.3433,21.7245,22.3094,418700.0],["2012-06-06",22.4111,22.9282,22.1483,22.8773,235400.0],["2012-06-07",23.2248,23.4706,22.6484,22.8349,290100.0],["2012-06-08",22.6993,23.4452,22.5976,23.3435,233000.0],["2012-06-11",23.6741,23.6741,22.5467,22.5637,304400.0],["2012-06-12",22.6484,23.157,22.3433,23.1146,326400.0],["2012-06-13",23.0299,23.3943,22.801,23.1316,347000.0],["2012-06-14",23.1485,23.4113,22.9281,23.335,238000.0],["2012-06-15",23.2842,23.9707,23.1655,23.6825,411500.0],["2012-06-18",23.4282,23.8182,23.4282,23.6147,222500.0],["2012-06-19",23.7758,24.1996,23.5384,24.0046,161900.0],["2012-06-20",24.0809,24.1487,23.5893,23.8944,136900.0],["2012-06-21",23.852,23.9368,22.962,23.0044,232400.0],["2012-06-22",23.1655,23.6486,23.0553,23.6147,312300.0],["2012-06-25",23.1909,23.3774,22.9875,23.1824,232600.0],["2012-06-26",23.2672,23.6656,23.1062,23.53,210100.0],["2012-06-27",23.5215,23.9792,23.4961,23.6741,136100.0],["2012-06-28",23.5554,23.9368,23.3859,23.886,269000.0],["2012-06-29",24.3267,24.5386,24.1572,24.4623,317300.0],["2012-07-02",24.4623,24.5217,24.1318,24.5217,210600.0],["2012-07-03",24.5386,25.0048,24.2759,24.9455,105700.0],["2012-07-05",24.7675,25.2167,24.4793,24.8777,182900.0],["2012-07-06",24.581,24.581,24.3352,24.3437,215000.0],["2012-07-09",24.1826,24.2504,23.4876,23.53,308900.0],["2012-07-10",23.53,23.7249,23.0129,23.2079,519300.0],["2012-07-11",23.2841,23.4537,23.0044,23.0299,461700.0],["2012-07-12",22.8603,22.8858,22.3348,22.4535,558100.0],["2012-07-13",22.4789,23.4961,22.4789,22.7501,185700.0],["2012-07-16",22.6823,22.8943,22.3942,22.4874,132200.0],["2012-07-17",22.5467,22.623,22.0636,22.284,136100.0],["2012-07-18",22.1822,22.996,22.089,22.7586,157200.0],["2012-07-19",22.8942,22.8942,22.3941,22.7162,146700.0],["2012-07-20",22.4704,22.6315,22.1653,22.3094,161600.0],["2012-07-23",21.8601,22.1314,21.5041,21.9873,113100.0],["2012-07-24",21.9788,21.9958,21.4448,21.5974,205200.0],["2012-07-25",21.8262,22.3433,21.6398,22.3094,274600.0],["2012-07-26",20.5548,23.2503,20.4955,22.2331,493500.0],["2012-07-27",22.2077,22.5298,21.9025,22.4365,262300.0],["2012-07-30",22.4196,22.7332,22.1568,22.3179,173800.0],["2012-07-31",22.4365,22.8603,22.1738,22.3772,313300.0],["2012-08-01",22.4281,22.6739,21.8771,21.8771,197600.0],["2012-08-02",21.7245,22.1738,21.4024,21.7584,156200.0],["2012-08-03",22.0466,22.4535,21.7754,22.3348,197600.0],["2012-08-06",22.3433,22.7417,22.1822,22.5637,174500.0],["2012-08-07",22.7841,23.2248,22.4959,23.1231,176400.0],["2012-08-08",22.979,23.3689,22.9536,23.1824,280200.0],["2012-08-09",23.1994,23.3181,22.7841,22.8264,222200.0],["2012-08-10",22.8434,23.1231,22.5552,22.8858,146000.0],["2012-08-13",22.818,23.0299,22.3179,22.8349,169800.0],["2012-08-14",22.9112,23.0807,22.1314,22.2331,265700.0],["2012-08-15",22.1399,22.6993,22.1399,22.6654,206800.0],["2012-08-16",22.7078,23.6571,22.2416,23.3689,324600.0],["2012-08-17",23.2757,23.4876,23.2502,23.4282,215900.0],["2012-08-20",23.2672,23.3774,22.9536,23.0892,251300.0],["2012-08-21",23.1909,23.3604,22.8434,22.9451,213400.0],["2012-08-22",22.8264,22.9621,22.6145,22.8349,239200.0],["2012-08-23",22.7417,22.9027,22.462,22.64,179500.0],["2012-08-24",22.445,22.7417,22.3263,22.6993,252400.0],["2012-08-27",22.8942,23.1231,22.3348,22.9621,206500.0],["2012-08-28",23.0214,23.4452,22.9112,23.1824,211100.0],["2012-08-29",23.1995,23.4041,23.1057,23.1654,145000.0],["2012-08-30",23.0119,23.0545,22.8329,22.8329,117600.0],["2012-08-31",22.9267,23.2336,22.867,23.1142,147300.0],["2012-09-04",22.8158,23.2677,22.5089,23.191,228800.0],["2012-09-05",23.2762,23.3274,22.5259,22.9693,230200.0],["2012-09-06",23.1483,24.0265,23.0631,23.8134,286000.0],["2012-09-07",23.7622,23.7963,23.37,23.6684,187900.0],["2012-09-10",23.6002,23.8048,23.3871,23.4467,154900.0],["2012-09-11",23.4723,23.7281,23.3956,23.5832,141700.0],["2012-09-12",23.5746,23.8304,23.4809,23.6599,118100.0],["2012-09-13",23.6514,24.0777,23.3018,23.7537,197700.0],["2012-09-14",23.7793,24.1374,23.6173,23.9072,228900.0],["2012-09-17",23.7196,23.7537,23.4212,23.4979,166600.0],["2012-09-18",23.532,23.5661,23.1654,23.2677,243900.0],["2012-09-19",23.1057,23.208,22.1167,22.3469,391700.0],["2012-09-20",22.2787,22.3384,21.9376,22.0058,169700.0],["2012-09-21",22.3725,22.3725,21.8779,22.057,426800.0],["2012-09-24",21.9035,21.9376,21.4943,21.7074,199000.0],["2012-09-25",21.8268,21.9376,21.3834,21.5625,375800.0],["2012-09-26",21.571,21.6136,21.247,21.4516,260500.0],["2012-09-27",21.5028,21.9973,21.5028,21.8779,172300.0],["2012-09-28",21.733,22.1508,21.3408,21.733,377800.0],["2012-10-01",21.733,21.7842,21.3408,21.4261,164600.0],["2012-10-02",20.582,21.085,20.0789,20.1642,619600.0],["2012-10-03",20.1642,20.3603,19.7891,20.2495,440900.0],["2012-10-04",20.3688,20.4882,19.9084,20.0278,215600.0],["2012-10-05",20.1557,20.5479,20.096,20.2324,199300.0],["2012-10-08",20.0789,20.3603,19.8999,19.9169,167000.0],["2012-10-09",19.8999,20.2409,19.61,19.6697,452500.0],["2012-10-10",19.6526,19.8743,19.61,19.7294,200900.0],["2012-10-11",19.9084,19.951,19.6185,19.6953,219500.0],["2012-10-12",19.6271,19.7635,19.431,19.4992,202300.0],["2012-10-15",19.5077,19.6441,19.3713,19.5503,375100.0],["2012-10-16",19.7038,20.437,19.6271,20.3859,558100.0],["2012-10-17",20.3688,20.6161,20.2324,20.6076,241000.0],["2012-10-18",20.5905,20.6758,20.1727,20.42,294900.0],["2012-10-19",20.2495,20.2921,19.8232,19.9852,370900.0],["2012-10-22",19.9084,20.1301,19.8743,19.9681,241400.0],["2012-10-23",19.7976,20.0448,19.7208,20.0278,406000.0],["2012-10-24",20.1727,20.4029,20.1216,20.275,320600.0],["2012-10-25",19.951,20.3944,19.1411,19.6015,1126100.0],["2012-10-26",19.6697,20.0363,19.4736,19.9766,416300.0],["2012-10-31",19.9596,20.3347,19.9425,20.1301,365600.0],["2012-11-01",20.113,20.9571,20.113,20.6928,388700.0],["2012-11-02",20.6843,20.9912,20.0448,20.0448,236400.0],["2012-11-05",20.1045,20.4797,20.0448,20.3603,206700.0],["2012-11-06",20.3774,20.7099,19.8317,20.3688,374400.0],["2012-11-07",20.1642,20.2921,19.4906,19.6185,264700.0],["2012-11-08",19.5588,19.6867,19.3883,19.5503,456600.0],["2012-11-09",19.4565,20.0789,19.3116,19.6356,222900.0],["2012-11-12",19.772,20.2239,19.4651,19.7038,184700.0],["2012-11-13",19.5503,19.755,19.4821,19.4992,124600.0],["2012-11-14",19.61,19.6441,19.2775,19.3457,206200.0],["2012-11-15",19.3713,19.593,19.269,19.3883,219200.0],["2012-11-16",19.6271,20.5479,19.6271,20.437,603500.0],["2012-11-19",20.5905,20.7099,20.3347,20.4711,304100.0],["2012-11-20",20.3603,20.599,20.1471,20.4882,206700.0],["2012-11-21",20.4541,20.6331,20.275,20.5308,91000.0],["2012-11-23",20.6417,20.8463,20.5734,20.7099,131000.0],["2012-11-26",20.7013,20.7951,20.3774,20.5905,221900.0],["2012-11-27",20.5308,20.744,20.258,20.2665,202300.0],["2012-11-28",20.1292,20.6099,19.8373,20.5498,208300.0],["2012-11-29",20.7901,21.0305,20.4897,20.979,173300.0],["2012-11-30",21.0648,21.0648,20.7987,20.8159,239200.0],["2012-12-03",20.9189,20.9361,20.4639,20.6185,428200.0],["2012-12-04",20.5841,21.2451,20.4811,21.0562,250100.0],["2012-12-05",21.1249,21.3309,20.8931,21.0476,272800.0],["2012-12-06",21.0991,21.1506,20.979,21.0906,110000.0],["2012-12-07",21.185,21.2536,20.8931,21.0906,155800.0],["2012-12-10",21.0906,21.391,20.7129,21.2107,216700.0],["2012-12-11",21.3309,21.5198,21.0906,21.4511,246100.0],["2012-12-12",21.4597,21.6829,21.1678,21.2365,294900.0],["2012-12-13",21.2537,21.4597,21.0047,21.2451,216500.0],["2012-12-14",21.1507,21.4425,20.876,21.2451,255300.0],["2012-12-17",21.391,21.4854,21.2107,21.2966,180200.0],["2012-12-18",21.2966,21.7773,21.2107,21.7601,267500.0],["2012-12-19",21.8288,21.9747,21.6228,21.8202,307600.0],["2012-12-20",21.7687,22.1035,21.6399,21.846,378100.0],["2012-12-21",21.6657,22.1206,21.4253,22.0777,661500.0],["2012-12-24",22.0434,22.1378,21.7429,22.0863,88700.0],["2012-12-26",22.0949,22.2065,21.7172,21.8545,106800.0],["2012-12-27",21.9318,22.0691,21.6657,21.8889,123500.0],["2012-12-28",21.7429,21.8803,21.5541,21.5627,117900.0],["2012-12-31",21.6228,22.1292,21.3996,22.1292,195700.0],["2013-01-02",22.6013,23.1078,22.5842,23.082,403500.0],["2013-01-03",23.4769,23.4769,22.6786,22.8331,257100.0],["2013-01-04",22.9533,23.0219,22.2151,22.5498,314300.0],["2013-01-07",22.2923,22.5155,22.0348,22.3181,216100.0],["2013-01-08",22.9962,23.228,22.361,22.773,483800.0],["2013-01-09",22.7902,23.0734,22.7558,22.9189,203700.0],["2013-01-10",23.0734,23.1249,22.7988,23.1249,211400.0],["2013-01-11",23.1679,23.2623,22.8846,23.2279,214900.0],["2013-01-14",23.1164,23.2365,22.979,23.1764,178100.0],["2013-01-15",22.9876,23.1936,22.8331,23.1507,148000.0],["2013-01-16",23.0648,23.1335,22.9876,23.0391,204700.0],["2013-01-17",23.0563,23.494,23.0563,23.4511,260300.0],["2013-01-18",23.6228,23.7859,23.3481,23.7773,458300.0],["2013-01-22",23.7344,23.846,23.4941,23.8288,229200.0],["2013-01-23",23.8202,23.8975,23.64,23.8202,152900.0],["2013-01-24",23.7516,24.2237,23.6829,24.0262,265200.0],["2013-01-25",24.2065,24.7301,23.9318,24.6872,348000.0],["2013-01-28",24.6786,24.9619,24.4984,24.8417,291700.0],["2013-01-29",24.7301,24.7301,23.4855,23.6743,731100.0],["2013-01-30",23.5971,23.8717,23.4425,23.6486,443300.0],["2013-01-31",25.2795,25.2795,23.743,23.8632,563600.0],["2013-02-01",24.0091,24.4898,24.0091,24.4211,416700.0],["2013-02-04",24.1293,24.3353,23.6743,23.7172,367000.0],["2013-02-05",23.9662,24.2151,23.8374,24.1378,338700.0],["2013-02-06",24.0091,24.1893,23.8546,24.1121,333600.0],["2013-02-07",24.1207,24.2838,23.8717,24.0692,215800.0],["2013-02-08",24.0348,24.3267,23.7344,23.8889,302200.0],["2013-02-11",23.9232,23.9232,23.6142,23.7945,283700.0],["2013-02-12",23.9404,24.7559,23.846,24.6357,398300.0],["2013-02-13",24.5928,24.6014,24.0778,24.3009,242500.0],["2013-02-14",24.3095,24.4125,24.1636,24.3782,111200.0],["2013-02-15",24.5155,24.5155,24.0091,24.0949,214400.0],["2013-02-19",24.0863,24.4812,24.0863,24.3267,201200.0],["2013-02-20",24.3267,24.3267,23.5026,23.5198,289400.0],["2013-02-21",23.5713,23.7001,23.0992,23.3739,210300.0],["2013-02-22",23.5627,24.0778,23.4254,23.846,315800.0],["2013-02-25",23.9919,24.1464,23.0305,23.1078,227900.0],["2013-02-26",23.288,23.5627,23.1764,23.3825,203600.0],["2013-02-27",23.3738,23.4861,23.2184,23.3307,320600.0],["2013-02-28",23.3652,23.7278,23.2788,23.4343,425600.0],["2013-03-01",23.1925,23.3738,22.8557,23.2357,403300.0],["2013-03-04",23.227,23.417,22.9853,23.2788,252100.0],["2013-03-05",23.4861,23.7969,23.4861,23.7019,236600.0],["2013-03-06",23.7883,23.866,23.5724,23.8056,160800.0],["2013-03-07",24.0819,24.1337,23.7192,23.9437,204700.0],["2013-03-08",24.1596,24.1682,23.5206,23.9092,222100.0],["2013-03-11",23.7365,24.0732,23.5465,23.9696,151500.0],["2013-03-12",23.8746,24.0732,23.417,23.5811,103000.0],["2013-03-13",23.5292,23.6933,23.322,23.6933,126600.0],["2013-03-14",23.6847,23.9523,23.6588,23.9523,205300.0],["2013-03-15",23.8574,23.9955,23.3393,23.4688,419200.0],["2013-03-18",23.158,23.2616,22.7521,22.8471,180400.0],["2013-03-19",22.8471,22.8903,22.2254,22.5363,223300.0],["2013-03-20",22.7349,22.9939,22.5363,22.9248,266900.0],["2013-03-21",22.709,23.0457,22.5535,22.968,189500.0],["2013-03-22",23.0198,23.1666,22.873,22.9594,132600.0],["2013-03-25",23.0975,23.3393,22.9507,23.0975,268800.0],["2013-03-26",23.1925,23.4084,23.0371,23.158,116000.0],["2013-03-27",22.9076,23.2702,22.7608,23.227,217700.0],["2013-03-28",23.2875,23.6156,23.1321,23.4861,304200.0],["2013-04-01",23.3997,23.5206,22.8989,23.1666,221800.0],["2013-04-02",23.2529,23.3479,22.519,22.7176,295700.0],["2013-04-03",22.7003,22.9248,22.2859,22.4067,286900.0],["2013-04-04",22.424,23.1148,22.26,22.9853,326200.0],["2013-04-05",22.5363,23.0457,22.3118,22.4067,1485900.0],["2013-04-08",22.5104,22.7521,22.3118,22.7521,416700.0],["2013-04-09",22.7953,22.8212,22.2513,22.5017,217800.0],["2013-04-10",22.5104,23.2788,22.424,23.1925,374400.0],["2013-04-11",23.0716,23.2702,22.9507,23.1752,174600.0],["2013-04-12",23.0802,23.227,22.8039,23.0198,200400.0],["2013-04-15",22.9335,23.158,22.1132,22.26,284500.0],["2013-04-16",22.2341,22.4154,21.8369,22.3549,543700.0],["2013-04-17",22.0786,22.1909,21.716,21.7764,310500.0],["2013-04-18",21.9059,22.1909,21.5951,21.6901,299800.0],["2013-04-19",21.7073,22.0527,21.362,21.8369,212300.0],["2013-04-22",21.9232,21.9232,21.2756,21.8455,197700.0],["2013-04-23",22.0873,22.5794,21.9664,22.3895,138700.0],["2013-04-24",22.4154,22.6312,22.3204,22.5881,200200.0],["2013-04-25",22.6053,22.9766,22.5881,22.8471,547100.0],["2013-04-26",22.6831,22.9162,22.519,22.5622,281600.0],["2013-04-29",22.5535,23.3566,22.5363,23.2788,416100.0],["2013-04-30",23.158,23.2702,22.8903,23.2011,320900.0],["2013-05-01",23.0544,23.2443,22.2082,22.2254,327600.0],["2013-05-02",22.3808,22.9421,22.1304,22.7953,216500.0],["2013-05-03",23.1666,23.607,23.0889,23.4343,214900.0],["2013-05-06",23.7019,23.7365,23.3566,23.4515,134500.0],["2013-05-07",23.5638,23.7019,23.322,23.7019,143100.0],["2013-05-08",23.5724,23.7451,23.417,23.7365,158700.0],["2013-05-09",23.6501,23.9264,23.5724,23.7192,145200.0],["2013-05-10",23.7624,23.8919,23.6329,23.7537,137800.0],["2013-05-13",23.6415,23.7537,23.2529,23.4084,120600.0],["2013-05-14",23.3738,23.9092,23.3048,23.5552,169200.0],["2013-05-15",23.417,24.0473,23.2875,23.7969,167900.0],["2013-05-16",23.7624,23.8574,23.5465,23.5811,116500.0],["2013-05-17",23.676,24.0128,23.607,23.9955,189400.0],["2013-05-20",23.8401,24.1768,23.8401,24.1682,179200.0],["2013-05-21",24.125,24.4013,24.0214,24.2632,145100.0],["2013-05-22",24.2114,24.4013,23.5033,23.6329,219900.0],["2013-05-23",23.4256,24.0473,23.417,23.7365,245900.0],["2013-05-24",23.6242,23.8487,23.5724,23.7365,187800.0],["2013-05-28",24.1596,24.3754,23.9178,24.2546,182500.0],["2013-05-29",24.1164,24.2632,23.866,24.1596,89900.0],["2013-05-30",24.3072,24.5417,24.0901,24.533,122200.0],["2013-05-31",24.2985,24.6112,24.2985,24.4461,185700.0],["2013-06-03",24.4983,24.7935,24.1856,24.4809,345400.0],["2013-06-04",24.3941,24.7241,23.9772,24.1943,294900.0],["2013-06-05",24.0901,24.4548,23.9685,24.1596,215600.0],["2013-06-06",24.1422,24.3159,23.5517,23.8209,213200.0],["2013-06-07",24.0554,24.533,23.8296,24.4461,191700.0],["2013-06-10",24.4722,25.2017,24.3767,25.1496,348800.0],["2013-06-11",24.863,25.1148,24.4288,24.4288,326400.0],["2013-06-12",24.6719,24.7848,24.064,24.0727,154100.0],["2013-06-13",24.0293,24.6111,23.8122,24.6025,248000.0],["2013-06-14",24.4461,24.5851,23.9946,24.0988,115500.0],["2013-06-17",24.3506,24.4288,23.8035,24.0814,102000.0],["2013-06-18",24.1856,24.6111,24.1856,24.5417,124700.0],["2013-06-19",24.4635,24.6719,24.2117,24.2117,190600.0],["2013-06-20",23.8209,23.9598,23.4822,23.6646,216700.0],["2013-06-21",23.7688,23.7688,23.2651,23.4909,439300.0],["2013-06-24",23.2304,23.6906,23.0219,23.048,209100.0],["2013-06-25",23.239,23.239,22.8309,23.0393,288500.0],["2013-06-26",23.213,23.3085,22.7961,23.0046,278100.0],["2013-06-27",23.1435,23.6993,23.1088,23.3606,225000.0],["2013-06-28",23.2738,23.3519,23.0219,23.048,272600.0],["2013-07-01",23.1869,23.213,22.909,23.0393,201900.0],["2013-07-02",22.9525,23.3085,22.7354,22.8917,188400.0],["2013-07-03",22.8048,23.239,22.6051,22.9525,183800.0],["2013-07-05",23.4561,23.4561,22.909,23.4214,203300.0],["2013-07-08",23.4214,23.6906,23.239,23.5169,358300.0],["2013-07-09",23.6385,23.9685,23.4475,23.8817,299600.0],["2013-07-10",23.8817,24.698,23.708,24.6285,260600.0],["2013-07-11",24.8717,25.0106,24.5938,24.9412,164900.0],["2013-07-12",24.863,25.1496,24.863,25.028,127900.0],["2013-07-15",24.9846,25.1583,24.6633,24.8543,171100.0],["2013-07-16",24.8022,25.0106,24.559,24.8196,135700.0],["2013-07-17",25.0367,25.0367,24.4896,24.6893,161800.0],["2013-07-18",24.7067,24.7675,24.2117,24.6198,252100.0],["2013-07-19",24.4722,24.5938,24.3072,24.4461,139900.0],["2013-07-22",24.3246,24.6198,24.2464,24.4896,205300.0],["2013-07-23",24.6372,24.6372,24.2725,24.3246,179800.0],["2013-07-24",24.4114,24.5677,24.064,24.1509,231300.0],["2013-07-25",24.064,24.1422,23.4561,24.0901,357500.0],["2013-07-26",23.8035,23.9512,23.4127,23.7601,230000.0],["2013-07-29",23.6385,23.8556,23.569,23.6298,237900.0],["2013-07-30",23.7948,23.8643,23.6212,23.7601,175400.0],["2013-07-31",23.7427,23.8904,23.543,23.5517,187400.0],["2013-08-01",23.708,23.9251,23.5604,23.7167,174900.0],["2013-08-02",23.5517,23.734,23.3259,23.6385,164500.0],["2013-08-05",23.5951,23.9685,23.5604,23.7427,201800.0],["2013-08-06",23.6472,23.7775,23.5256,23.6646,240900.0],["2013-08-07",23.543,23.7601,23.4214,23.5777,246000.0],["2013-08-08",23.6559,23.6559,23.4388,23.5343,210600.0],["2013-08-09",23.4127,23.4561,23.213,23.239,178900.0],["2013-08-12",23.0132,23.3954,23.0132,23.3519,101600.0],["2013-08-13",23.3172,23.5343,23.1348,23.4562,120900.0],["2013-08-14",23.4301,23.5082,23.213,23.2564,229400.0],["2013-08-15",22.9351,23.1001,22.3446,22.3793,231000.0],["2013-08-16",22.2751,22.5356,21.893,21.9364,350000.0],["2013-08-19",21.9625,22.1188,21.6498,21.6759,439900.0],["2013-08-20",21.754,21.9538,21.6932,21.9103,479700.0],["2013-08-21",21.8756,22.0493,21.6759,21.8148,207100.0],["2013-08-22",21.9538,22.3185,21.893,22.2577,216000.0],["2013-08-23",22.3098,22.5356,22.1709,22.3185,250600.0],["2013-08-26",22.3619,22.579,22.1622,22.3011,170100.0],["2013-08-27",22.0146,22.3098,21.9538,22.058,334100.0],["2013-08-28",22.058,22.2328,21.8482,21.9356,190800.0],["2013-08-29",21.9356,22.2852,21.9182,22.2852,187800.0],["2013-08-30",22.2765,22.2852,21.8919,21.8919,341500.0],["2013-09-03",22.2153,22.4949,21.5948,21.7608,198700.0],["2013-09-04",21.7434,22.3464,21.6909,22.3114,192300.0],["2013-09-05",22.2852,22.5823,22.0842,22.4862,168400.0],["2013-09-06",22.626,22.7309,22.0405,22.4338,256700.0],["2013-09-09",22.5823,22.8533,22.425,22.827,142300.0],["2013-09-10",22.9931,23.0368,22.7659,22.9057,184200.0],["2013-09-11",22.862,23.0892,22.8183,22.9057,130900.0],["2013-09-12",22.9843,23.0805,22.7833,22.827,189000.0],["2013-09-13",22.9494,22.9494,22.7571,22.897,96900.0],["2013-09-16",23.1417,23.1591,22.7396,23.1154,275800.0],["2013-09-17",23.1067,23.2378,23.0193,23.2028,223900.0],["2013-09-18",23.1853,23.3339,22.9144,23.1242,171400.0],["2013-09-19",23.1329,23.2291,22.9407,23.028,168600.0],["2013-09-20",23.0892,23.4213,22.9843,23.2028,559800.0],["2013-09-23",23.229,23.4038,23.1067,23.2028,194500.0],["2013-09-24",23.3077,23.3951,22.8882,23.1154,306500.0],["2013-09-25",23.1329,23.2203,22.9494,23.0106,248200.0],["2013-09-26",23.028,23.2203,22.9494,23.1154,264800.0],["2013-09-27",22.9144,23.1853,22.9144,23.0892,179600.0],["2013-09-30",22.8795,23.3339,22.862,23.2378,339300.0],["2013-10-01",23.2028,23.7884,23.063,23.7709,329400.0],["2013-10-02",23.5087,23.7184,23.1854,23.6136,227000.0],["2013-10-03",23.5611,23.7184,23.3514,23.5874,269700.0],["2013-10-04",23.5961,24.0243,23.5699,23.9457,221100.0],["2013-10-07",23.9457,24.2428,23.7621,24.0593,277800.0],["2013-10-08",24.1205,24.4526,24.103,24.3302,523900.0],["2013-10-09",24.3652,24.4176,23.9107,24.0942,321500.0],["2013-10-10",24.4351,24.8458,24.1379,24.4788,336600.0],["2013-10-11",24.3914,24.5924,24.3564,24.5487,467100.0],["2013-10-14",24.4263,24.8458,24.4263,24.8283,168000.0],["2013-10-15",24.8021,24.8371,24.4263,24.5399,157000.0],["2013-10-16",24.6623,24.9769,24.4962,24.9157,171100.0],["2013-10-17",24.706,25.1604,24.6099,25.1604,195100.0],["2013-10-18",25.3352,25.746,25.0556,25.6848,361000.0],["2013-10-21",25.7722,25.9295,25.6061,25.7023,156800.0],["2013-10-22",25.9033,25.9033,25.3789,25.4226,219500.0],["2013-10-23",25.3003,25.4314,24.9769,25.2216,197500.0],["2013-10-24",26.4364,27.0918,25.4488,26.314,631800.0],["2013-10-25",26.4538,26.9782,26.4538,26.7947,462200.0],["2013-10-28",26.6548,26.8209,26.1567,26.2266,249600.0],["2013-10-29",26.2354,26.3402,25.9907,26.2266,286900.0],["2013-10-30",26.314,26.4101,25.9207,26.0781,249400.0],["2013-10-31",26.148,26.2179,25.8596,25.9033,184600.0],["2013-11-01",25.8596,25.9732,25.4313,25.4838,261800.0],["2013-11-04",25.6411,25.8771,25.4925,25.746,210100.0],["2013-11-05",25.6761,25.9557,25.3003,25.8071,138000.0],["2013-11-06",26.0081,26.0781,25.7547,25.8246,162500.0],["2013-11-07",25.8596,25.9994,25.4226,25.5974,193700.0],["2013-11-08",25.5799,26.0781,25.4488,25.947,145800.0],["2013-11-11",25.8159,25.947,25.6061,25.6586,116800.0],["2013-11-12",25.5275,25.8334,25.4488,25.7372,104000.0],["2013-11-13",25.5275,26.0955,25.5275,26.0781,129800.0],["2013-11-14",26.0606,26.2179,25.676,25.7984,100200.0],["2013-11-15",25.7547,25.8683,25.1779,25.5275,325700.0],["2013-11-18",25.6411,25.7547,25.274,25.2915,314700.0],["2013-11-19",25.3527,25.3614,24.7672,24.907,196700.0],["2013-11-20",25.0556,25.0818,24.671,24.8283,186200.0],["2013-11-21",24.9594,25.3702,24.9594,25.3614,122400.0],["2013-11-22",25.4488,25.5887,25.1429,25.4051,229000.0],["2013-11-25",25.4051,25.5537,25.274,25.3789,143100.0],["2013-11-26",25.344,26.0169,25.2304,25.9907,433300.0],["2013-11-27",26.0258,26.3158,25.7359,26.0961,181000.0],["2013-11-29",26.2543,26.307,25.9467,26.1576,85300.0],["2013-12-02",26.1664,26.1752,25.5601,25.6919,145500.0],["2013-12-03",25.5777,25.9731,25.5777,25.9204,228000.0],["2013-12-04",25.7271,25.8764,25.1032,25.3668,202400.0],["2013-12-05",25.3668,25.604,25.358,25.481,377600.0],["2013-12-06",25.6831,25.9643,25.6392,25.7798,185900.0],["2013-12-09",25.7359,25.8764,25.4459,25.648,139000.0],["2013-12-10",25.5338,25.7974,25.1647,25.3844,172100.0],["2013-12-11",25.4283,25.7271,25.3844,25.4371,326600.0],["2013-12-12",25.402,25.5689,25.1384,25.1823,214100.0],["2013-12-13",25.2614,25.4547,25.0593,25.1032,228100.0],["2013-12-16",25.1647,25.8589,25.1647,25.6216,211900.0],["2013-12-17",25.6216,25.9819,25.481,25.8764,131900.0],["2013-12-18",25.9907,26.1664,25.6656,26.1576,180900.0],["2013-12-19",26.0522,26.1664,25.6919,25.7359,140700.0],["2013-12-20",25.8589,26.3333,25.7359,26.2894,502800.0],["2013-12-23",26.3509,26.3509,25.9995,26.1312,230500.0],["2013-12-24",26.1225,26.2718,26.1049,26.2015,109800.0],["2013-12-26",26.2982,26.307,26.0082,26.061,247700.0],["2013-12-27",26.1664,26.1752,25.894,26.0785,143000.0],["2013-12-30",25.9907,26.1664,25.8852,26.0873,190800.0],["2013-12-31",26.1137,26.3773,26.0082,26.2894,244400.0],["2014-01-02",26.2279,26.3597,25.9379,26.2367,224600.0],["2014-01-03",26.2455,26.8781,26.2455,26.5179,296400.0],["2014-01-06",26.5618,26.5618,26.1049,26.4212,186000.0],["2014-01-07",26.43,27.0099,26.3949,26.7902,173200.0],["2014-01-08",26.8254,26.9045,26.3948,26.5794,274600.0],["2014-01-09",26.7024,26.7375,26.307,26.5882,148600.0],["2014-01-10",26.4651,26.8166,26.3158,26.6409,142700.0],["2014-01-13",26.4739,26.7551,26.0346,26.2806,311600.0],["2014-01-14",26.3861,26.9132,26.2894,26.7727,179000.0],["2014-01-15",26.8869,27.2032,26.8166,27.0011,239200.0],["2014-01-16",26.8342,26.8518,26.3949,26.5969,264300.0],["2014-01-17",26.4827,26.6057,26.2191,26.3246,212600.0],["2014-01-21",26.4388,26.4388,26.0785,26.1312,291400.0],["2014-01-22",26.0697,26.6145,26.0346,26.5091,153200.0],["2014-01-23",26.3597,26.5354,26.1928,26.2455,376900.0],["2014-01-24",26.0346,26.0346,25.5601,25.7095,257000.0],["2014-01-27",25.8149,25.8149,25.4547,25.5689,233500.0],["2014-01-28",25.5162,25.5689,25.235,25.5513,456700.0],["2014-01-29",25.3932,25.6128,25.2262,25.5777,277400.0],["2014-01-30",25.894,28.5563,25.8677,26.7902,771800.0],["2014-01-31",26.3333,26.8869,26.184,26.4739,328700.0],["2014-02-03",26.4036,26.5618,25.6568,26.017,490000.0],["2014-02-04",26.14,26.14,25.6392,25.6568,428600.0],["2014-02-05",25.6128,25.8589,25.3229,25.6041,265700.0],["2014-02-06",25.7007,25.771,25.481,25.5689,187800.0],["2014-02-07",25.7095,25.7095,25.2702,25.5162,194300.0],["2014-02-10",25.4371,25.5162,25.0593,25.5162,163800.0],["2014-02-11",25.4898,25.9204,25.1999,25.7622,143000.0],["2014-02-12",25.7007,26.1576,25.7007,25.8676,154800.0],["2014-02-13",25.6392,26.1664,25.5865,26.1312,293600.0],["2014-02-14",26.1488,26.3509,25.8852,26.2543,128500.0],["2014-02-18",26.3685,26.6497,26.061,26.2455,220100.0],["2014-02-19",26.1313,26.4476,25.771,25.9643,139700.0],["2014-02-20",25.8677,26.5003,25.8677,26.4564,189400.0],["2014-02-21",26.5969,26.676,25.9995,26.0873,263500.0],["2014-02-24",26.1312,26.5618,26.1312,26.3773,159700.0],["2014-02-25",26.4388,26.5003,26.0785,26.1576,165700.0],["2014-02-26",26.2103,26.72,26.2015,26.3597,108400.0],["2014-02-27",26.3509,26.8632,26.236,26.5452,220900.0],["2014-02-28",26.6159,26.9074,26.501,26.554,274100.0],["2014-03-03",26.3774,26.554,26.1035,26.3862,184100.0],["2014-03-04",26.7219,27.3314,26.6954,27.0134,341100.0],["2014-03-05",26.9074,27.0045,26.713,26.7925,122600.0],["2014-03-06",26.7749,27.1724,26.6424,27.0311,132900.0],["2014-03-07",27.2077,27.3844,26.9427,27.1724,146200.0],["2014-03-10",27.1371,27.3844,26.9162,27.1106,140100.0],["2014-03-11",27.1371,27.3402,26.8367,26.9692,181000.0],["2014-03-12",26.8014,27.2607,26.1477,27.1901,131100.0],["2014-03-13",27.2519,27.2607,26.5187,26.66,148500.0],["2014-03-14",26.5275,26.8721,26.5275,26.6512,136000.0],["2014-03-17",26.7395,27.0311,26.6159,26.7307,127300.0],["2014-03-18",26.8102,27.4286,26.7749,27.4021,184000.0],["2014-03-19",27.3756,27.6494,27.2254,27.4197,95700.0],["2014-03-20",27.3667,27.8173,27.2784,27.5611,82000.0],["2014-03-21",27.6583,28.1353,27.0841,27.2607,358900.0],["2014-03-24",27.3402,27.3402,26.8721,27.0311,240200.0],["2014-03-25",27.2166,27.3049,26.8632,26.9692,116300.0],["2014-03-26",27.1989,27.1989,26.0682,26.077,239300.0],["2014-03-27",26.0859,26.3685,25.7502,25.918,181400.0],["2014-03-28",25.8739,26.3862,25.5823,25.6265,162600.0],["2014-03-31",25.706,26.8721,25.706,26.4039,301300.0],["2014-04-01",26.501,27.0841,26.3332,26.9162,549400.0],["2014-04-02",26.9516,27.3049,26.7042,27.1194,262000.0],["2014-04-03",27.0487,27.3226,26.9251,27.1724,235400.0],["2014-04-04",27.3932,27.3932,25.8208,25.9533,334400.0],["2014-04-07",25.8385,25.8385,25.3615,25.6088,161200.0],["2014-04-08",25.6707,25.9533,25.3968,25.4675,158300.0],["2014-04-09",25.5735,25.9445,25.3527,25.9003,125600.0],["2014-04-10",25.8297,25.9887,25.0788,25.1142,226300.0],["2014-04-11",24.858,25.5293,24.5223,24.7343,309300.0],["2014-04-14",24.9021,25.1053,24.6283,24.8668,201500.0],["2014-04-15",24.911,25.4322,24.8403,25.2997,379900.0],["2014-04-16",25.3703,25.5382,24.5488,24.9816,282400.0],["2014-04-17",24.9463,25.4852,24.9463,25.176,155100.0],["2014-04-21",25.1583,25.2732,24.8933,25.0876,125800.0],["2014-04-22",25.1053,25.9357,25.1053,25.812,191700.0],["2014-04-23",25.6177,25.812,25.2997,25.6177,265700.0],["2014-04-24",25.7943,26.13,25.2025,25.8032,582500.0],["2014-04-25",25.5912,25.759,24.3545,24.7255,330300.0],["2014-04-28",24.7343,24.964,24.0983,24.5488,250700.0],["2014-04-29",24.7431,24.9728,24.4605,24.7785,294200.0],["2014-04-30",24.7343,24.9463,24.4163,24.8668,312400.0],["2014-05-01",24.752,25.4057,24.5665,25.0876,388700.0],["2014-05-02",25.0877,25.3527,24.8845,24.9816,168600.0],["2014-05-05",24.7343,25.176,24.5665,24.9375,138000.0],["2014-05-06",24.7431,24.7608,23.7361,24.0099,433700.0],["2014-05-07",24.1071,24.1866,23.6743,24.1866,241000.0],["2014-05-08",24.222,24.6901,23.9658,24.0629,189000.0],["2014-05-09",23.9039,24.5576,23.8774,24.4605,220400.0],["2014-05-12",24.6371,25.3527,24.54,25.1318,230100.0],["2014-05-13",25.1407,25.2732,24.5665,24.5841,247000.0],["2014-05-14",24.4781,24.487,24.0894,24.1336,253000.0],["2014-05-15",23.9746,24.1071,23.6743,23.9304,282400.0],["2014-05-16",23.8951,24.5046,23.8951,24.487,221000.0],["2014-05-19",24.4163,25.1583,24.3898,25.017,143100.0],["2014-05-20",24.8756,24.8756,24.3279,24.487,253800.0],["2014-05-21",24.54,24.9728,24.5046,24.8315,170000.0],["2014-05-22",24.8403,25.2467,24.8403,25.1053,169000.0],["2014-05-23",25.1583,25.494,24.0806,25.4322,209000.0],["2014-05-27",25.3792,26.0505,25.3792,25.9092,203400.0],["2014-05-28",25.7767,25.9269,25.6177,25.759,229000.0],["2014-05-29",25.8967,25.9056,25.568,25.6924,190600.0],["2014-05-30",25.7546,25.9322,25.5947,25.6302,182200.0],["2014-06-02",25.6213,25.7812,25.2837,25.4259,155500.0],["2014-06-03",25.2038,25.8168,25.2038,25.6124,234900.0],["2014-06-04",25.3726,25.8079,25.337,25.7546,269700.0],["2014-06-05",25.719,26.5186,25.5147,26.2254,254700.0],["2014-06-06",26.3853,26.563,26.1899,26.2343,170900.0],["2014-06-09",26.1632,26.5364,26.1632,26.4653,170100.0],["2014-06-10",26.2077,26.5719,26.1899,26.5097,350700.0],["2014-06-11",26.2965,26.6607,26.2965,26.5452,377600.0],["2014-06-12",26.4031,26.6074,26.2077,26.2787,213800.0],["2014-06-13",26.4209,26.4742,26.1366,26.332,248000.0],["2014-06-16",26.2876,26.4209,26.0477,26.3143,170600.0],["2014-06-17",26.1899,26.7851,26.03,26.6963,169100.0],["2014-06-18",26.714,26.7762,26.4475,26.7585,142100.0],["2014-06-19",26.794,26.8739,26.5364,26.794,188800.0],["2014-06-20",26.9006,27.0605,26.6785,26.945,632200.0],["2014-06-23",27.0694,27.2915,26.6963,27.1405,245500.0],["2014-06-24",27.0161,27.4425,26.9273,27.0072,229100.0],["2014-06-25",26.794,27.1582,26.6518,27.1138,140200.0],["2014-06-26",27.0516,27.1938,26.6963,27.1582,221000.0],["2014-06-27",26.9361,27.5758,26.9361,27.4958,450800.0],["2014-06-30",27.6113,27.8334,27.4247,27.7535,290600.0],["2014-07-01",27.9045,28.6241,27.9045,28.1888,613500.0],["2014-07-02",28.1532,28.3309,27.8956,28.0377,197700.0],["2014-07-03",28.2065,28.3753,27.8245,28.2332,154200.0],["2014-07-07",28.2065,28.2065,27.8334,28.1532,214400.0],["2014-07-08",28.02,28.2687,27.7979,28.1532,367000.0],["2014-07-09",28.3131,28.3576,28.0555,28.3398,290300.0],["2014-07-10",27.8867,28.3931,27.6557,28.1444,310100.0],["2014-07-11",27.9667,28.2865,27.9667,28.0733,178600.0],["2014-07-14",28.4375,28.4375,27.8601,27.9667,162300.0],["2014-07-15",27.8601,28.1355,27.4248,27.7357,191700.0],["2014-07-16",27.9667,28.0377,27.709,27.9489,233000.0],["2014-07-17",27.6913,28.0022,27.6646,27.8245,270500.0],["2014-07-18",27.7623,28.0289,27.7179,27.9489,252500.0],["2014-07-21",27.8778,28.2332,27.8778,28.0377,256900.0],["2014-07-22",28.1977,28.2598,27.9489,28.0644,229300.0],["2014-07-23",28.1177,28.1177,27.4692,27.8245,437600.0],["2014-07-24",28.8728,29.2637,28.2776,28.4286,663200.0],["2014-07-25",28.0822,28.1621,27.7979,27.94,555600.0],["2014-07-28",28.0111,28.4997,27.4958,28.4286,266300.0],["2014-07-29",28.4286,28.4731,28.1088,28.2598,268100.0],["2014-07-30",28.4198,28.5708,28.1355,28.4642,250400.0],["2014-07-31",28.1532,28.4464,27.9667,28.2332,537700.0],["2014-08-01",28.3131,28.3931,27.9667,28.3309,256700.0],["2014-08-04",28.4286,28.6241,28.0733,28.5974,485000.0],["2014-08-05",28.5086,28.9084,28.4375,28.7751,189000.0],["2014-08-06",28.6596,29.1305,28.6596,28.8906,319700.0],["2014-08-07",28.9883,29.0239,28.4553,28.6152,265500.0],["2014-08-08",28.5974,28.935,28.5885,28.8195,183800.0],["2014-08-11",28.9883,29.2726,28.6952,29.0861,164000.0],["2014-08-12",28.9706,29.1482,28.784,28.8906,317800.0],["2014-08-13",29.0239,29.1838,28.7485,28.9706,147800.0],["2014-08-14",28.9173,29.1927,28.8906,29.1038,158600.0],["2014-08-15",29.317,29.5747,28.8106,29.2104,350900.0],["2014-08-18",29.548,29.5658,29.2371,29.4236,237900.0],["2014-08-19",29.5569,29.8145,29.2371,29.2993,370200.0],["2014-08-20",29.2726,29.4148,29.0594,29.3348,275000.0],["2014-08-21",29.3614,29.548,29.0327,29.3437,177400.0],["2014-08-22",29.3348,29.5036,29.1571,29.3082,191500.0],["2014-08-25",29.397,29.397,29.0505,29.1838,189000.0],["2014-08-26",29.246,29.6724,29.246,29.5747,283200.0],["2014-08-27",29.5302,29.6368,29.4681,29.5924,214400.0],["2014-08-28",29.4273,30.1862,29.3826,30.079,369600.0],["2014-08-29",30.1237,30.3826,29.9897,30.3022,206400.0],["2014-09-02",30.5254,30.8468,30.2844,30.6147,415900.0],["2014-09-03",30.6951,30.704,30.0522,30.2665,397600.0],["2014-09-04",30.4094,30.4629,30.0076,30.0522,129300.0],["2014-09-05",29.954,30.3736,29.7933,30.3469,258500.0],["2014-09-08",30.3826,30.5344,30.1594,30.3112,195200.0],["2014-09-09",30.3022,30.4361,30.0522,30.0969,190800.0],["2014-09-10",30.079,30.4094,29.9719,30.2933,186700.0],["2014-09-11",30.204,30.5879,30.1237,30.5254,226400.0],["2014-09-12",30.6058,30.6058,30.3736,30.4451,288500.0],["2014-09-15",30.3647,30.5611,29.713,29.9362,231300.0],["2014-09-16",29.9273,30.204,29.7398,30.1594,402700.0],["2014-09-17",30.1147,30.329,29.9629,30.0254,248400.0],["2014-09-18",30.1415,30.704,30.0165,30.6504,172000.0],["2014-09-19",30.7933,31.1504,30.329,30.3915,909700.0],["2014-09-22",30.1951,30.3201,29.9094,29.9719,219900.0],["2014-09-23",30.1326,30.3826,29.9094,29.9451,299100.0],["2014-09-24",30.0701,30.2844,29.9094,30.1683,143500.0],["2014-09-25",30.1951,30.2397,29.588,29.7665,191100.0],["2014-09-26",29.8469,30.1862,29.7933,30.1594,177100.0],["2014-09-29",29.7933,30.1951,29.7933,30.1415,136200.0],["2014-09-30",30.0879,30.1326,29.8022,29.8022,299500.0],["2014-10-01",29.8201,29.8647,29.3112,29.463,324400.0],["2014-10-02",29.3826,30.1951,29.2844,29.9808,285600.0],["2014-10-03",30.2576,30.3201,29.8469,30.1326,199200.0],["2014-10-06",30.1683,30.2576,29.6058,29.6237,365600.0],["2014-10-07",29.3915,29.5612,29.0166,29.0166,443900.0],["2014-10-08",29.0701,30.0344,28.8648,30.0076,283600.0],["2014-10-09",29.9987,29.9987,29.0969,29.0969,220300.0],["2014-10-10",28.9362,28.9362,27.9005,28.0702,272600.0],["2014-10-13",28.0345,28.7398,27.6059,27.7666,310400.0],["2014-10-14",28.0345,28.463,27.9005,28.0702,223500.0],["2014-10-15",27.6505,28.9719,27.2488,28.8826,360600.0],["2014-10-16",28.4541,29.4898,28.4541,29.2844,373900.0],["2014-10-17",29.704,29.8469,28.9184,28.9451,237000.0],["2014-10-20",28.7219,29.4808,28.588,29.4808,245000.0],["2014-10-21",29.6326,30.1326,29.0255,29.9183,195200.0],["2014-10-22",30.0879,30.1415,29.463,29.6147,269900.0],["2014-10-23",30.8022,31.2754,30.4451,31.2129,472400.0],["2014-10-24",31.3736,32.0521,31.1147,31.4182,579100.0],["2014-10-27",31.2665,31.5343,30.9897,31.3468,385600.0],["2014-10-28",31.5879,31.9986,31.2843,31.8914,454500.0],["2014-10-29",31.945,32.2218,31.6236,31.9004,284500.0],["2014-10-30",31.82,32.0611,31.3022,32.0343,247900.0],["2014-10-31",32.7753,32.9985,32.0878,32.4985,394000.0],["2014-11-03",32.6414,32.8557,32.2307,32.2664,472900.0],["2014-11-04",32.0432,32.4271,31.8468,32.3021,301800.0],["2014-11-05",32.445,32.5878,31.8736,32.5164,319900.0],["2014-11-06",32.5343,32.8021,32.0879,32.0968,383700.0],["2014-11-07",32.0254,32.2753,31.5611,32.2575,267400.0],["2014-11-10",32.2218,32.8557,32.2218,32.8557,255900.0],["2014-11-11",32.8378,32.9628,32.6771,32.7843,158400.0],["2014-11-12",32.7218,33.1146,32.6771,32.9807,231000.0],["2014-11-13",33.1057,33.195,32.5075,32.5878,223800.0],["2014-11-14",32.6771,32.82,32.195,32.3914,302600.0],["2014-11-17",32.3646,32.6682,32.1236,32.1593,197000.0],["2014-11-18",32.3021,32.7218,32.3021,32.3825,199100.0],["2014-11-19",32.4539,32.4718,31.695,31.8022,188700.0],["2014-11-20",31.7575,32.4807,31.5432,32.0343,245100.0],["2014-11-21",32.4093,32.5432,31.7575,31.7932,204600.0],["2014-11-24",31.2397,31.8557,30.829,31.6772,368900.0],["2014-11-25",31.7129,32.3646,31.454,32.3557,428100.0],["2014-11-26",32.3423,33.0598,32.2884,33.0149,454800.0],["2014-11-28",33.1853,33.2481,32.6113,32.6831,198100.0],["2014-12-01",32.71,33.1136,32.4319,32.4319,331300.0],["2014-12-02",32.3333,32.8355,32.2615,32.6472,223500.0],["2014-12-03",32.5306,32.9611,32.4319,32.7728,233400.0],["2014-12-04",32.6472,32.9701,32.405,32.4499,162600.0],["2014-12-05",32.4409,32.7997,32.4409,32.6472,212400.0],["2014-12-08",32.5127,32.8983,31.9656,32.2257,184700.0],["2014-12-09",32.1987,33.3557,31.9566,33.0687,364000.0],["2014-12-10",32.9611,33.2571,32.2615,32.3781,203400.0],["2014-12-11",32.6113,33.006,32.2974,32.7279,256200.0],["2014-12-12",32.2615,32.8445,31.9835,32.3961,288900.0],["2014-12-15",32.5396,32.7638,31.9207,31.9297,305000.0],["2014-12-16",31.9117,32.5485,31.6158,31.9476,367500.0],["2014-12-17",31.9476,32.3781,31.4902,32.3243,235200.0],["2014-12-18",32.4947,32.6293,32.2077,32.6293,244900.0],["2014-12-19",32.3602,32.7189,31.1942,32.6472,696300.0],["2014-12-22",32.7369,33.3916,32.6024,33.2571,233000.0],["2014-12-23",33.6069,33.9298,33.3199,33.4096,298900.0],["2014-12-24",33.4096,33.6069,33.1495,33.4006,153700.0],["2014-12-26",33.5082,33.5082,33.2212,33.3468,196500.0],["2014-12-29",33.3019,33.4544,33.2302,33.3737,172100.0],["2014-12-30",33.2122,33.4634,32.9342,32.9432,104200.0],["2014-12-31",33.1226,33.284,32.7459,32.8266,202300.0],["2015-01-02",33.0598,33.1584,32.0642,32.5396,205500.0],["2015-01-05",32.2795,32.6024,31.553,31.7862,250100.0],["2015-01-06",31.8131,31.9297,30.6112,30.7816,246900.0],["2015-01-07",31.0328,31.1404,30.5036,30.9072,555000.0],["2015-01-08",31.266,31.9566,30.6919,31.6337,149800.0],["2015-01-09",30.8624,31.4095,30.5843,30.8713,335600.0],["2015-01-12",31.0417,31.0417,30.1538,30.3511,208400.0],["2015-01-13",30.7009,31.2301,29.9655,30.2794,196000.0],["2015-01-14",29.8489,30.4319,29.6964,29.9386,260400.0],["2015-01-15",29.9834,30.2256,29.5439,29.7502,262400.0],["2015-01-16",29.6874,30.4318,29.6336,30.387,229100.0],["2015-01-20",30.4319,30.7278,29.9655,30.1987,193100.0],["2015-01-21",30.0641,30.5395,30.0641,30.2525,404600.0],["2015-01-22",30.4408,31.1763,29.9116,31.1673,163400.0],["2015-01-23",31.1763,31.3108,30.7189,31.0956,193800.0],["2015-01-26",31.0866,31.4454,30.7189,31.4184,220900.0],["2015-01-27",30.9431,31.5261,30.5395,31.248,202000.0],["2015-01-28",31.4902,31.7054,31.0866,31.1673,319200.0],["2015-01-29",31.4005,32.8086,31.4005,32.6293,646400.0],["2015-01-30",32.3692,32.7817,31.3467,31.4005,354200.0],["2015-02-02",31.4005,31.9028,31.0507,31.8489,315000.0],["2015-02-03",32.1001,32.5396,31.9117,32.2615,281600.0],["2015-02-04",32.0283,32.4319,31.9476,32.1718,169200.0],["2015-02-05",32.3692,32.6382,32.136,32.3781,163600.0],["2015-02-06",32.3064,32.6203,31.9566,32.0911,177400.0],["2015-02-09",31.8848,32.0283,31.6337,31.7772,103100.0],["2015-02-10",32.0911,32.3512,31.5171,32.1629,179500.0],["2015-02-11",32.0552,32.4319,31.7772,31.9566,108100.0],["2015-02-12",32.0463,32.3781,31.8938,32.118,124500.0],["2015-02-13",32.0911,32.1987,31.6068,31.8938,152200.0],["2015-02-17",31.8131,31.9297,31.4274,31.6158,181600.0],["2015-02-18",31.4812,31.7951,31.2839,31.7862,201700.0],["2015-02-19",31.6606,32.0642,31.5261,32.0104,110400.0],["2015-02-20",31.9117,32.2346,31.5799,32.1091,135600.0],["2015-02-23",31.9028,31.9566,31.3826,31.9297,130800.0],["2015-02-24",32.0552,32.4588,31.9207,32.4409,134800.0],["2015-02-25",32.3781,32.5127,31.8759,32.136,221600.0],["2015-02-26",32.0864,32.4288,32.0413,32.3567,139500.0],["2015-02-27",32.2216,32.2216,31.8521,31.8611,153500.0],["2015-03-02",31.9693,32.9785,31.8612,32.7352,234700.0],["2015-03-03",32.5189,32.8343,32.2666,32.4558,267600.0],["2015-03-04",32.3928,32.3928,31.726,31.771,259500.0],["2015-03-05",31.9152,31.9152,31.4376,31.7981,120200.0],["2015-03-06",31.5187,31.6809,31.1223,31.3295,124300.0],["2015-03-09",31.3475,31.5007,31.0862,31.3656,101600.0],["2015-03-10",31.0232,31.0682,30.7258,30.8429,129100.0],["2015-03-11",30.8159,31.3476,30.7348,31.3205,155400.0],["2015-03-12",31.1763,31.5007,30.7078,31.4196,206800.0],["2015-03-13",31.4557,31.9062,31.1673,31.8431,140400.0],["2015-03-16",32.0864,32.5459,31.9693,32.4288,200600.0],["2015-03-17",32.2666,32.627,31.9603,32.3928,250400.0],["2015-03-18",32.1675,32.3477,31.5548,32.3027,240000.0],["2015-03-19",32.2937,32.618,32.0233,32.582,129400.0],["2015-03-20",32.8343,32.9334,32.3477,32.4468,315400.0],["2015-03-23",32.4108,32.4919,32.1855,32.3297,176600.0],["2015-03-24",32.4378,32.5009,32.1585,32.3297,167000.0],["2015-03-25",32.4108,32.4108,30.7258,30.834,242900.0],["2015-03-26",30.5096,31.1133,30.023,30.5546,404300.0],["2015-03-27",30.5636,30.8159,30.3474,30.7168,143200.0],["2015-03-30",30.8339,31.3385,30.7979,31.0051,208800.0],["2015-03-31",30.7348,31.1403,30.4375,30.4645,385300.0],["2015-04-01",30.4375,30.7348,30.032,30.1491,396200.0],["2015-04-02",30.2753,30.897,30.2753,30.4014,232600.0],["2015-04-06",30.041,30.7258,30.041,30.4645,209200.0],["2015-04-07",30.3384,30.7258,30.05,30.0681,241200.0],["2015-04-08",30.0771,30.3204,29.6446,30.2843,242800.0],["2015-04-09",30.3023,30.7528,30.05,30.6718,234000.0],["2015-04-10",30.8069,30.915,30.6357,30.7078,121600.0],["2015-04-13",30.834,30.9331,30.7529,30.834,115500.0],["2015-04-14",30.852,30.852,30.4555,30.5817,178800.0],["2015-04-15",30.5456,31.0772,30.4465,30.7528,141600.0],["2015-04-16",30.5456,30.7979,29.9239,30.2933,290600.0],["2015-04-17",30.014,30.1311,29.4914,29.6355,226600.0],["2015-04-20",29.8248,30.3564,29.7437,29.996,323100.0],["2015-04-21",30.4285,30.6988,30.2483,30.4915,435300.0],["2015-04-22",30.5997,31.3025,30.1672,31.0051,270600.0],["2015-04-23",32.6631,32.8883,31.0412,31.9873,414900.0],["2015-04-24",31.9963,32.4378,31.753,32.3838,349800.0],["2015-04-27",32.3477,32.7261,32.0504,32.2035,621900.0],["2015-04-28",32.1495,32.3567,32.0143,32.3387,211300.0],["2015-04-29",32.0323,32.4468,31.762,32.2937,273500.0],["2015-04-30",32.1945,32.3747,31.3205,31.3656,413600.0],["2015-05-01",31.4647,32.1855,31.2124,32.1405,249500.0],["2015-05-04",31.9513,32.3747,31.744,31.8611,286900.0],["2015-05-05",31.5368,31.8341,31.1853,31.5998,357400.0],["2015-05-06",31.5818,31.762,31.1403,31.2935,718900.0],["2015-05-07",31.3385,31.8251,31.3385,31.6899,127500.0],["2015-05-08",32.0864,32.1945,31.744,31.762,167500.0],["2015-05-11",31.8521,32.2396,31.78,32.1044,258600.0],["2015-05-12",31.8611,32.5189,31.5998,32.3027,139300.0],["2015-05-13",32.4919,32.7532,32.4108,32.6901,169900.0],["2015-05-14",32.7352,33.0415,32.5459,33.0235,173700.0],["2015-05-15",33.0595,33.3749,32.8883,32.9694,201300.0],["2015-05-18",33.0325,33.7804,32.9154,33.5191,193000.0],["2015-05-19",33.5461,33.9786,33.447,33.7263,343700.0],["2015-05-20",33.6722,33.9065,33.5371,33.6272,239000.0],["2015-05-21",33.6272,34.1498,33.5101,33.8525,203600.0],["2015-05-22",33.7894,34.0777,33.7804,33.8074,176700.0],["2015-05-26",33.5641,33.7804,33.3028,33.5281,238400.0],["2015-05-27",33.5551,34.0417,33.3749,33.9336,194700.0],["2015-05-28",33.9426,34.2594,33.6892,34.1779,252600.0],["2015-05-29",34.1417,34.368,33.9426,34.1327,206400.0],["2015-06-01",34.3137,34.4585,33.8249,34.2232,231700.0],["2015-06-02",33.9698,34.4766,33.7525,34.4314,312400.0],["2015-06-03",34.5038,34.7029,34.3409,34.6034,246900.0],["2015-06-04",34.3499,34.721,34.3499,34.6034,391000.0],["2015-06-05",34.4585,34.7029,34.4585,34.6667,318000.0],["2015-06-08",34.7391,35.1102,34.4766,34.5672,269400.0],["2015-06-09",34.5943,34.5943,34.3409,34.54,243600.0],["2015-06-10",34.7572,35.2007,34.6305,34.9383,277800.0],["2015-06-11",35.1012,35.1012,34.3861,34.6848,297800.0],["2015-06-12",34.6124,34.8296,34.3771,34.5038,190800.0],["2015-06-15",34.3771,34.3771,33.834,34.1689,292000.0],["2015-06-16",34.0603,34.7844,34.0603,34.6396,151500.0],["2015-06-17",34.7753,34.9564,34.6486,34.6486,228000.0],["2015-06-18",34.6396,35.0469,34.4495,34.712,239500.0],["2015-06-19",34.8206,34.9654,34.4495,34.9202,298600.0],["2015-06-22",35.074,35.1645,34.8387,35.065,189400.0],["2015-06-23",35.0921,35.4813,34.9745,35.3365,225900.0],["2015-06-24",35.3003,35.6171,35.2913,35.5357,215800.0],["2015-06-25",35.5718,35.8886,35.0831,35.59,425900.0],["2015-06-26",35.7619,35.771,35.1193,35.2188,536300.0],["2015-06-29",34.9564,35.2641,34.1508,34.2051,234800.0],["2015-06-30",34.5219,34.6305,34.1779,34.3409,207000.0],["2015-07-01",34.7301,34.8568,34.1417,34.3228,242600.0],["2015-07-02",34.3499,34.4676,34.1236,34.2775,156600.0],["2015-07-06",33.9698,34.359,33.8611,34.006,212800.0],["2015-07-07",34.1508,34.1508,33.2004,33.7525,332000.0],["2015-07-08",33.309,33.7616,33.0375,33.137,344600.0],["2015-07-09",33.5806,33.5806,32.8655,32.9198,268300.0],["2015-07-10",33.2819,33.4086,32.9198,33.2909,274100.0],["2015-07-13",33.4448,33.834,33.2728,33.6892,158900.0],["2015-07-14",33.4448,33.5806,33.0194,33.2638,240200.0],["2015-07-15",33.3543,33.5172,33.0646,33.2004,166600.0],["2015-07-16",33.3452,33.3724,32.3405,32.5397,268000.0],["2015-07-17",32.6573,32.7931,32.1957,32.3315,122400.0],["2015-07-20",32.4039,32.4039,31.9785,32.078,151200.0],["2015-07-21",32.0599,32.5758,32.0237,32.2862,345700.0],["2015-07-22",32.0509,32.1957,31.2453,32.1504,342000.0],["2015-07-23",31.8517,32.6483,31.2996,32.1866,368000.0],["2015-07-24",32.078,32.1685,31.7431,31.9513,261900.0],["2015-07-27",31.6345,32.3677,31.6164,31.888,257600.0],["2015-07-28",31.9785,32.1595,31.725,32.0056,238200.0],["2015-07-29",32.0147,32.0147,31.5621,31.7703,241500.0],["2015-07-30",31.7341,32.5577,31.6979,32.2138,289000.0],["2015-07-31",32.3496,32.5125,32.0871,32.1323,225400.0],["2015-08-03",32.2047,32.2047,31.5983,31.7703,151000.0],["2015-08-04",31.7884,31.8155,31.2543,31.4987,163500.0],["2015-08-05",31.6073,32.3677,31.6073,32.1504,266700.0],["2015-08-06",32.2953,32.422,31.9151,32.1142,331800.0],["2015-08-07",31.9604,32.3315,31.9151,32.2681,196200.0],["2015-08-10",32.3586,32.8293,32.2681,32.6211,214800.0],["2015-08-11",32.3586,32.5577,32.1595,32.3496,151000.0],["2015-08-12",31.9966,32.5215,31.6798,32.25,280300.0],["2015-08-13",32.2772,32.6392,32.0599,32.2862,282100.0],["2015-08-14",32.241,32.241,31.6255,32.078,214400.0],["2015-08-17",31.9513,32.4582,31.8608,32.4039,142300.0],["2015-08-18",32.4491,32.4491,31.3992,31.4806,166000.0],["2015-08-19",31.3811,31.7974,30.9195,31.5259,214300.0],["2015-08-20",31.2363,31.3992,30.9376,30.9647,194300.0],["2015-08-21",30.4126,31.1367,30.3764,30.6027,242900.0],["2015-08-24",29.5255,30.5212,28.9644,29.2902,357100.0],["2015-08-25",30.1501,30.1501,29.0006,29.0096,239300.0],["2015-08-26",29.7428,29.8152,29.1092,29.779,179900.0],["2015-08-27",29.9974,30.4614,29.7244,30.243,239500.0],["2015-08-28",30.0428,30.7343,29.5697,30.5887,198800.0],["2015-08-31",30.4341,30.707,30.2248,30.6615,211000.0],["2015-09-01",30.0883,30.5524,29.7062,29.7972,215700.0],["2015-09-02",30.0701,30.1338,29.6789,29.9973,398400.0],["2015-09-03",30.1429,30.5887,29.9974,30.243,221200.0],["2015-09-04",29.7335,30.2157,29.7335,29.9427,236200.0],["2015-09-08",30.3431,30.707,29.8973,30.6615,209400.0],["2015-09-09",30.7525,30.9618,30.334,30.3704,145900.0],["2015-09-10",30.2066,30.707,30.152,30.425,92000.0],["2015-09-11",30.152,30.4887,29.8973,30.4705,147000.0],["2015-09-14",30.5796,30.7889,30.334,30.7707,188700.0],["2015-09-15",30.7616,31.4531,30.7525,31.4531,158800.0],["2015-09-16",31.3894,31.9262,31.171,31.8443,237500.0],["2015-09-17",31.8352,32.2719,31.5805,31.999,204200.0],["2015-09-18",31.4713,31.9353,31.0164,31.5532,313300.0],["2015-09-21",31.7988,31.8261,31.0255,31.1437,199700.0],["2015-09-22",30.7798,30.798,29.9974,30.3158,204400.0],["2015-09-23",30.3158,30.3158,29.6516,29.6607,172100.0],["2015-09-24",29.1603,29.6243,28.7691,29.5879,248200.0],["2015-09-25",29.9155,29.9791,29.5697,29.6516,163500.0],["2015-09-28",29.5151,29.6607,29.3059,29.3787,247100.0],["2015-09-29",29.4241,29.7517,29.2331,29.5151,316300.0],["2015-09-30",29.8791,30.5341,29.5151,30.5068,257600.0],["2015-10-01",30.4159,30.4159,29.2604,30.061,237600.0],["2015-10-02",29.8518,30.7343,29.5788,30.7343,168300.0],["2015-10-05",30.707,31.0801,30.4796,30.8617,134400.0],["2015-10-06",30.7889,30.9436,30.1611,30.4978,257600.0],["2015-10-07",30.7161,31.0255,30.4978,31.0164,121300.0],["2015-10-08",31.0164,31.4713,29.4696,31.3712,159700.0],["2015-10-09",31.4349,31.8443,30.1611,31.2802,155200.0],["2015-10-12",31.3166,31.6168,30.9982,31.3985,136700.0],["2015-10-13",31.1619,31.6078,30.98,30.98,156000.0],["2015-10-14",30.98,31.6351,30.8799,31.0255,233200.0],["2015-10-15",31.1073,31.7988,30.9345,31.7715,232800.0],["2015-10-16",31.7988,31.9717,31.1801,31.8443,214600.0],["2015-10-19",31.6624,32.1355,31.3894,31.9626,169100.0],["2015-10-20",31.8534,32.2992,31.8079,32.1718,237600.0],["2015-10-21",32.645,32.9725,32.0172,32.0445,412900.0],["2015-10-22",26.3853,30.6797,26.3853,30.525,1746200.0],["2015-10-23",30.5887,31.1619,29.8154,30.6433,532400.0],["2015-10-26",30.4887,31.2984,30.3431,31.1528,431200.0],["2015-10-27",31.0891,31.6805,30.9163,30.9891,386800.0],["2015-10-28",31.1437,32.2992,31.1437,32.2992,416600.0],["2015-10-29",32.0172,32.181,31.6715,31.9808,236700.0],["2015-10-30",31.908,32.3083,31.7715,32.0627,235000.0],["2015-11-02",32.0172,32.6814,31.9353,32.4721,531600.0],["2015-11-03",32.2355,32.6996,31.9262,32.3993,330700.0],["2015-11-04",32.5631,32.5631,32.2901,32.4812,311900.0],["2015-11-05",32.4357,32.6996,32.0354,32.1082,223500.0],["2015-11-06",31.9808,32.3356,31.6987,32.3265,308300.0],["2015-11-09",32.3083,32.4994,32.1082,32.1173,259200.0],["2015-11-10",31.9444,32.5267,31.8352,32.1992,272900.0],["2015-11-11",32.3174,32.7177,31.7169,32.3356,270800.0],["2015-11-12",32.1355,32.4448,31.8443,31.8898,230400.0],["2015-11-13",31.8989,32.2355,31.7169,31.8716,198300.0],["2015-11-16",31.8443,32.2082,31.8443,32.1173,267900.0],["2015-11-17",32.0627,32.3538,31.817,31.8716,182000.0],["2015-11-18",32.0536,32.6177,31.7624,32.5722,223200.0],["2015-11-19",32.6177,32.9361,32.2355,32.927,170900.0],["2015-11-20",33.0817,33.5002,32.1173,33.2455,200400.0],["2015-11-23",33.1181,33.391,33.018,33.3274,242600.0],["2015-11-24",33.2728,33.5002,33.2364,33.4183,166000.0],["2015-11-25",33.4823,33.7566,33.4183,33.5189,113000.0],["2015-11-27",33.4915,33.8022,33.4001,33.7657,63000.0],["2015-11-30",33.7565,34.0033,33.6834,33.7017,279200.0],["2015-12-01",33.7748,33.9119,33.5097,33.7657,456200.0],["2015-12-02",33.6651,34.4604,33.6651,34.177,228800.0],["2015-12-03",34.2136,34.3324,33.7657,33.8114,169100.0],["2015-12-04",33.9302,34.9631,33.9302,34.2593,496100.0],["2015-12-07",34.305,34.305,33.6743,33.6926,258100.0],["2015-12-08",33.3818,33.6834,33.3086,33.464,380400.0],["2015-12-09",33.4001,33.6377,33.1258,33.2812,234800.0],["2015-12-10",33.2264,33.5463,32.943,33.2721,444400.0],["2015-12-11",32.6871,33.3818,32.6871,32.9247,264800.0],["2015-12-14",32.9704,33.0801,32.3854,32.5134,207500.0],["2015-12-15",32.6962,32.9613,32.5134,32.8059,217700.0],["2015-12-16",32.9339,33.3452,32.7236,33.2995,215500.0],["2015-12-17",33.3818,33.6286,33.3086,33.3544,205800.0],["2015-12-18",33.2629,33.3818,32.55,32.8973,552600.0],["2015-12-21",33.0253,33.1076,32.1661,33.1076,202400.0],["2015-12-22",33.2355,33.6834,33.007,33.656,151500.0],["2015-12-23",33.7931,34.1313,33.6926,33.9394,107400.0],["2015-12-24",33.8845,34.0765,33.656,33.8845,107800.0],["2015-12-28",33.8662,33.9759,33.3726,33.8205,155200.0],["2015-12-29",34.0765,34.2501,33.6834,33.8845,195800.0],["2015-12-30",33.9668,34.113,33.4823,33.5737,240800.0],["2015-12-31",33.5006,33.5006,32.8973,32.9065,134900.0],["2016-01-04",32.8973,33.3909,32.3672,32.5683,350700.0],["2016-01-05",32.7511,33.2721,32.5408,32.943,177400.0],["2016-01-06",32.5408,32.7054,31.8278,32.3763,446100.0],["2016-01-07",31.9284,32.1386,31.5353,31.5445,312800.0],["2016-01-08",31.645,31.7913,30.5573,30.5939,338300.0],["2016-01-11",30.7584,30.8589,30.2374,30.3928,347100.0],["2016-01-12",30.8041,31.1332,30.3379,31.0875,353400.0],["2016-01-13",31.124,31.5993,30.5024,30.7218,325600.0],["2016-01-14",30.996,31.2703,30.5116,31.0326,187100.0],["2016-01-15",30.1368,30.3379,29.6249,30.1368,274200.0],["2016-01-19",30.5756,30.5756,29.9175,30.2922,311800.0],["2016-01-20",29.9632,30.9047,29.7346,30.6213,335000.0],["2016-01-21",30.8407,30.9229,30.1094,30.2465,269100.0],["2016-01-22",30.8498,31.3251,30.5664,31.0692,231900.0],["2016-01-25",31.0143,31.6451,30.8041,30.8498,228200.0],["2016-01-26",30.8955,31.5719,30.8224,31.2337,347100.0],["2016-01-27",31.2063,31.8187,31.188,31.2703,250000.0],["2016-01-28",32.358,32.9887,30.5482,30.6396,611500.0],["2016-01-29",30.9046,32.4586,30.8772,32.3946,581100.0],["2016-02-01",32.1112,32.1387,31.6633,31.8096,225900.0],["2016-02-02",31.4074,32.1752,30.6853,31.0143,301500.0],["2016-02-03",31.4714,31.7547,30.7584,31.1149,200000.0],["2016-02-04",31.2611,31.7182,30.7127,31.0509,148600.0],["2016-02-05",30.8041,30.9595,30.1277,30.2374,214000.0],["2016-02-08",29.7803,30.7035,29.5153,30.475,326500.0],["2016-02-09",30.0637,30.9869,30.0637,30.1825,222100.0],["2016-02-10",30.3196,30.667,29.8535,29.89,166700.0],["2016-02-11",29.2136,29.9723,28.0345,29.3233,335000.0],["2016-02-12",29.5792,30.8498,29.1588,29.4238,213800.0],["2016-02-16",29.8809,30.4385,28.8388,30.3653,255300.0],["2016-02-17",30.4019,30.6396,29.7529,30.4111,164900.0],["2016-02-18",30.5482,30.8315,29.9632,30.0546,221300.0],["2016-02-19",30.1094,30.9503,30.1094,30.6487,170000.0],["2016-02-22",31.1514,31.3617,30.6396,30.7218,195800.0],["2016-02-23",30.3745,30.7675,28.8389,29.2319,1014700.0],["2016-02-24",29.0674,29.5793,28.8023,29.4878,357800.0],["2016-02-25",29.8095,30.1219,29.5797,30.1127,348100.0],["2016-02-26",30.0484,30.4894,30.0484,30.2413,287500.0],["2016-02-29",30.4527,30.5262,30.0667,30.2322,429100.0],["2016-03-01",30.4343,30.8478,30.2505,30.8478,354200.0],["2016-03-02",30.8111,30.8938,30.4711,30.8019,315800.0],["2016-03-03",30.7743,31.1694,30.7651,31.1511,327800.0],["2016-03-04",31.197,31.6381,30.9673,31.5462,303600.0],["2016-03-07",31.39,31.4175,30.6181,31.3624,252000.0],["2016-03-08",31.1603,31.2613,30.664,30.7192,169700.0],["2016-03-09",30.8386,31.2797,30.7467,31.2062,132200.0],["2016-03-10",31.2797,31.5002,30.9581,31.3073,187400.0],["2016-03-11",31.5646,31.6473,31.3257,31.6013,252300.0],["2016-03-14",31.537,32.0332,31.4543,31.9873,283300.0],["2016-03-15",31.8403,32.1894,31.6748,31.9138,200800.0],["2016-03-16",31.8954,32.1527,31.877,32.0608,91200.0],["2016-03-17",31.9781,32.8419,31.9046,32.7132,239900.0],["2016-03-18",32.9338,33.3565,32.704,32.8602,420500.0],["2016-03-21",32.8511,33.0992,32.6673,32.7867,201500.0],["2016-03-22",32.6765,33.5311,32.6765,33.2002,211800.0],["2016-03-23",33.2278,33.4943,32.9154,33.1359,268000.0],["2016-03-24",33.044,33.3013,32.6673,33.2462,225500.0],["2016-03-28",33.2646,33.4483,33.0532,33.2462,181700.0],["2016-03-29",33.2737,34.3856,33.1083,34.2937,221700.0],["2016-03-30",34.597,35.0472,34.2386,34.3121,194600.0],["2016-03-31",34.2478,34.6889,33.9905,34.597,149500.0],["2016-04-01",34.2937,34.6889,34.0548,34.6245,142900.0],["2016-04-04",34.6889,35.1391,34.6154,34.7808,234200.0],["2016-04-05",34.4132,34.6889,34.1008,34.4959,284600.0],["2016-04-06",34.4867,34.5143,34.0089,34.4867,161400.0],["2016-04-07",34.2202,34.4132,33.8894,34.1192,215300.0],["2016-04-08",34.3029,34.7348,33.8527,34.0181,201100.0],["2016-04-11",34.2018,34.2937,33.7975,33.9445,245500.0],["2016-04-12",33.9262,34.3673,33.8894,34.2846,204800.0],["2016-04-13",34.3948,35.2586,34.3121,35.2586,243900.0],["2016-04-14",35.084,35.2494,34.6797,35.1299,216300.0],["2016-04-15",34.9646,35.5802,34.8635,35.2035,212800.0],["2016-04-18",35.0197,35.231,34.8635,35.0932,141200.0],["2016-04-19",35.2862,35.5159,34.9645,35.3137,207100.0],["2016-04-20",35.2402,35.5159,34.2754,34.7256,266500.0],["2016-04-21",34.551,34.8451,34.0916,34.211,571300.0],["2016-04-22",34.1835,34.7164,34.0181,34.4592,277800.0],["2016-04-25",34.4683,34.4683,34.0456,34.1835,164300.0],["2016-04-26",35.2035,35.7089,34.1191,34.4316,518300.0],["2016-04-27",34.3121,35.0381,33.1543,34.891,330100.0],["2016-04-28",34.5327,34.6429,33.3748,33.3748,254900.0],["2016-04-29",33.2646,33.3473,32.7316,32.9521,368500.0],["2016-05-02",33.1359,33.7424,32.8143,33.5678,298300.0],["2016-05-03",33.4575,33.9354,33.4575,33.577,313900.0],["2016-05-04",33.4851,33.7791,33.0808,33.1267,191400.0],["2016-05-05",33.237,33.3289,32.263,32.9797,225800.0],["2016-05-06",32.8235,33.1543,32.5202,33.1359,247400.0],["2016-05-09",33.0257,33.8159,32.1803,33.384,312600.0],["2016-05-10",33.531,34.3305,33.4116,33.8894,258400.0],["2016-05-11",33.7608,33.9262,33.3565,33.3748,115600.0],["2016-05-12",33.7883,34.6337,33.3932,33.5219,587100.0],["2016-05-13",33.3932,33.7056,33.2554,33.3473,186300.0],["2016-05-16",33.3105,33.8619,33.2278,33.5219,236800.0],["2016-05-17",33.4208,33.8343,32.5662,32.7316,209600.0],["2016-05-18",32.5938,33.4483,32.5938,33.3013,192500.0],["2016-05-19",33.0624,33.4575,32.7224,33.0349,136800.0],["2016-05-20",33.3565,34.8359,32.8419,34.4867,517200.0],["2016-05-23",34.5602,35.2678,34.5602,34.7808,324100.0],["2016-05-24",34.891,36.2326,34.891,36.2235,375000.0],["2016-05-25",36.6295,36.7126,36.0666,36.3711,274600.0],["2016-05-26",36.3803,37.0171,35.8912,36.9433,334300.0],["2016-05-27",37.1002,37.7924,36.4726,37.7924,327900.0],["2016-05-31",37.7647,37.8385,37.3771,37.82,450600.0],["2016-06-01",37.7555,38.2261,37.2756,38.1708,362500.0],["2016-06-02",37.7001,38.4569,37.3309,38.4569,310800.0],["2016-06-03",38.0969,38.5215,37.2202,38.3646,230400.0],["2016-06-06",38.3092,38.3553,37.9585,38.2723,279200.0],["2016-06-07",38.2815,38.6507,38.1338,38.5584,213400.0],["2016-06-08",38.5399,39.0383,38.3184,38.9921,338900.0],["2016-06-09",38.8906,39.4444,38.4292,39.2321,317600.0],["2016-06-10",38.7983,38.7983,37.8293,37.977,462700.0],["2016-06-13",38.0139,38.1431,37.3678,37.977,303000.0],["2016-06-14",37.8385,38.1431,37.534,37.9031,223700.0],["2016-06-15",37.9677,38.1431,37.6724,37.9216,192200.0],["2016-06-16",37.534,38.0046,37.2479,37.857,372600.0],["2016-06-17",37.9862,38.18,37.4417,38.0415,532200.0],["2016-06-20",38.4938,38.8168,38.2169,38.2815,267000.0],["2016-06-21",38.3369,38.5768,38.0969,38.3092,177200.0],["2016-06-22",38.2723,38.6507,38.2261,38.3276,152600.0],["2016-06-23",38.7614,39.5274,38.2446,39.5274,328600.0],["2016-06-24",37.6632,38.3738,37.0448,37.6447,465200.0],["2016-06-27",37.3032,37.4324,36.2881,36.5188,305500.0],["2016-06-28",36.9525,37.8385,36.731,37.7831,422100.0],["2016-06-29",38.1707,38.6691,37.8016,38.2169,275900.0],["2016-06-30",38.4199,39.7397,38.3,39.7397,533900.0],["2016-07-01",39.5458,39.8227,39.2136,39.2967,377100.0],["2016-07-05",39.0291,39.3059,38.7337,38.9091,196500.0],["2016-07-06",38.6045,38.8814,38.4015,38.7153,248800.0],["2016-07-07",38.7153,38.9737,38.1523,38.4199,280500.0],["2016-07-08",38.9737,40.6533,38.9737,40.598,610700.0],["2016-07-11",40.7918,41.4378,40.5795,41.4193,600500.0],["2016-07-12",41.5301,42.4068,41.4932,42.2961,799400.0],["2016-07-13",42.5453,43.2559,42.2223,43.0713,710600.0],["2016-07-14",43.3482,43.3759,42.4622,42.536,525500.0],["2016-07-15",42.6652,42.7852,42.3145,42.416,233100.0],["2016-07-18",42.9513,42.9513,42.4991,42.5914,197100.0],["2016-07-19",42.3514,43.099,42.333,42.8037,385000.0],["2016-07-20",43.0252,43.5697,42.8498,43.4866,336700.0],["2016-07-21",43.1359,43.3666,42.5545,42.859,292200.0],["2016-07-22",42.7483,43.3389,42.2592,43.182,240400.0],["2016-07-25",43.1359,43.3113,42.536,43.2928,235400.0],["2016-07-26",43.1636,43.9573,43.0159,43.8096,374000.0],["2016-07-27",43.985,44.5756,43.5051,44.2987,505300.0],["2016-07-28",47.5289,50.5098,43.0621,43.5235,1564000.0],["2016-07-29",43.5235,43.745,41.7977,42.1576,1158500.0],["2016-08-01",42.4899,42.6191,41.5024,42.2315,516500.0],["2016-08-02",42.3607,42.3607,41.3639,41.7331,323400.0],["2016-08-03",41.687,42.1669,41.4562,42.1576,326400.0],["2016-08-04",42.2776,42.6006,41.9269,42.416,320700.0],["2016-08-05",42.6006,43.625,42.4622,43.4497,715800.0],["2016-08-08",43.6343,43.9296,43.1913,43.5973,428000.0],["2016-08-09",43.7727,44.0588,43.5051,43.5789,205400.0],["2016-08-10",43.6896,43.6896,42.5914,42.8313,403200.0],["2016-08-11",42.8775,43.1359,42.4991,43.0436,565300.0],["2016-08-12",43.0529,43.3851,42.7298,43.3482,311200.0],["2016-08-15",43.4589,43.6158,42.979,43.3943,546500.0],["2016-08-16",43.4035,43.4774,43.0805,43.3851,369900.0],["2016-08-17",43.219,43.3759,42.9513,43.0528,255400.0],["2016-08-18",42.9329,43.4589,42.8775,43.2836,358700.0],["2016-08-19",43.4128,45.3416,43.4128,45.1109,749800.0],["2016-08-22",45.2124,45.7569,44.7325,45.0278,405000.0],["2016-08-23",45.4062,45.4062,44.9632,44.9724,215700.0],["2016-08-24",45.0647,45.1109,44.4649,44.6587,197900.0],["2016-08-25",44.5012,44.9087,44.3438,44.7883,186800.0],["2016-08-26",44.7235,45.1588,44.2882,44.7606,238200.0],["2016-08-29",44.7235,45.1032,44.6957,44.8254,172400.0],["2016-08-30",44.8995,45.0847,44.5383,44.8439,207700.0],["2016-08-31",44.6957,45.2792,44.3345,45.1403,355200.0],["2016-09-01",45.2792,45.6496,44.8717,45.6126,375700.0],["2016-09-02",45.8441,46.2239,45.2885,45.9368,431000.0],["2016-09-06",45.8164,45.8164,44.742,45.2884,298000.0],["2016-09-07",45.1403,45.2607,44.6402,45.2051,369400.0],["2016-09-08",44.9365,45.1217,44.5475,44.9736,324000.0],["2016-09-09",44.5383,44.5846,43.0009,43.0101,333900.0],["2016-09-12",42.8712,43.7047,42.4637,43.5103,561800.0],["2016-09-13",43.4176,43.9733,43.3806,43.7418,516600.0],["2016-09-14",43.7696,44.1863,43.1398,43.4176,216400.0],["2016-09-15",43.5195,44.3253,43.3528,44.3253,214700.0],["2016-09-16",44.4549,44.5753,43.677,44.0937,749200.0],["2016-09-19",44.4271,44.7142,43.714,44.1956,167900.0],["2016-09-20",44.5198,44.6402,44.0474,44.4271,229800.0],["2016-09-21",44.492,45.1032,44.0752,45.094,192500.0],["2016-09-22",45.3626,46.3813,45.1495,46.159,407900.0],["2016-09-23",46.1127,46.159,45.4089,45.4459,189900.0],["2016-09-26",45.2792,45.9553,45.0106,45.4552,266800.0],["2016-09-27",45.344,45.946,45.344,45.8441,394000.0],["2016-09-28",45.8812,46.4554,45.8441,46.3906,443900.0],["2016-09-29",46.2887,46.2887,45.3348,45.6404,741700.0],["2016-09-30",45.8812,46.1868,45.4459,46.0571,849100.0],["2016-10-03",45.7145,46.0664,45.094,45.1588,385400.0],["2016-10-04",45.4181,45.6774,44.6309,44.9643,289000.0],["2016-10-05",45.1403,45.8164,44.7328,45.7793,326500.0],["2016-10-06",45.7515,46.4832,45.3348,46.4461,263000.0],["2016-10-07",46.4461,46.4924,45.7145,46.0942,382500.0],["2016-10-10",46.4924,46.7425,45.6404,45.7145,249500.0],["2016-10-11",45.6219,45.6219,44.1956,44.4179,457800.0],["2016-10-12",44.6772,45.1495,44.0845,45.094,377200.0],["2016-10-13",44.6402,44.7976,43.8251,44.5383,304000.0],["2016-10-14",44.8161,45.2051,44.6957,44.9921,220300.0],["2016-10-17",45.1032,45.4737,44.8254,44.8254,168800.0],["2016-10-18",45.2421,46.0757,45.0106,45.3348,305900.0],["2016-10-19",45.2421,45.8441,44.918,45.7515,218600.0],["2016-10-20",45.4737,45.7052,44.3623,44.8717,207700.0],["2016-10-21",44.4549,45.0106,43.075,44.8717,231400.0],["2016-10-24",45.2421,45.9831,45.2421,45.7515,181300.0],["2016-10-25",45.8441,45.9182,45.0847,45.6126,165100.0],["2016-10-26",45.4274,46.3072,44.918,45.2421,234800.0],["2016-10-27",46.3072,48.2984,45.8441,46.2146,693800.0],["2016-10-28",46.3998,47.0944,45.7515,45.9831,424800.0],["2016-10-31",46.122,46.9092,45.7515,46.724,424700.0],["2016-11-01",46.7703,47.0944,45.8904,46.122,254000.0],["2016-11-02",46.122,46.3998,45.7052,45.7978,293900.0],["2016-11-03",46.0757,46.0757,45.1032,45.1958,234900.0],["2016-11-04",45.3811,45.7052,44.9643,45.0106,301900.0],["2016-11-07",45.9368,47.1871,45.3348,47.0481,661800.0],["2016-11-08",46.9555,46.9555,46.0757,46.3998,616100.0],["2016-11-09",45.7515,47.0481,44.5012,46.6314,538400.0],["2016-11-10",47.326,48.1595,46.0757,46.3535,516000.0],["2016-11-11",46.4924,48.2984,46.2609,48.1132,618400.0],["2016-11-14",48.4836,50.197,48.4836,49.9655,581300.0],["2016-11-15",50.3359,52.1882,49.7339,51.8641,795100.0],["2016-11-16",51.8178,52.0493,50.9379,51.4936,317700.0],["2016-11-17",51.5399,52.4661,51.3825,52.2345,318700.0],["2016-11-18",52.5124,52.7902,51.9567,52.3272,323800.0],["2016-11-21",52.2808,52.8365,51.7715,52.7902,453500.0],["2016-11-22",53.1144,53.4848,52.5124,53.1885,326500.0],["2016-11-23",53.5507,53.625,53.1792,53.4578,227900.0],["2016-11-25",53.4578,53.9687,53.4578,53.7365,114900.0],["2016-11-28",53.3649,54.0152,53.0863,53.8758,207300.0],["2016-11-29",53.9223,54.6654,53.7365,54.1081,234900.0],["2016-11-30",54.2474,54.8976,53.4114,53.4578,322300.0],["2016-12-01",53.3185,53.4114,50.1138,50.6712,474800.0],["2016-12-02",50.2067,51.9716,49.7051,51.7394,385600.0],["2016-12-05",51.9716,53.0398,51.8323,52.7147,259300.0],["2016-12-06",52.6683,53.5043,52.1109,53.1792,280200.0],["2016-12-07",53.2721,54.6654,53.2721,54.619,347700.0],["2016-12-08",54.7118,55.7336,54.4796,55.455,254100.0],["2016-12-09",55.6407,55.7336,54.3403,54.9441,358300.0],["2016-12-12",54.8976,55.455,54.5261,54.6654,283100.0],["2016-12-13",54.8047,55.2692,54.5261,54.9905,237700.0],["2016-12-14",54.8047,55.2227,54.4796,54.9441,233000.0],["2016-12-15",55.1763,56.4303,54.8512,55.9194,387300.0],["2016-12-16",56.0587,56.4303,54.3403,54.4796,1529500.0],["2016-12-19",54.4332,56.4303,54.3403,55.8265,448800.0],["2016-12-20",55.873,56.3839,55.3621,55.7336,341200.0],["2016-12-21",55.873,56.5696,55.5479,55.5943,376500.0],["2016-12-22",55.8265,55.8265,54.9441,55.5014,243900.0],["2016-12-23",55.4085,55.873,55.2692,55.6872,164000.0],["2016-12-27",55.9194,56.9412,55.9194,56.4303,233300.0],["2016-12-28",56.709,56.7368,55.1763,55.3156,225800.0],["2016-12-29",55.5014,55.8265,54.8047,55.455,199800.0],["2016-12-30",55.6407,55.6872,54.619,55.1763,225100.0],["2017-01-03",55.7336,56.1981,54.7583,55.5943,234700.0],["2017-01-04",55.6872,56.6161,55.6872,56.1981,292100.0],["2017-01-05",56.1052,56.4767,55.4364,55.6872,214600.0],["2017-01-06",55.8265,56.5696,55.5014,55.7801,300400.0],["2017-01-09",55.7336,56.709,55.5478,56.3839,328500.0],["2017-01-10",56.5232,57.6379,56.1981,57.5914,373800.0],["2017-01-11",57.6379,58.1023,57.127,58.1023,287300.0],["2017-01-12",57.7772,57.9165,56.7554,57.8236,250900.0],["2017-01-13",58.1488,58.7061,57.9165,58.0094,333200.0],["2017-01-17",57.963,57.963,56.1052,56.5232,409600.0],["2017-01-18",57.0341,58.1952,56.8297,57.545,372400.0],["2017-01-19",57.4985,57.6843,56.9412,56.9876,270100.0],["2017-01-20",57.127,58.1952,57.0805,57.2663,325900.0],["2017-01-23",57.0805,58.0559,57.0805,57.8701,408700.0],["2017-01-24",58.9383,61.1955,58.6411,60.9355,383000.0],["2017-01-25",61.725,62.208,61.0283,61.9572,362000.0],["2017-01-26",62.143,62.1894,61.307,61.3999,238900.0],["2017-01-27",61.8179,62.0966,61.4928,61.7714,623700.0],["2017-01-30",61.5392,62.0501,60.4246,61.7714,393800.0],["2017-01-31",61.7714,61.8643,60.6567,61.2141,470600.0],["2017-02-01",61.8643,62.4681,61.1212,62.0965,502500.0],["2017-02-02",61.7714,62.7932,58.3809,62.143,681100.0],["2017-02-03",62.8397,63.4435,62.3566,62.4217,469100.0],["2017-02-06",62.4217,62.8582,61.5857,62.0965,533800.0],["2017-02-07",62.1894,62.8861,61.8643,62.7003,348300.0],["2017-02-08",62.7932,62.979,61.4928,61.725,300600.0],["2017-02-09",61.9572,62.3288,61.6321,61.8179,338500.0],["2017-02-10",62.0965,62.5145,61.4928,62.1894,310200.0],["2017-02-13",62.6539,63.0719,61.9572,62.4217,264600.0],["2017-02-14",62.143,62.6074,61.4928,62.0037,254300.0],["2017-02-15",62.0037,63.1648,61.6321,62.8861,372700.0],["2017-02-16",62.7468,62.979,62.0037,62.561,320000.0],["2017-02-17",62.5146,63.1183,62.0501,62.6075,285300.0],["2017-02-21",62.8397,63.9543,62.7096,63.3506,330100.0],["2017-02-22",63.1648,63.8614,62.9326,63.5828,261700.0],["2017-02-23",63.7458,63.7458,62.3489,62.6748,252100.0],["2017-02-24",62.2092,62.3116,61.8366,62.116,380800.0],["2017-02-27",62.116,62.6282,61.8366,62.2557,484800.0],["2017-02-28",62.2092,62.2557,61.0171,61.0916,386700.0],["2017-03-01",61.9763,62.6748,61.5573,62.4885,620600.0],["2017-03-02",62.5816,63.0473,61.6969,61.6969,200000.0],["2017-03-03",61.4641,61.8832,60.7657,60.8122,322100.0],["2017-03-06",60.3932,61.5107,60.0206,61.4176,349400.0],["2017-03-07",61.2313,61.697,60.8588,60.9054,282200.0],["2017-03-08",60.9985,61.9018,60.8123,61.1382,352400.0],["2017-03-09",61.0916,61.6038,60.8588,60.9054,190600.0],["2017-03-10",61.3244,61.9298,61.0916,61.6504,356700.0],["2017-03-13",61.6504,62.7958,61.5852,62.6282,225100.0],["2017-03-14",62.3489,62.7214,61.6597,62.442,209200.0],["2017-03-15",62.5817,64.1183,62.5817,63.7923,365900.0],["2017-03-16",64.1648,64.7702,64.0251,64.3511,294300.0],["2017-03-17",64.4442,65.3755,64.0717,64.9099,685000.0],["2017-03-20",64.9564,65.5617,64.1648,64.6305,243100.0],["2017-03-21",64.9564,64.9564,61.7435,61.7901,322700.0],["2017-03-22",61.6038,62.7959,61.3244,62.7679,545400.0],["2017-03-23",62.7679,64.0251,62.5351,63.3267,297700.0],["2017-03-24",63.7458,64.1183,62.5817,63.0939,350600.0],["2017-03-27",62.116,63.7644,61.6038,63.5595,239000.0],["2017-03-28",63.5129,64.0251,63.0473,63.6061,239100.0],["2017-03-29",63.4664,63.7923,62.861,63.6061,264800.0],["2017-03-30",63.6061,64.3511,63.6061,64.1183,204000.0],["2017-03-31",64.1648,64.677,63.6154,64.0251,398400.0],["2017-04-03",64.0251,64.4908,62.6003,63.2801,370900.0],["2017-04-04",62.8145,63.7458,62.4513,63.4664,282100.0],["2017-04-05",63.5595,63.8389,62.3023,62.3488,455100.0],["2017-04-06",62.3488,63.2335,61.6504,62.9076,310100.0],["2017-04-07",62.6748,63.6526,62.5817,63.6061,304300.0],["2017-04-10",63.6061,63.7923,62.861,63.187,223000.0],["2017-04-11",62.861,63.0939,61.5107,62.3488,519800.0],["2017-04-12",62.0229,62.5816,61.2779,61.371,353500.0],["2017-04-13",60.9985,62.116,60.3,60.3932,408600.0],["2017-04-17",60.6725,61.6504,60.5794,61.6504,330000.0],["2017-04-18",61.3244,61.8832,60.5794,61.7901,236900.0],["2017-04-19",62.4885,64.0251,62.2371,63.8855,497800.0],["2017-04-20",64.3976,65.748,64.1648,65.6549,473400.0],["2017-04-21",65.3755,66.2602,65.0961,66.1205,575100.0],["2017-04-24",67.564,68.4487,67.4243,68.1228,415800.0],["2017-04-25",68.6349,69.5197,67.8434,69.2868,451700.0],["2017-04-26",69.5197,70.2647,68.2159,70.1716,540800.0],["2017-04-27",74.9676,75.4333,72.4532,73.9432,915500.0],["2017-04-28",74.0363,74.3623,72.8257,72.8722,574000.0],["2017-05-01",73.4776,74.5485,72.4997,74.502,581400.0],["2017-05-02",74.4554,74.6417,72.9654,74.502,459300.0],["2017-05-03",74.502,74.921,73.6173,74.7814,586700.0],["2017-05-04",75.0607,75.8989,74.474,74.9676,549700.0],["2017-05-05",75.247,75.4332,73.4776,74.3623,497700.0],["2017-05-08",75.7592,75.7592,73.5241,74.0829,461800.0],["2017-05-09",74.0829,74.7814,73.6638,74.2226,417900.0],["2017-05-10",74.502,75.0607,74.0363,74.9211,468200.0],["2017-05-11",74.921,75.247,74.2691,74.9676,367800.0],["2017-05-12",74.8745,75.2004,74.0363,74.7814,274800.0],["2017-05-15",75.1539,76.5042,75.1539,75.8523,470900.0],["2017-05-16",76.0386,76.5973,75.0142,76.5042,446500.0],["2017-05-17",75.247,75.5729,72.7791,72.7791,568500.0],["2017-05-18",72.6394,74.1295,71.4288,73.8501,351000.0],["2017-05-19",74.3623,75.1539,73.2913,73.431,407900.0],["2017-05-22",73.6638,74.6417,73.31,74.5951,399300.0],["2017-05-23",74.6417,74.9304,73.3379,74.5951,259400.0],["2017-05-24",74.9918,75.1318,73.9651,74.5718,256200.0],["2017-05-25",74.8984,75.0851,74.0118,74.5251,376100.0],["2017-05-26",74.2451,75.1317,73.8251,75.0384,445800.0],["2017-05-30",74.8984,75.8784,74.0118,75.7851,471600.0],["2017-05-31",76.2984,77.1384,75.7664,76.2984,719700.0],["2017-06-01",76.4384,76.9517,75.7851,76.8584,438400.0],["2017-06-02",76.9984,79.3317,76.9051,78.3517,561600.0],["2017-06-05",78.165,79.0984,77.9317,78.6784,523400.0],["2017-06-06",78.2117,79.8917,77.8384,79.0517,496500.0],["2017-06-07",79.425,80.3023,79.173,79.7983,324100.0],["2017-06-08",80.1716,81.7863,79.705,81.6183,387200.0],["2017-06-09",81.9916,82.505,75.2344,76.2518,810000.0],["2017-06-12",75.2064,75.3184,69.7185,71.4918,1740100.0],["2017-06-13",72.5652,73.9185,71.5385,72.7052,633300.0],["2017-06-14",72.7518,73.0318,69.7652,71.0718,588000.0],["2017-06-15",69.5319,69.8586,67.9453,68.2719,796800.0],["2017-06-16",68.0386,69.4666,67.0119,68.2253,746400.0],["2017-06-19",68.8786,69.8585,68.3186,69.2052,404400.0],["2017-06-20",69.1586,70.2319,67.6653,67.8986,384000.0],["2017-06-21",68.0853,68.8786,67.7586,68.2719,295900.0],["2017-06-22",68.2719,68.5986,67.0586,67.4319,348300.0],["2017-06-23",67.5719,68.7572,67.4786,68.5519,2183600.0],["2017-06-26",69.3919,69.5786,67.012,67.8986,512100.0],["2017-06-27",67.4786,67.4786,65.0053,65.0986,569700.0],["2017-06-28",65.6119,66.2653,64.492,66.1719,871600.0],["2017-06-29",65.8453,65.8453,61.5054,63.092,558900.0],["2017-06-30",63.092,63.8387,62.7654,62.812,460400.0],["2017-07-03",63.7453,64.1653,62.7654,62.812,329300.0],["2017-07-05",62.952,63.932,62.3454,63.6054,700100.0],["2017-07-06",62.9987,64.9587,62.9987,63.6054,904100.0],["2017-07-07",64.1187,65.612,64.1187,65.0053,774900.0],["2017-07-10",65.5186,68.2719,65.332,68.2253,1122000.0],["2017-07-11",67.8986,70.9599,67.6653,70.8852,984800.0],["2017-07-12",71.9585,73.4051,71.5385,73.1251,1074300.0],["2017-07-13",73.1251,73.6385,72.3318,73.4985,567000.0],["2017-07-14",73.7318,74.1984,73.0318,73.9184,363900.0],["2017-07-17",73.7318,74.2918,73.0318,73.9184,557100.0],["2017-07-18",73.9651,74.0585,72.9945,73.7318,514100.0],["2017-07-19",74.3385,74.8518,73.7318,74.7584,523700.0],["2017-07-20",74.7584,75.0664,73.4518,74.9918,459600.0],["2017-07-21",74.8517,74.8517,73.8251,74.1518,257500.0],["2017-07-24",74.5251,75.1318,74.2451,74.9451,369900.0],["2017-07-25",75.2251,75.6451,73.8251,75.5051,673100.0],["2017-07-26",75.2251,79.285,74.1518,77.605,1522700.0],["2017-07-27",78.5384,80.825,77.1384,78.9583,1241400.0],["2017-07-28",78.4917,79.453,77.241,77.7917,654700.0],["2017-07-31",77.9317,79.005,77.9317,78.0717,757600.0],["2017-08-01",78.8183,79.2383,76.3451,77.4184,513800.0],["2017-08-02",77.8384,78.305,73.1251,73.4051,682900.0],["2017-08-03",73.3585,73.7318,71.2119,71.7252,600900.0],["2017-08-04",71.6785,73.3118,70.8385,72.0985,538300.0],["2017-08-07",72.2385,74.6184,71.9118,74.2451,496900.0],["2017-08-08",74.0118,75.5984,73.9931,74.5718,504300.0],["2017-08-09",73.8718,74.9451,72.6118,74.6184,410800.0],["2017-08-10",74.0584,74.4784,71.9118,72.0518,390400.0],["2017-08-11",72.3785,74.1984,72.2851,74.1518,367500.0],["2017-08-14",75.4117,76.7184,74.9451,76.3917,465900.0],["2017-08-15",76.5784,77.2317,75.8784,76.0184,339600.0],["2017-08-16",76.5784,78.0717,76.1118,77.4651,570200.0],["2017-08-17",77.2784,77.4184,74.2451,74.3385,309400.0],["2017-08-18",74.2451,75.2251,73.7038,74.0584,653300.0],["2017-08-21",74.1984,74.2264,72.2478,73.1251,288800.0],["2017-08-22",72.5651,75.2717,72.5651,75.0384,306000.0],["2017-08-23",74.3384,74.6651,73.7784,74.1984,330700.0],["2017-08-24",74.7831,75.0169,73.6606,74.8298,314900.0],["2017-08-25",75.1104,75.4846,73.5671,74.1751,309600.0],["2017-08-28",74.5492,75.1105,74.5025,74.7831,267200.0],["2017-08-29",73.9412,75.2975,73.7074,74.9702,331900.0],["2017-08-30",74.9701,76.7941,74.8766,76.7941,260800.0],["2017-08-31",77.4956,77.636,76.5135,77.028,297700.0],["2017-09-01",77.4489,78.431,77.028,78.2907,227900.0],["2017-09-05",77.823,78.6181,76.0926,78.1504,512200.0],["2017-09-06",78.6649,78.6742,76.6538,77.8698,327600.0],["2017-09-07",77.9165,79.5534,77.505,79.4131,264500.0],["2017-09-08",79.2728,79.5067,76.8409,77.1682,257600.0],["2017-09-11",78.0569,80.0212,78.0569,79.647,533800.0],["2017-09-12",80.0679,81.181,79.3664,80.3953,339700.0],["2017-09-13",80.3953,80.6291,79.3944,80.4421,393500.0],["2017-09-14",80.3485,81.7516,79.9276,80.9565,471200.0],["2017-09-15",81.2371,81.5177,80.4421,81.0033,921000.0],["2017-09-18",81.7984,85.2592,81.7048,84.9786,770200.0],["2017-09-19",85.3528,85.914,83.3417,85.7737,623200.0],["2017-09-20",85.5866,85.7737,83.1546,84.0432,566300.0],["2017-09-21",84.0432,85.0254,82.874,84.09,575700.0],["2017-09-22",84.5577,86.1946,84.1836,85.4463,514300.0],["2017-09-25",85.1189,85.306,82.0322,83.0143,579100.0],["2017-09-26",83.7158,84.1835,81.9386,82.1725,430800.0],["2017-09-27",83.0143,87.4574,83.0143,86.4752,638900.0],["2017-09-28",86.4752,89.3281,86.0075,87.9718,639800.0],["2017-09-29",88.1589,89.0943,87.738,88.346,449800.0],["2017-10-02",88.9072,90.4038,87.7754,88.7201,505600.0],["2017-10-03",88.6266,89.3281,87.13,88.2992,505400.0],["2017-10-04",88.6733,90.2167,88.2992,89.7958,496000.0],["2017-10-05",90.0764,90.0764,88.1121,89.0007,384500.0],["2017-10-06",88.9539,89.6087,88.2524,89.2346,338200.0],["2017-10-09",89.7958,90.0296,89.0942,89.5152,280300.0],["2017-10-10",90.2167,90.2167,88.2524,89.4684,399300.0],["2017-10-11",89.6555,90.4973,89.2813,90.1699,236000.0],["2017-10-12",90.0296,92.1342,90.0296,91.1521,394600.0],["2017-10-13",91.7133,92.3681,90.5441,92.0407,288800.0],["2017-10-16",92.5551,92.8825,91.6665,92.3681,371900.0],["2017-10-17",92.6487,93.3502,91.8536,93.1164,249700.0],["2017-10-18",93.4905,94.2856,91.8068,94.005,375600.0],["2017-10-19",93.0696,94.0517,91.3392,93.7711,443000.0],["2017-10-20",95.0806,95.8757,94.2856,94.5662,359300.0],["2017-10-23",95.408,95.7822,94.0985,95.3145,435300.0],["2017-10-24",96.0628,98.0271,95.7822,96.8578,737700.0],["2017-10-25",99.664,99.8043,93.8179,96.7176,803800.0],["2017-10-26",97.1852,99.1963,96.3902,99.056,578500.0],["2017-10-27",99.7107,100.1317,97.1852,99.9446,729500.0],["2017-10-30",99.9446,100.0849,96.6708,98.7286,732100.0],["2017-10-31",98.8689,103.4522,98.8689,101.6283,775500.0],["2017-11-01",102.4701,102.4701,96.1657,98.7754,1003800.0],["2017-11-02",98.5883,100.5993,97.3816,100.2252,476500.0],["2017-11-03",100.5994,101.5347,99.1963,100.6461,542200.0],["2017-11-06",100.9267,101.1606,99.3366,100.5526,485800.0],["2017-11-07",100.459,101.1606,98.9157,99.664,361100.0],["2017-11-08",99.3833,100.9267,98.5415,100.8799,453900.0],["2017-11-09",99.5237,100.5058,94.5662,97.4659,722500.0],["2017-11-10",97.1852,98.3545,96.7643,97.4191,454500.0],["2017-11-13",96.9046,97.6997,96.5773,97.4191,398900.0],["2017-11-14",96.9046,97.84,96.2966,96.7176,345300.0],["2017-11-15",95.7822,96.4837,94.3323,95.221,433500.0],["2017-11-16",95.7822,97.4658,95.4548,97.1384,577300.0],["2017-11-17",98.1674,98.3077,95.7354,96.8111,355100.0],["2017-11-20",97.84,99.5237,97.2788,98.6818,604800.0],["2017-11-21",99.4301,100.9735,98.3545,98.3545,9564400.0],["2017-11-22",98.6351,98.6351,96.3902,97.8868,817400.0],["2017-11-24",98.4771,99.3672,98.4771,98.8987,161000.0],["2017-11-27",98.0554,98.6645,96.5375,96.65,738800.0],["2017-11-28",97.1653,97.868,96.7905,97.6806,1032700.0],["2017-11-29",97.7275,98.1023,85.7341,89.1354,1232900.0],["2017-11-30",90.0911,90.8875,87.4675,88.3576,1026000.0],["2017-12-01",88.1702,88.6856,83.4853,87.5612,1167700.0],["2017-12-04",88.6387,88.8261,82.6982,83.8601,845700.0],["2017-12-05",83.3448,87.7954,82.5483,85.3124,758000.0],["2017-12-06",84.516,87.2801,83.1574,86.9522,739200.0],["2017-12-07",87.4675,89.8849,86.9522,89.7631,688900.0],["2017-12-08",90.8406,91.7776,88.0765,88.2639,875900.0],["2017-12-11",86.7179,88.3577,85.8746,87.4207,590200.0],["2017-12-12",87.2333,87.7018,86.2026,87.2801,487900.0],["2017-12-13",87.6549,89.2009,87.2332,87.7486,484000.0],["2017-12-14",87.936,89.9037,87.7017,88.2639,558100.0],["2017-12-15",88.6856,92.293,88.4982,91.0749,932400.0],["2017-12-18",91.6371,93.2299,91.2623,92.7146,554100.0],["2017-12-19",92.3867,93.1363,91.4965,91.6371,443200.0],["2017-12-20",92.6678,92.9957,91.1686,92.1524,386400.0],["2017-12-21",92.1993,92.293,89.7631,90.5595,323700.0],["2017-12-22",90.6532,91.5434,89.0135,90.3721,195200.0],["2017-12-26",89.5757,89.8568,88.2639,89.1072,225000.0],["2017-12-27",89.5289,90.1379,88.7793,89.482,180900.0],["2017-12-28",89.7631,90.5127,89.2478,89.6226,218800.0],["2017-12-29",89.6694,90.0911,88.4514,88.5451,316700.0],["2018-01-02",89.0604,91.965,88.4513,91.9182,368900.0],["2018-01-03",92.3398,93.0894,90.9999,92.7614,474100.0],["2018-01-04",93.2299,94.9165,92.6209,93.511,414700.0],["2018-01-05",93.839,95.4132,93.3705,95.1508,408300.0],["2018-01-08",95.385,96.2283,94.3075,95.0571,390200.0],["2018-01-09",95.0102,95.4787,91.028,91.7308,944100.0],["2018-01-10",90.6064,90.9344,88.1702,89.482,697000.0],["2018-01-11",90.0442,90.419,89.2478,89.9505,377100.0],["2018-01-12",90.1847,90.7001,89.2946,90.1379,284600.0],["2018-01-16",91.8245,92.293,90.3721,91.4965,550400.0],["2018-01-17",92.6209,97.1653,92.2461,96.7905,586300.0],["2018-01-18",96.8842,98.7113,95.5256,98.0086,514100.0],["2018-01-19",98.2897,100.3979,97.7743,100.2573,670000.0],["2018-01-22",100.1636,100.2573,98.4771,100.0231,325700.0],["2018-01-23",100.2105,101.1475,99.4609,101.0069,393500.0],["2018-01-24",100.2573,100.6321,96.9779,98.6645,521200.0],["2018-01-25",100.3979,101.4286,94.7291,95.0571,679600.0],["2018-01-26",96.0878,97.7743,95.0102,97.6338,596500.0],["2018-01-29",97.4932,97.6619,94.0733,96.0409,444700.0],["2018-01-30",94.2606,96.1815,92.5741,95.385,438700.0],["2018-01-31",96.3688,97.0716,94.448,95.8535,704600.0],["2018-02-01",97.9617,102.5061,97.4464,102.225,1159800.0],["2018-02-02",101.6628,101.6628,98.0086,99.9294,719300.0],["2018-02-05",98.4771,101.7565,97.1653,97.1653,1052900.0],["2018-02-06",95.2913,101.4754,94.6354,100.4447,1008700.0],["2018-02-07",100.2574,100.2574,96.0972,96.9779,797100.0],["2018-02-08",98.0086,98.5989,90.8407,90.9344,1074200.0],["2018-02-09",92.1993,94.5417,88.3576,93.6048,814800.0],["2018-02-12",94.7291,97.3995,93.4642,96.65,496300.0],["2018-02-13",96.5563,98.196,93.4174,95.385,418400.0],["2018-02-14",94.7291,101.2224,94.6448,100.7727,450300.0],["2018-02-15",101.9907,104.6611,99.9294,104.099,667700.0],["2018-02-16",103.6305,104.8954,102.5998,103.0683,412900.0],["2018-02-20",102.6935,109.2055,101.8971,107.519,713900.0],["2018-02-21",108.3154,108.4091,105.0359,105.1296,611100.0],["2018-02-22",106.0666,107.0036,103.3025,104.5675,611700.0],["2018-02-23",105.8157,105.8626,103.8917,105.8157,404400.0],["2018-02-26",106.0033,107.6457,104.7833,106.7542,486600.0],["2018-02-27",107.0357,108.115,105.2526,105.3464,558200.0],["2018-02-28",105.8156,107.1295,104.4548,104.5017,484100.0],["2018-03-01",104.2671,106.7542,102.6717,105.628,655200.0],["2018-03-02",104.6426,107.6458,103.0471,107.3642,488600.0],["2018-03-05",106.6134,108.2182,104.9241,107.458,383100.0],["2018-03-06",108.115,111.6813,108.115,111.5874,578300.0],["2018-03-07",109.9451,113.136,109.7198,112.0567,563400.0],["2018-03-08",112.7136,113.9806,111.869,113.6052,377400.0],["2018-03-09",114.7314,117.2184,114.4029,117.1715,587700.0],["2018-03-12",117.8284,120.3905,115.7262,117.453,384800.0],["2018-03-13",118.4854,118.9547,115.2007,115.7168,506800.0],["2018-03-14",116.3269,117.0777,114.6376,115.6699,302400.0],["2018-03-15",116.4207,116.5146,114.6,115.6699,351100.0],["2018-03-16",115.623,116.9369,114.966,115.9515,651800.0],["2018-03-19",114.966,116.0922,111.9628,115.6699,614500.0],["2018-03-20",116.0453,117.0776,115.2945,116.2799,265000.0],["2018-03-21",116.2799,119.3582,115.5761,117.7346,430400.0],["2018-03-22",116.7023,118.0162,114.5906,114.7314,605200.0],["2018-03-23",114.3091,114.3091,108.6312,108.725,531400.0],["2018-03-26",110.9774,114.4967,109.8512,114.3091,563500.0],["2018-03-27",115.0599,115.0599,106.7072,107.7865,646000.0],["2018-03-28",107.6926,107.6926,102.9532,104.5017,685700.0],["2018-03-29",105.5341,110.5551,104.1733,108.5373,612100.0],["2018-04-02",108.0211,108.8658,102.8125,103.8918,518300.0],["2018-04-03",105.0649,105.7687,102.8125,105.5341,626100.0],["2018-04-04",101.9678,105.7218,100.8886,105.3934,544200.0],["2018-04-05",106.0503,107.6457,105.0649,106.5195,668700.0],["2018-04-06",104.9241,106.3788,102.9063,103.6102,525600.0],["2018-04-09",105.0179,108.5373,104.4549,104.7833,516900.0],["2018-04-10",107.0357,110.5551,106.0503,109.1943,465800.0],["2018-04-11",108.3496,110.5551,108.115,108.8658,414900.0],["2018-04-12",110.0389,110.8366,109.335,110.2735,474200.0],["2018-04-13",111.4466,111.4466,109.1473,109.8043,465200.0],["2018-04-16",110.7428,111.5405,109.2693,110.7897,342400.0],["2018-04-17",111.9159,115.2194,111.6813,114.7314,458900.0],["2018-04-18",114.1683,114.356,108.5185,109.4289,984100.0],["2018-04-19",108.6781,109.6635,98.73,99.1523,1440500.0],["2018-04-20",98.73,100.9636,98.2138,99.2462,1136900.0],["2018-04-23",99.6216,101.6863,98.8239,99.4808,611500.0],["2018-04-24",100.6539,101.5924,96.243,96.6184,825200.0],["2018-04-25",99.4808,99.8562,93.0145,97.1815,1047400.0],["2018-04-26",98.6831,101.1232,97.5569,100.5601,750700.0],["2018-04-27",101.264,101.9678,96.8999,97.7915,624600.0],["2018-04-30",98.0731,99.1993,95.9614,96.1022,513500.0],["2018-05-01",96.1022,99.2931,94.8822,99.0116,466900.0],["2018-05-02",99.0116,101.4517,98.6831,100.5132,469700.0],["2018-05-03",99.4339,100.8416,97.4161,100.2316,530800.0],["2018-05-04",99.8093,103.4694,98.8239,102.3432,625100.0],["2018-05-07",102.6717,103.6571,102.3432,102.484,342400.0],["2018-05-08",103.4694,104.4079,102.6717,103.9856,324300.0],["2018-05-09",103.9387,106.6134,103.6571,106.4257,382800.0],["2018-05-10",106.9888,108.9596,106.2849,108.3496,496000.0],["2018-05-11",108.4435,108.4435,105.9564,106.8011,259500.0],["2018-05-14",107.9273,111.0713,107.8334,107.9742,382300.0],["2018-05-15",107.9742,108.6781,103.3286,107.4111,377500.0],["2018-05-16",107.5988,110.9305,107.5988,109.4758,424300.0],["2018-05-17",109.4289,111.0712,108.2088,109.3819,302000.0],["2018-05-18",107.9273,107.9742,102.7656,103.7979,708800.0],["2018-05-21",105.2056,106.9888,103.2817,104.4548,339600.0],["2018-05-22",105.1587,106.4726,104.5018,104.8302,554900.0],["2018-05-23",104.2202,106.4257,103.6571,106.1911,375400.0],["2018-05-24",106.2851,107.1501,105.3449,106.7082,321300.0],["2018-05-25",106.4731,107.3193,105.2979,105.862,302500.0],["2018-05-29",105.674,107.9774,105.627,106.8962,404400.0],["2018-05-30",107.8363,109.3876,107.0372,107.9304,465200.0],["2018-05-31",108.5885,109.7167,105.3919,105.486,409600.0],["2018-06-01",106.6141,108.2124,105.627,108.0244,588900.0],["2018-06-04",108.1184,109.0116,107.1783,108.4005,406600.0],["2018-06-05",109.0115,111.0329,108.8235,110.5158,391500.0],["2018-06-06",110.7038,111.644,109.6697,111.644,409400.0],["2018-06-07",109.9987,109.9987,103.0415,103.4646,1004300.0],["2018-06-08",102.4304,102.5714,95.0972,96.9775,1574800.0],["2018-06-11",96.8835,97.4006,93.6399,93.969,1041900.0],["2018-06-12",94.8151,96.4134,94.204,96.3194,864900.0],["2018-06-13",96.8365,98.3407,96.1596,96.7895,919000.0],["2018-06-14",97.2595,99.2809,97.1185,99.2809,768900.0],["2018-06-15",99.704,100.0612,96.6485,97.2126,1262800.0],["2018-06-18",96.6484,96.9775,95.2382,96.7425,794600.0],["2018-06-19",95.8023,97.9459,94.063,97.7296,833100.0],["2018-06-20",98.1057,99.2809,96.8835,98.0117,685700.0],["2018-06-21",98.3407,98.6228,94.7681,95.0501,986600.0],["2018-06-22",95.2852,95.3322,93.0758,93.1698,6469000.0],["2018-06-25",92.9818,92.9818,89.2212,89.8793,1016000.0],["2018-06-26",90.0203,91.9476,89.3152,91.0075,1154600.0],["2018-06-27",91.5716,91.6656,87.2938,87.5289,782600.0],["2018-06-28",87.1998,88.6101,86.4007,88.14,765300.0],["2018-06-29",88.8921,91.1485,88.187,89.9733,817700.0],["2018-07-02",88.8921,90.8946,88.187,90.7254,746600.0],["2018-07-03",90.7725,91.1485,88.9861,89.1742,352300.0],["2018-07-05",89.9733,90.4434,88.9391,90.3494,591700.0],["2018-07-06",90.4434,92.1357,89.2682,91.4776,398600.0],["2018-07-09",92.6057,92.6527,90.3964,92.6057,487300.0],["2018-07-10",93.0758,94.4391,92.6998,92.7468,437300.0],["2018-07-11",91.7126,92.4647,89.8135,90.2554,560200.0],["2018-07-12",91.1955,92.8878,91.1955,92.0887,435400.0],["2018-07-13",91.9946,92.5117,91.1767,91.3365,392900.0],["2018-07-16",91.2895,93.2169,90.6314,92.2297,474700.0],["2018-07-17",91.7126,95.0032,91.7126,94.8622,482500.0],["2018-07-18",96.2254,96.8647,94.5331,96.6484,771600.0],["2018-07-19",96.4604,97.0245,95.4262,95.6143,536700.0],["2018-07-20",95.6142,95.8963,94.345,95.3322,344400.0],["2018-07-23",95.0031,95.0971,92.5117,94.439,485500.0],["2018-07-24",95.0502,97.0245,91.4306,92.0887,1114000.0],["2018-07-25",88.5161,89.8793,82.9691,84.6614,1973100.0],["2018-07-26",84.6144,87.717,84.1443,87.1529,1083000.0],["2018-07-27",88.6101,92.6528,88.375,91.0075,1146200.0],["2018-07-30",90.8665,91.4776,86.8238,87.7169,716000.0],["2018-07-31",88.281,90.4434,87.4349,88.6571,618600.0],["2018-08-01",88.9391,89.9263,87.8579,88.14,616400.0],["2018-08-02",87.3878,89.7382,87.2092,88.8451,532800.0],["2018-08-03",88.9862,89.0332,87.6699,88.7981,384100.0],["2018-08-06",89.0331,89.9263,88.6571,89.5032,282200.0],["2018-08-07",89.4562,89.6913,88.1682,88.422,477700.0],["2018-08-08",88.234,89.7853,87.7639,89.2212,517200.0],["2018-08-09",88.7981,88.7981,86.9648,87.0588,489000.0],["2018-08-10",85.9306,86.4007,84.2383,85.7896,707800.0],["2018-08-13",85.9776,86.7297,85.1785,85.9306,327800.0],["2018-08-14",86.5887,87.3409,85.6486,86.1657,516900.0],["2018-08-15",85.6016,85.9776,83.6272,84.5204,388000.0],["2018-08-16",84.7084,85.7426,84.4734,84.8024,369100.0],["2018-08-17",84.0033,85.0375,81.8879,83.5802,688900.0],["2018-08-20",83.5332,85.0845,83.2982,84.0033,361200.0],["2018-08-21",84.3794,86.3067,84.2854,85.3195,1264200.0],["2018-08-22",85.3195,86.5417,85.3195,85.8366,767700.0],["2018-08-23",85.6486,86.5887,84.5204,84.6614,1000400.0],["2018-08-24",84.9441,86.6401,84.7085,86.6401,784800.0],["2018-08-27",87.1113,89.938,87.1113,88.242,751500.0],["2018-08-28",87.8179,88.3833,86.9228,88.242,408800.0],["2018-08-29",88.3362,88.3362,86.9699,87.4411,270400.0],["2018-08-30",87.4411,87.7709,86.9228,87.1113,443500.0],["2018-08-31",87.2526,87.8179,86.4046,87.5353,614800.0],["2018-09-04",87.1584,87.6766,85.8863,87.4411,291000.0],["2018-09-05",87.3468,87.441,85.9334,87.2526,423000.0],["2018-09-06",86.8286,87.0642,80.0915,80.0915,722700.0],["2018-09-07",79.6204,81.1751,79.1492,80.1857,384500.0],["2018-09-10",80.9866,81.3164,79.7617,80.1857,382600.0],["2018-09-11",79.5261,80.2328,78.4708,78.7252,602100.0],["2018-09-12",78.0656,78.0656,75.8042,76.3225,827000.0],["2018-09-13",77.0763,78.0656,76.3225,77.6416,526200.0],["2018-09-14",77.9243,78.7723,77.3589,78.4896,376500.0],["2018-09-17",78.3954,79.0079,77.0763,77.7358,468800.0],["2018-09-18",78.1128,78.8195,77.5945,78.3483,263300.0],["2018-09-19",78.6781,78.9137,76.8878,77.5945,281500.0],["2018-09-20",78.4897,79.479,77.783,78.8195,304200.0],["2018-09-21",77.9243,79.4319,77.717,78.8195,557900.0],["2018-09-24",78.8194,79.055,77.3589,78.9137,247400.0],["2018-09-25",78.9137,78.9137,75.6629,76.0398,585300.0],["2018-09-26",75.7571,76.2282,74.2966,74.3908,474400.0],["2018-09-27",74.8148,75.9455,74.2495,75.8042,347300.0],["2018-09-28",75.6158,76.2753,74.3437,75.5215,416300.0],["2018-10-01",75.8984,76.1717,75.1164,75.7665,549600.0],["2018-10-02",75.8136,77.2082,75.6252,75.8419,363500.0],["2018-10-03",76.5486,77.4814,75.6064,76.6805,401500.0],["2018-10-04",76.1717,76.1811,74.7678,75.2672,369900.0],["2018-10-05",75.1352,75.644,72.5252,72.7419,430300.0],["2018-10-08",72.3367,73.2978,71.5264,72.0635,473900.0],["2018-10-09",71.941,72.2614,70.8951,71.3568,354000.0],["2018-10-10",70.5559,71.3191,68.8881,69.1142,606200.0],["2018-10-11",69.4063,71.1589,69.02,69.0389,510400.0],["2018-10-12",71.027,71.3191,69.6325,70.5276,434100.0],["2018-10-15",70.4334,71.206,69.2556,70.7538,349800.0],["2018-10-16",71.7996,73.1848,71.1306,72.8361,435700.0],["2018-10-17",74.193,74.862,73.1565,73.5334,412400.0],["2018-10-18",73.0717,73.7124,71.0647,71.5452,396600.0],["2018-10-19",71.7526,72.3273,69.9057,70.3769,595500.0],["2018-10-22",70.5747,71.1966,69.4911,70.1413,334700.0],["2018-10-23",67.6161,69.7173,65.9577,69.1142,709100.0],["2018-10-24",63.913,72.4121,63.913,66.4194,1697000.0],["2018-10-25",67.2109,69.1708,67.1732,68.7374,709700.0],["2018-10-26",67.0978,68.2662,65.5525,66.6926,610200.0],["2018-10-29",67.7668,68.1908,63.9601,65.2793,1051600.0],["2018-10-30",64.4218,68.8033,64.2522,68.0401,831900.0],["2018-10-31",69.5948,70.4899,68.0307,69.4346,682200.0],["2018-11-01",70.0471,74.0234,69.7738,73.8444,831100.0],["2018-11-02",73.8821,74.617,72.8927,73.7219,492600.0],["2018-11-05",73.637,74.0422,70.3015,71.2437,446900.0],["2018-11-06",71.1683,72.3744,71.0082,71.7902,353400.0],["2018-11-07",72.4121,72.4121,69.8869,71.4981,411000.0],["2018-11-08",71.1024,72.2708,70.424,70.782,323300.0],["2018-11-09",70.2167,70.6784,67.5501,68.4924,339700.0],["2018-11-12",67.6349,68.2945,64.9306,65.9106,549300.0],["2018-11-13",66.5136,68.5112,66.3346,67.0413,307600.0],["2018-11-14",67.9835,68.8127,66.9753,67.3428,401500.0],["2018-11-15",66.9377,69.689,66.7115,69.5477,356800.0],["2018-11-16",67.4182,70.3298,66.7021,69.8869,446500.0],["2018-11-19",69.6136,69.6136,66.7209,66.8246,466900.0],["2018-11-20",65.2133,69.1048,64.761,67.9458,506500.0],["2018-11-21",68.8787,69.5665,68.351,68.9823,405100.0],["2018-11-23",68.2737,70.2012,68.132,68.9162,113200.0],["2018-11-26",69.7098,71.3066,69.0674,71.2783,337600.0],["2018-11-27",70.8625,72.242,70.4752,71.0043,410100.0],["2018-11-28",71.5712,73.8199,69.9461,73.7821,518900.0],["2018-11-29",73.6025,74.1222,72.2703,72.327,432600.0],["2018-11-30",72.3365,74.2734,71.7979,74.1317,389400.0],["2018-12-03",76.1442,77.2213,75.1143,76.8055,774800.0],["2018-12-04",76.4182,76.7016,71.4105,71.6184,505300.0],["2018-12-06",69.9177,70.4846,67.395,68.5572,628100.0],["2018-12-07",68.4249,68.4249,64.1826,64.2109,573300.0],["2018-12-10",64.2487,64.9762,63.1527,63.7763,854300.0],["2018-12-11",65.1463,66.762,63.2944,63.4078,626000.0],["2018-12-12",64.5605,65.5053,63.3605,64.3243,615800.0],["2018-12-13",64.8061,65.2219,62.4157,62.7464,610100.0],["2018-12-14",62.3496,63.3322,61.1213,61.2536,860200.0],["2018-12-17",61.2441,63.0866,60.6205,61.5843,987100.0],["2018-12-18",62.1984,64.4566,60.8095,62.6614,669400.0],["2018-12-19",62.2078,63.4834,59.1844,59.7891,652200.0],["2018-12-20",59.7796,60.6489,57.5782,58.2868,861100.0],["2018-12-21",58.797,58.9387,55.5279,56.0853,2152600.0],["2018-12-24",55.4901,56.0097,53.2603,53.8555,483800.0],["2018-12-26",54.2902,58.2585,53.7611,58.1734,606100.0],["2018-12-27",57.1908,59.7418,57.0774,59.7324,573500.0],["2018-12-28",60.1103,61.9244,59.6285,60.6111,544800.0],["2018-12-31",61.6126,61.8394,59.9969,61.0457,570700.0],["2019-01-02",59.7607,62.6614,59.7607,62.4724,863500.0],["2019-01-03",60.9985,61.5559,59.26,59.5907,1407200.0],["2019-01-04",59.7418,63.3039,59.7418,63.1149,772800.0],["2019-01-07",63.2566,65.1935,62.5763,64.2959,440800.0],["2019-01-08",65.0234,65.5337,62.5763,64.1542,776200.0],["2019-01-09",64.4093,67.7351,64.4093,67.0738,1042000.0],["2019-01-10",66.4596,68.7272,66.0722,68.3115,569800.0],["2019-01-11",68.1698,69.6815,67.5273,68.9918,512100.0],["2019-01-14",68.0091,68.4532,66.4218,67.4989,705300.0],["2019-01-15",68.028,68.4721,66.4029,67.6784,604700.0],["2019-01-16",68.0658,69.3414,67.4517,67.5934,540300.0],["2019-01-17",67.3383,69.0484,66.8281,68.5855,640700.0],["2019-01-18",69.1618,71.2499,68.9067,70.0689,705500.0],["2019-01-22",69.6909,69.6909,67.5651,67.9619,917400.0],["2019-01-23",68.7461,68.8028,66.7053,67.5556,546300.0],["2019-01-24",68.9634,73.9805,68.9634,72.6577,701500.0],["2019-01-25",73.6309,75.7379,73.1963,75.0765,780700.0],["2019-01-28",73.0451,75.8418,72.138,75.1426,747700.0],["2019-01-29",75.1804,75.1804,72.7144,73.7821,859600.0],["2019-01-30",73.4136,78.7046,71.7318,76.9095,1384300.0],["2019-01-31",76.7866,78.3362,76.0308,77.1268,965100.0],["2019-02-01",77.278,80.0463,77.278,79.4605,915300.0],["2019-02-04",79.3755,79.5645,77.6276,78.2511,715700.0],["2019-02-05",78.3834,79.3283,77.5331,77.6087,640000.0],["2019-02-06",77.9488,80.5471,77.8259,80.1691,445500.0],["2019-02-07",79.281,79.6117,75.8985,77.0417,661900.0],["2019-02-08",76.0591,77.0512,75.1426,77.0229,364500.0],["2019-02-11",77.278,77.7598,76.3709,76.9,340200.0],["2019-02-12",77.8921,79.1393,77.4669,79.0637,358000.0],["2019-02-13",79.4983,79.8479,78.2984,78.9409,327600.0],["2019-02-14",78.8275,80.3109,78.3078,79.2054,298800.0],["2019-02-15",79.5456,80.103,78.5251,80.0274,301200.0],["2019-02-19",79.9046,81.0857,79.555,80.207,397700.0],["2019-02-20",80.4148,82.2856,80.4148,81.8793,337900.0],["2019-02-21",81.6903,82.2383,80.4337,80.5376,346400.0],["2019-02-22",81.1722,81.2195,79.4485,80.0736,470700.0],["2019-02-25",81.3616,82.2991,80.4997,81.2953,351000.0],["2019-02-26",80.9733,81.5699,80.2251,80.2441,689200.0],["2019-02-27",80.1872,80.2346,78.2268,78.9277,433400.0],["2019-02-28",78.3878,79.0129,77.2892,78.4825,461100.0],["2019-03-01",79.458,79.8084,78.1605,79.4106,273100.0],["2019-03-04",79.78,81.2479,79.3254,80.2346,494200.0],["2019-03-05",80.2251,80.7176,79.0129,79.619,765000.0],["2019-03-06",79.3443,79.3443,76.399,76.5032,395700.0],["2019-03-07",76.1528,76.1528,74.5996,74.7133,567000.0],["2019-03-08",73.6147,75.2152,73.2737,74.2966,342200.0],["2019-03-11",74.7606,76.3801,74.2397,76.077,613300.0],["2019-03-12",76.4464,77.1661,75.3004,76.56,359600.0],["2019-03-13",76.9009,76.9009,75.5277,75.5372,359000.0],["2019-03-14",75.6414,77.6018,74.9879,76.2475,798600.0],["2019-03-15",77.8006,83.1894,77.2797,83.0947,1251900.0],["2019-03-18",83.0094,83.5398,82.4601,82.981,1052700.0],["2019-03-19",83.625,83.8997,82.6401,83.1136,656200.0],["2019-03-20",83.0947,83.7766,82.0719,83.1989,979600.0],["2019-03-21",83.1042,88.7581,83.1042,87.669,1071200.0],["2019-03-22",87.1007,87.3375,85.7085,85.9642,1372200.0],["2019-03-25",85.8033,86.3336,83.1136,83.7671,1140100.0],["2019-03-26",84.9036,85.3676,83.6345,84.5342,573500.0],["2019-03-27",84.4963,85.0551,82.7632,84.3827,689700.0],["2019-03-28",84.5626,85.898,83.8808,85.1309,364100.0],["2019-03-29",86.4188,88.2845,85.9358,88.1236,701700.0],["2019-04-01",89.279,89.8662,88.7486,89.4305,829700.0],["2019-04-02",89.9419,89.9419,88.7202,89.7809,626400.0],["2019-04-03",91.3814,94.6961,90.9647,93.3513,1180500.0],["2019-04-04",93.2092,94.2605,92.0444,92.9346,528500.0],["2019-04-05",93.465,94.4688,93.143,93.8343,667500.0],["2019-04-08",93.6828,93.9858,92.6505,93.9764,337600.0],["2019-04-09",93.2376,93.2376,91.656,92.0065,424500.0],["2019-04-10",92.3001,92.5274,91.1257,92.3853,613400.0],["2019-04-11",92.5747,93.7964,92.3474,92.4516,503300.0],["2019-04-12",92.9157,94.3173,91.9212,94.2131,428400.0],["2019-04-15",94.2321,94.6677,91.8455,92.3095,290400.0],["2019-04-16",93.0956,95.5769,93.0956,94.7245,432600.0],["2019-04-17",96.1262,96.5713,94.2131,95.4538,422700.0],["2019-04-18",95.6716,96.1262,94.4783,95.1412,289100.0],["2019-04-22",94.573,95.2265,94.2605,94.8003,389800.0],["2019-04-23",94.8382,96.0315,94.2321,95.3685,291400.0],["2019-04-24",95.3685,98.0203,94.7435,95.4159,382300.0],["2019-04-25",96.6281,98.3612,94.9897,95.4159,449200.0],["2019-04-26",94.4878,96.3156,93.1335,96.2209,444800.0],["2019-04-29",96.0788,96.5997,94.7719,94.9897,548400.0],["2019-04-30",89.2127,90.6427,83.625,86.1916,2199800.0],["2019-05-01",85.4529,87.3375,83.8618,83.8713,1075600.0],["2019-05-02",84.43,86.5893,83.6913,84.7236,809800.0],["2019-05-03",85.6044,86.3052,84.6952,86.1158,510900.0],["2019-05-06",83.6819,85.0551,83.1041,84.7615,447200.0],["2019-05-07",83.0094,83.4735,80.1967,81.4563,756400.0],["2019-05-08",81.2006,82.8295,80.9259,81.2953,483900.0],["2019-05-09",79.6474,80.7649,78.2458,80.2441,477200.0],["2019-05-10",79.6095,80.2062,77.8196,78.9371,413600.0],["2019-05-13",76.4558,77.3839,74.808,75.3383,701200.0],["2019-05-14",76.4558,77.2608,75.6224,76.4748,386200.0],["2019-05-15",76.8536,78.1605,76.3611,77.3839,271100.0],["2019-05-16",77.0525,77.2987,75.7076,76.1622,361400.0],["2019-05-17",75.1299,76.4085,73.9651,74.0787,668200.0],["2019-05-20",72.9138,72.9138,69.7223,70.1484,505200.0],["2019-05-21",71.2944,71.9762,70.622,71.7584,517100.0],["2019-05-22",71.2281,71.8626,69.798,71.2091,367700.0],["2019-05-23",69.9842,70.6014,69.5759,70.364,639200.0],["2019-05-24",70.9907,71.513,70.5064,70.6109,410700.0],["2019-05-28",70.9053,71.3611,70.0507,70.44,387500.0],["2019-05-29",69.6423,70.6299,68.3984,69.12,817100.0],["2019-05-30",69.3859,70.2121,68.2844,68.9681,286000.0],["2019-05-31",67.8761,68.6737,67.7052,67.8571,426600.0],["2019-06-03",68.3034,68.5693,66.917,67.2969,511900.0],["2019-06-04",68.5313,70.5729,68.066,70.5349,639600.0],["2019-06-05",70.8103,71.2471,67.2779,69.139,535200.0],["2019-06-06",69.3005,70.1361,68.104,69.8797,224000.0],["2019-06-07",70.2975,70.8008,69.4239,70.0412,196300.0],["2019-06-10",70.5444,73.1178,70.5444,72.3486,324900.0],["2019-06-11",73.5831,73.7635,71.3895,72.0922,366200.0],["2019-06-12",71.5795,71.5795,69.367,70.1931,452900.0],["2019-06-13",70.402,71.0667,69.4334,69.9272,293300.0],["2019-06-14",68.6548,68.6548,67.3158,68.2369,611100.0],["2019-06-17",68.4648,69.0726,67.3538,68.2369,560000.0],["2019-06-18",68.9301,71.4086,68.3984,70.1551,464900.0],["2019-06-19",70.7153,71.57,69.9367,70.7058,370700.0],["2019-06-20",71.4845,72.567,70.7533,72.3202,501000.0],["2019-06-21",72.0923,72.681,71.9973,72.3202,532300.0],["2019-06-24",72.5196,72.681,71.9878,72.3866,700600.0],["2019-06-25",72.643,72.8804,69.7753,69.8417,472300.0],["2019-06-26",71.5225,72.7854,71.494,72.4816,351400.0],["2019-06-27",73.0038,74.6751,73.0038,74.5327,343300.0],["2019-06-28",75.4158,76.1185,73.5451,73.9629,1528900.0],["2019-07-01",77.182,77.9322,76.7737,77.8087,789400.0],["2019-07-02",77.3149,77.6758,75.8716,76.3369,579500.0],["2019-07-03",76.4603,76.8496,74.5896,74.8935,411900.0],["2019-07-05",74.2763,74.3997,73.1938,74.0864,233900.0],["2019-07-08",73.1843,74.0674,72.7855,73.1368,364800.0],["2019-07-09",72.4056,74.1054,72.4056,73.7255,668500.0],["2019-07-10",74.5137,75.6152,74.2858,74.7796,421300.0],["2019-07-11",75.1119,75.1119,73.1083,73.5166,395800.0],["2019-07-12",73.5641,74.7606,73.2887,74.1054,449300.0],["2019-07-15",74.2858,74.6561,73.4976,74.2763,384800.0],["2019-07-16",74.0199,74.0199,72.3676,72.7664,394600.0],["2019-07-17",73.1653,74.4377,72.4056,74.1148,302800.0],["2019-07-18",74.2193,76.6787,74.1243,76.3179,350800.0],["2019-07-19",76.7832,76.8971,75.1499,75.2069,264000.0],["2019-07-22",75.9666,79.537,75.6342,78.8723,519900.0],["2019-07-23",79.6509,80.8284,79.3185,80.515,401300.0],["2019-07-24",81.0373,85.0635,81.0278,85.0255,739500.0],["2019-07-25",84.5318,85.1585,81.683,82.1863,502900.0],["2019-07-26",82.775,83.9905,82.0343,83.1549,334600.0],["2019-07-29",82.9934,83.7626,82.2338,83.4492,372600.0],["2019-07-30",82.4996,84.7312,82.3477,84.5792,503200.0],["2019-07-31",80.7619,83.4777,79.9548,80.8379,1273800.0],["2019-08-01",80.4486,82.0344,78.0936,78.8533,895300.0],["2019-08-02",77.8467,78.4639,75.8146,76.3559,534200.0],["2019-08-05",74.0389,74.3808,69.4334,69.9937,824500.0],["2019-08-06",70.9812,72.3201,68.8447,69.8132,473400.0],["2019-08-07",68.8162,70.8483,68.5693,69.6803,391500.0],["2019-08-08",70.6869,72.7759,70.2975,72.7,462900.0],["2019-08-09",71.3896,71.8549,70.2121,71.1997,317400.0],["2019-08-12",70.288,71.2091,69.6423,70.3355,324100.0],["2019-08-13",70.5064,73.4786,69.8038,72.1017,311100.0],["2019-08-14",69.5569,70.6489,69.4999,70.0886,417400.0],["2019-08-15",70.5634,70.6584,69.5189,69.9462,296300.0],["2019-08-16",70.1266,72.9184,70.1266,72.7095,383400.0],["2019-08-19",74.5137,75.4822,73.7635,73.8205,362000.0],["2019-08-20",73.6211,74.3523,73.1178,73.3457,413300.0],["2019-08-21",74.3427,74.3712,73.3742,74.1148,297200.0],["2019-08-22",74.6467,74.941,72.9469,74.6372,259400.0],["2019-08-23",74.2563,74.2563,71.3527,71.4955,411300.0],["2019-08-26",72.7998,73.2091,70.2579,70.6863,611900.0],["2019-08-27",71.3908,73.0854,69.087,69.4487,358200.0],["2019-08-28",69.3345,70.534,68.6871,70.2484,375100.0],["2019-08-29",71.6193,73.2187,71.6193,72.7903,404400.0],["2019-08-30",73.4566,74.5895,72.9235,74.5324,342700.0],["2019-09-03",73.3043,74.3039,72.4856,73.6375,627400.0],["2019-09-04",75.0655,77.1599,74.2087,76.9505,343700.0],["2019-09-05",78.864,82.6435,78.8069,81.1203,637800.0],["2019-09-06",81.2631,82.9386,80.4729,82.7767,565000.0],["2019-09-09",83.6336,86.5752,83.1671,86.4515,890900.0],["2019-09-10",86.2516,86.8133,84.4428,86.8037,430400.0],["2019-09-11",87.3464,89.6788,86.3658,89.0886,377700.0],["2019-09-12",89.7264,90.5642,87.8319,90.0025,363000.0],["2019-09-13",90.4404,90.4404,88.8029,89.0029,524700.0],["2019-09-16",88.0985,90.3071,87.5082,88.5364,524100.0],["2019-09-17",88.4507,89.041,86.8323,88.6792,733500.0],["2019-09-18",88.2698,89.4122,87.0989,88.4793,347300.0],["2019-09-19",89.3266,90.2976,89.0505,89.2123,439400.0],["2019-09-20",89.5455,90.031,87.651,88.5364,592900.0],["2019-09-23",88.8601,90.1453,88.3936,89.7454,308800.0],["2019-09-24",90.4404,90.964,88.1556,88.4412,443800.0],["2019-09-25",87.6891,91.1354,87.5082,90.6023,315700.0],["2019-09-26",90.3262,90.9354,89.3742,89.5265,305800.0],["2019-09-27",89.5455,89.7359,86.1564,86.5848,585200.0],["2019-09-30",87.1274,88.0414,86.1659,87.851,322000.0],["2019-10-01",88.5554,89.7645,84.7094,84.8236,409500.0],["2019-10-02",84.0429,84.0429,81.1964,82.8624,511900.0],["2019-10-03",82.6911,84.9759,80.9299,84.9092,716700.0],["2019-10-04",85.49,88.0509,85.4519,88.0509,316500.0],["2019-10-07",87.4892,87.9747,86.5943,87.0037,266800.0],["2019-10-08",85.747,86.2516,83.3099,83.4241,208600.0],["2019-10-09",84.5856,85.766,83.8049,85.1758,226300.0],["2019-10-10",85.6137,87.8128,85.0044,86.7085,309800.0],["2019-10-11",88.9267,90.4975,87.9271,89.1457,392800.0],["2019-10-14",88.9172,89.0886,87.3845,87.9271,226700.0],["2019-10-15",88.327,90.4404,87.4987,89.4122,317000.0],["2019-10-16",88.7077,89.6217,87.9366,88.5554,332900.0],["2019-10-17",89.8216,93.1917,89.6502,90.1262,390300.0],["2019-10-18",90.0215,90.4594,88.127,89.8026,270400.0],["2019-10-21",90.7546,92.2397,90.3928,91.2401,312700.0],["2019-10-22",91.0782,92.3063,90.9545,91.2591,329000.0],["2019-10-23",90.231,92.0969,88.8125,90.0977,476500.0],["2019-10-24",99.6463,104.7204,97.1806,104.2349,1267000.0],["2019-10-25",103.8256,105.5773,102.5308,105.463,708800.0],["2019-10-28",105.701,109.5947,105.4725,109.2234,620700.0],["2019-10-29",108.6332,109.033,106.1199,106.4531,458300.0],["2019-10-30",106.6054,107.2528,104.2921,104.8633,468900.0],["2019-10-31",104.3682,104.3682,102.8164,103.0259,381200.0],["2019-11-01",103.7113,104.7204,103.4733,104.5491,518800.0],["2019-11-04",106.177,107.843,105.0632,107.3194,402000.0],["2019-11-05",107.4622,109.1949,106.5293,108.6808,380000.0],["2019-11-06",108.0334,108.0525,105.8724,107.4432,235200.0],["2019-11-07",108.8236,109.233,106.4436,106.7673,301100.0],["2019-11-08",105.8248,107.2242,105.4059,107.0243,303500.0],["2019-11-11",105.9771,106.9101,105.2631,105.5106,241500.0],["2019-11-12",106.0533,106.8625,104.6729,105.0727,284100.0],["2019-11-13",103.8637,104.9394,103.321,104.1302,311900.0],["2019-11-14",103.7589,104.4349,103.1687,103.8161,550500.0],["2019-11-15",105.5011,106.6054,104.511,104.6062,520400.0],["2019-11-18",104.2921,105.4535,103.3115,104.3777,337200.0],["2019-11-19",104.7109,104.8537,101.8454,101.8644,397500.0],["2019-11-20",100.7696,102.9116,100.722,101.3504,595500.0],["2019-11-21",100.6364,100.6364,97.2377,98.1897,437100.0],["2019-11-22",99.2485,99.2485,97.1309,97.8463,211300.0],["2019-11-25",98.5808,101.9097,98.0371,101.49,441200.0],["2019-11-26",101.595,102.4439,100.4885,102.4057,310200.0],["2019-11-27",102.463,103.6362,101.6427,103.3024,211400.0],["2019-11-29",102.4821,103.4645,101.2134,101.3756,122700.0],["2019-12-02",101.986,102.3485,99.9162,101.4328,697400.0],["2019-12-03",99.0196,99.859,98.5808,99.6968,265300.0],["2019-12-04",100.7842,102.5774,100.7842,101.49,410300.0],["2019-12-05",102.1387,102.7873,100.746,101.2421,393200.0],["2019-12-06",102.3294,103.7316,102.2817,103.226,317700.0],["2019-12-09",102.7587,103.1974,100.2405,100.4122,534600.0],["2019-12-10",100.8414,102.0623,100.1642,101.7285,257400.0],["2019-12-11",101.5282,104.0655,101.5282,103.8651,440400.0],["2019-12-12",103.6744,106.7744,102.6824,105.7061,476500.0],["2019-12-13",105.4581,106.5073,104.0178,104.2849,336900.0],["2019-12-16",105.191,106.9842,104.8381,104.8667,429500.0],["2019-12-17",105.2959,106.1353,104.7427,105.6011,411200.0],["2019-12-18",105.1242,105.9159,103.3119,104.8953,419600.0],["2019-12-19",105.1624,106.8316,103.8365,106.0685,348400.0],["2019-12-20",106.8316,108.4818,106.307,107.3467,1455700.0],["2019-12-23",107.7855,107.7855,106.0876,106.7172,293100.0],["2019-12-24",107.4039,107.4039,104.1227,106.307,95900.0],["2019-12-26",106.4119,106.927,106.0494,106.5741,121800.0],["2019-12-27",106.8316,107.0606,105.0384,105.3436,186100.0],["2019-12-30",105.2482,106.0685,102.9876,105.7347,184300.0],["2019-12-31",105.1624,105.9827,104.3993,104.9334,242900.0],["2020-01-02",106.8984,107.5184,104.7713,106.6695,350300.0],["2020-01-03",104.6568,105.4962,102.4248,102.7873,790100.0],["2020-01-06",101.595,102.7491,100.2787,101.0227,647100.0],["2020-01-07",101.5854,104.7713,101.1085,103.6839,500000.0],["2020-01-08",103.827,104.7045,102.9876,103.1688,325700.0],["2020-01-09",104.4375,105.0479,102.9399,105.0193,424000.0],["2020-01-10",104.8953,105.4772,102.2531,102.6919,270100.0],["2020-01-13",102.7873,104.7045,102.6442,104.6091,243900.0],["2020-01-14",105.5535,109.8553,105.2387,108.6344,648900.0],["2020-01-15",107.9286,108.9206,106.9938,107.8713,569700.0],["2020-01-16",108.7298,110.4372,108.7107,110.1701,440800.0],["2020-01-17",110.2369,110.4277,108.5104,109.4834,329400.0],["2020-01-21",109.2544,111.4578,109.2544,111.1526,385500.0],["2020-01-22",112.1923,113.7184,111.7821,112.1827,432600.0],["2020-01-23",112.4212,112.4212,110.771,111.4197,601100.0],["2020-01-24",112.488,112.7551,106.8602,107.6996,448700.0],["2020-01-27",104.1894,105.3245,101.6426,103.6171,543500.0],["2020-01-28",105.1815,108.7489,103.8651,108.1956,871400.0],["2020-01-29",104.9335,110.6375,102.3199,105.1242,1268900.0],["2020-01-30",106.0113,108.2052,102.0623,104.1704,882300.0],["2020-01-31",102.9781,102.9781,99.6777,99.983,571900.0],["2020-02-03",100.7937,104.6282,99.983,104.3802,570900.0],["2020-02-04",107.1559,109.0064,106.3833,108.52,435500.0],["2020-02-05",110.628,111.0,107.5947,110.1606,391600.0],["2020-02-06",110.4276,110.6375,106.8411,108.4722,475100.0],["2020-02-07",107.3086,107.3086,104.4947,105.2196,288700.0],["2020-02-10",104.0273,107.795,103.9987,107.6901,206300.0],["2020-02-11",108.539,111.5723,107.7569,111.0286,320000.0],["2020-02-12",112.736,113.0508,111.0954,112.1255,330000.0],["2020-02-13",113.0126,116.6563,111.8584,115.2637,796100.0],["2020-02-14",115.5498,116.1031,111.5437,112.5643,328000.0],["2020-02-18",109.6741,113.48,107.3753,108.6153,491500.0],["2020-02-19",110.1606,112.6978,109.779,111.7249,299500.0],["2020-02-20",110.8569,112.1446,108.5009,110.5517,324900.0],["2020-02-21",109.4146,109.4337,106.099,107.0258,361600.0],["2020-02-24",101.3406,102.1146,99.8787,100.2227,380500.0],["2020-02-25",101.4648,101.7801,97.0122,97.2606,467400.0],["2020-02-26",97.1937,101.3788,97.1937,98.2925,328100.0],["2020-02-27",94.2794,96.6682,92.1487,93.5341,427400.0],["2020-02-28",89.6548,96.0758,89.2917,95.7318,636000.0],["2020-03-02",96.2,96.4771,91.1836,96.2956,652100.0],["2020-03-03",96.2956,98.1015,90.6485,92.1582,583800.0],["2020-03-04",93.9355,98.0728,92.7889,97.9677,338800.0],["2020-03-05",94.9674,97.4995,93.9832,94.9865,297700.0],["2020-03-06",91.5849,96.6491,90.7727,96.3529,516200.0],["2020-03-09",86.1768,91.1932,86.1099,86.9794,519900.0],["2020-03-10",90.6867,92.5022,85.4888,92.3971,486000.0],["2020-03-11",89.6357,91.0307,84.2466,85.699,443000.0],["2020-03-12",78.1028,83.7498,76.2587,78.055,730300.0],["2020-03-13",84.1033,87.0845,76.5167,86.9603,535900.0],["2020-03-16",74.9114,80.6444,67.726,67.726,676800.0],["2020-03-17",69.1593,79.4214,63.8945,78.7907,796200.0],["2020-03-18",71.5767,77.6632,65.7386,68.8917,744300.0],["2020-03-19",68.844,76.5358,66.2928,68.8631,576800.0],["2020-03-20",70.6117,76.6409,69.9906,71.4238,781100.0],["2020-03-23",70.8887,74.7776,68.0031,70.1434,580200.0],["2020-03-24",73.9368,80.2622,70.7263,80.0329,573800.0],["2020-03-25",79.5934,83.8071,75.8573,78.1697,429900.0],["2020-03-26",79.5743,83.6543,77.6728,82.6128,507800.0],["2020-03-27",78.399,83.4823,76.0293,76.4115,421100.0],["2020-03-30",77.4913,79.6507,75.4369,79.2494,294600.0],["2020-03-31",79.5934,80.9502,76.9562,77.8257,465300.0],["2020-04-01",73.5737,78.9723,72.8093,73.7266,294100.0],["2020-04-02",70.325,76.2013,70.325,74.3381,368100.0],["2020-04-03",74.2043,74.835,70.9461,71.6436,402000.0],["2020-04-06",75.2936,82.0012,74.1279,81.5044,325400.0],["2020-04-07",83.6733,86.4825,81.7432,82.3739,434400.0],["2020-04-08",84.1607,86.3297,82.4312,85.8615,361200.0],["2020-04-09",88.4891,89.3108,81.9821,82.6701,492300.0],["2020-04-13",81.2082,83.4823,80.2622,82.8898,326800.0],["2020-04-14",85.422,87.4285,84.3422,86.215,263000.0],["2020-04-15",82.5363,85.3359,80.4629,81.5999,293300.0],["2020-04-16",82.9185,87.1036,80.7877,86.6163,507900.0],["2020-04-17",89.5306,89.5306,87.0654,88.6133,390500.0],["2020-04-20",86.7214,88.2598,85.9188,86.8934,408500.0],["2020-04-21",85.269,86.6927,80.9502,81.4088,350400.0],["2020-04-22",84.1033,87.6292,83.6447,87.0559,353700.0],["2020-04-23",87.0272,88.7375,86.4825,87.2183,306700.0],["2020-04-24",88.0782,88.4413,85.5366,88.2502,172500.0],["2020-04-27",89.1675,92.2824,88.6324,91.8047,202500.0],["2020-04-28",93.9641,96.4962,92.3398,93.4004,500200.0],["2020-04-29",96.5058,105.8219,95.5503,103.1465,1149600.0],["2020-04-30",101.3788,103.3185,95.2732,95.77,530800.0],["2020-05-01",92.2538,92.3589,86.9221,87.8871,620900.0],["2020-05-04",86.9698,88.728,86.1003,87.61,273500.0],["2020-05-05",89.9128,94.0406,89.3586,90.9352,391700.0],["2020-05-06",91.6709,93.1711,90.8014,91.1454,231300.0],["2020-05-07",92.7889,94.0788,91.9289,92.1964,229900.0],["2020-05-08",93.8686,97.2033,93.6297,97.1746,263200.0],["2020-05-11",95.3687,97.2033,95.1012,96.0949,324200.0],["2020-05-12",97.0122,97.8244,92.5787,92.6838,236100.0],["2020-05-13",92.464,93.5246,87.8967,90.0657,484300.0],["2020-05-14",88.6611,92.8844,86.5877,92.7506,342200.0],["2020-05-15",89.7217,90.5339,87.9062,88.3553,310300.0],["2020-05-18",91.3652,93.7444,88.3935,93.0086,336400.0],["2020-05-19",92.8748,97.2797,92.7506,94.2985,265400.0],["2020-05-20",96.8593,99.2194,95.9993,97.7766,269600.0],["2020-05-21",97.3841,98.6861,94.713,95.5363,252300.0],["2020-05-22",95.8714,96.2639,94.0045,95.297,150900.0],["2020-05-26",99.2031,101.5486,98.9159,99.8445,277000.0],["2020-05-27",101.2902,101.7401,97.0107,101.6348,206300.0],["2020-05-28",101.3667,102.7836,98.0542,98.8393,352500.0],["2020-05-29",99.5669,101.7688,98.2553,101.1274,298900.0],["2020-06-01",100.6104,101.7497,98.7627,99.7488,367700.0],["2020-06-02",100.0551,100.754,98.2553,100.2466,323600.0],["2020-06-03",100.7444,105.2728,100.7444,104.5452,418000.0],["2020-06-04",103.2144,109.0736,103.2049,108.279,705400.0],["2020-06-05",110.6054,111.8691,108.6811,109.1885,372800.0],["2020-06-08",109.9448,110.433,107.8194,109.7246,272400.0],["2020-06-09",107.7428,109.7054,107.5226,108.1832,329000.0],["2020-06-10",109.2172,110.2224,107.7046,107.8577,259100.0],["2020-06-11",104.1335,104.258,97.9202,98.1691,425700.0],["2020-06-12",101.4816,103.8081,97.9011,99.5669,318600.0],["2020-06-15",98.3223,102.439,96.5128,101.2805,346400.0],["2020-06-16",105.4356,106.5557,103.291,103.3964,483000.0],["2020-06-17",105.0335,106.6515,104.2197,105.0718,282000.0],["2020-06-18",107.3886,107.5992,104.258,104.3442,631300.0],["2020-06-19",106.9769,109.715,105.2824,106.2015,837500.0],["2020-06-22",104.8899,107.6088,103.8463,107.0822,287300.0],["2020-06-23",107.9822,110.6915,107.2737,109.1023,463700.0],["2020-06-24",108.1928,109.9161,106.6419,108.0205,715700.0],["2020-06-25",107.1493,109.4948,103.4251,109.1502,390600.0],["2020-06-26",107.9056,109.9065,102.7549,103.9612,1428000.0],["2020-06-29",104.1527,106.0387,103.1474,105.5792,385500.0],["2020-06-30",105.3111,108.6428,104.9665,108.413,559600.0],["2020-07-01",109.7054,109.8873,106.3355,106.5174,352700.0],["2020-07-02",108.279,110.3756,108.0109,108.9396,310200.0],["2020-07-06",111.2085,112.8744,110.1842,111.1511,416800.0],["2020-07-07",110.3661,112.051,107.4365,107.5801,366700.0],["2020-07-08",108.6045,110.3278,107.1876,109.2555,278900.0],["2020-07-09",110.816,110.8351,107.3024,109.5236,349300.0],["2020-07-10",109.715,110.3852,106.9674,107.695,279400.0],["2020-07-13",108.4992,110.5001,105.809,105.9909,259800.0],["2020-07-14",105.1005,108.93,103.9134,108.7194,418300.0],["2020-07-15",110.5192,111.6202,107.8577,111.1032,522000.0],["2020-07-16",109.3129,111.7734,108.5087,111.0171,331200.0],["2020-07-17",111.9074,113.3243,110.3852,113.0275,306300.0],["2020-07-20",112.4914,115.6986,112.3095,115.0572,463700.0],["2020-07-21",115.5454,117.307,113.3626,114.8082,518800.0],["2020-07-22",115.9092,117.757,114.6934,117.2017,232300.0],["2020-07-23",116.6273,121.2514,116.5411,118.408,473900.0],["2020-07-24",116.9432,117.0485,113.9945,114.5976,235300.0],["2020-07-27",115.5646,119.0303,114.5976,119.0111,433900.0],["2020-07-28",118.9537,119.0973,116.3401,116.4645,269800.0],["2020-07-29",117.0772,120.1217,116.2443,119.5856,453600.0],["2020-07-30",121.5769,123.9607,120.1695,121.1652,659600.0],["2020-07-31",124.1426,124.1426,119.5473,122.0077,408600.0],["2020-08-03",122.6013,124.315,121.5865,122.9651,296200.0],["2020-08-04",123.4916,124.4299,121.979,123.0034,328800.0],["2020-08-05",123.5012,123.5012,121.5673,122.9077,353100.0],["2020-08-06",123.214,123.348,119.2409,120.3993,281500.0],["2020-08-07",121.0407,122.0939,116.273,117.8623,423900.0],["2020-08-10",117.441,118.5516,115.9188,116.8187,373600.0],["2020-08-11",117.0485,118.4559,115.3636,115.7944,277400.0],["2020-08-12",116.6368,121.2514,115.9763,121.0886,384400.0],["2020-08-13",120.4089,121.7588,118.8388,120.4472,233200.0],["2020-08-14",119.9972,121.6152,118.4942,119.0973,179600.0],["2020-08-17",120.294,123.6065,120.2461,122.2183,309900.0],["2020-08-18",122.3619,122.5343,120.9259,121.3663,346100.0],["2020-08-19",121.0408,121.8737,120.1504,120.5525,282400.0],["2020-08-20",118.5612,119.3271,115.5933,115.8997,309100.0],["2020-08-21",115.4873,119.3327,114.6051,116.2065,398100.0],["2020-08-24",117.3094,118.8053,115.4777,116.3696,178600.0],["2020-08-25",116.4846,117.9518,115.3818,117.2614,255700.0],["2020-08-26",116.8011,117.1463,115.8997,116.4463,210600.0],["2020-08-27",116.3696,119.2752,112.0542,113.7228,400400.0],["2020-08-28",114.1639,117.1271,113.7228,116.7819,267400.0],["2020-08-31",116.2065,116.6764,114.6242,114.6242,274000.0],["2020-09-01",115.3435,116.8874,113.7037,115.2764,301200.0],["2020-09-02",116.9929,119.093,115.8038,118.6711,427200.0],["2020-09-03",117.0504,117.0504,110.3473,111.7857,370200.0],["2020-09-04",111.5076,112.7351,106.0799,109.4842,278300.0],["2020-09-08",104.3155,106.7416,101.5537,102.6756,736700.0],["2020-09-09",105.3319,105.5813,102.0331,103.2126,383200.0],["2020-09-10",103.8648,104.6415,99.7316,100.3358,360500.0],["2020-09-11",101.9756,102.014,97.6028,99.0604,501100.0],["2020-09-14",100.681,101.8318,99.7508,100.1248,412500.0],["2020-09-15",101.3043,102.551,100.5084,101.8893,338200.0],["2020-09-16",103.0496,103.8935,101.5632,101.6975,510800.0],["2020-09-17",99.5015,103.7305,99.1275,103.414,333300.0],["2020-09-18",104.536,104.9196,101.429,102.925,620900.0],["2020-09-21",100.7289,103.9894,100.144,103.8743,263600.0],["2020-09-22",104.2771,106.3772,101.3715,103.7401,199500.0],["2020-09-23",103.3373,105.6772,102.9633,103.1935,353000.0],["2020-09-24",102.3975,105.2169,101.7167,103.625,217200.0],["2020-09-25",103.3085,103.7401,101.9276,103.1263,371700.0],["2020-09-28",105.1881,106.3197,104.1332,105.9553,316800.0],["2020-09-29",105.495,108.065,104.6703,106.195,273000.0],["2020-09-30",105.984,107.1156,103.9414,104.747,366000.0],["2020-10-01",105.8786,107.48,105.5334,106.9047,319200.0],["2020-10-02",104.2963,105.8785,104.0086,104.0086,299600.0],["2020-10-05",104.862,107.2115,104.862,106.7512,540800.0],["2020-10-06",107.0101,109.5609,106.2525,106.6745,363000.0],["2020-10-07",108.4006,110.2802,107.9307,109.9062,456700.0],["2020-10-08",110.8268,112.0446,109.7431,111.9104,209600.0],["2020-10-09",113.416,114.7393,112.8694,114.0009,363500.0],["2020-10-12",115.6503,115.6887,113.6077,114.4229,366300.0],["2020-10-13",114.6147,115.1421,113.2433,113.742,374900.0],["2020-10-14",113.9626,114.864,111.2583,112.0638,196800.0],["2020-10-15",109.5514,112.1981,109.2349,111.92,310600.0],["2020-10-16",112.8885,112.8885,109.0239,109.561,227900.0],["2020-10-19",110.6542,112.2269,109.2253,109.5705,177600.0],["2020-10-20",110.5103,110.8268,108.6979,108.8609,152000.0],["2020-10-21",109.1486,109.9445,107.9883,108.228,181600.0],["2020-10-22",108.9568,110.0021,106.6745,109.561,238200.0],["2020-10-23",109.4938,110.0692,108.0266,108.5636,183700.0],["2020-10-26",107.0677,108.7746,103.9798,105.61,243900.0],["2020-10-27",105.7251,107.2019,104.1045,105.2936,272400.0],["2020-10-28",105.2936,109.5034,101.6495,104.8141,832400.0],["2020-10-29",104.1716,108.8897,103.5483,108.2088,425300.0],["2020-10-30",106.2717,107.643,102.9537,103.9415,277300.0],["2020-11-02",105.236,108.3335,105.236,107.5663,248400.0],["2020-11-03",108.4965,110.8172,106.569,110.3473,269100.0],["2020-11-04",110.424,114.3078,108.1321,113.4447,250800.0],["2020-11-05",115.3818,121.0205,115.075,120.8479,460000.0],["2020-11-06",120.9342,122.5261,119.1697,122.2575,231000.0],["2020-11-09",126.0358,127.7716,121.4616,121.7685,364000.0],["2020-11-10",120.3301,121.9123,119.2272,120.541,260400.0],["2020-11-11",121.6438,124.233,120.6561,123.2549,213000.0],["2020-11-12",123.7056,123.7056,119.2752,120.0615,187400.0],["2020-11-13",121.9411,123.2165,121.0876,121.8548,125600.0],["2020-11-16",123.4946,126.1126,122.7466,126.103,209200.0],["2020-11-17",124.8563,127.6277,123.4083,126.6496,311200.0],["2020-11-18",127.1483,128.8169,125.3454,127.7332,274700.0],["2020-11-19",126.8797,128.8743,125.7865,128.7209,129100.0],["2020-11-20",129.1627,129.835,126.9538,127.1075,243400.0],["2020-11-23",128.961,132.8986,128.2215,132.6681,202900.0],["2020-11-24",133.0907,133.5517,131.1603,132.4088,247700.0],["2020-11-25",131.8807,132.4665,129.1243,130.853,273900.0],["2020-11-27",132.4568,133.7053,131.8902,132.6585,167800.0],["2020-11-30",133.6094,133.9455,131.0835,132.5145,240600.0],["2020-12-01",134.0126,136.769,133.0522,134.4544,514900.0],["2020-12-02",134.6081,137.931,133.1867,137.6141,398000.0],["2020-12-03",138.248,138.9203,136.5001,137.5373,275500.0],["2020-12-04",138.7954,145.7774,138.7954,145.7006,342200.0],["2020-12-07",146.0463,149.2924,144.3176,149.11,408900.0],["2020-12-08",147.8999,151.8183,147.6118,150.6658,389300.0],["2020-12-09",149.9551,150.6466,142.9443,144.1544,539100.0],["2020-12-10",143.0403,145.1243,140.5337,143.1652,387200.0],["2020-12-11",144.5961,144.8362,140.6201,141.8014,257800.0],["2020-12-14",143.9143,145.8255,142.1952,144.4521,383200.0],["2020-12-15",145.8351,147.4389,144.5578,146.6802,362600.0],["2020-12-16",147.5349,147.5349,142.637,144.1352,286800.0],["2020-12-17",145.3069,146.104,142.541,144.0296,241900.0],["2020-12-18",144.4329,144.9803,142.7618,143.3957,521500.0],["2020-12-21",141.3693,144.9323,140.6778,143.5974,198000.0],["2020-12-22",143.7894,145.8063,141.8879,142.5025,247800.0],["2020-12-23",143.098,144.3657,141.6574,142.0607,261400.0],["2020-12-24",143.5206,144.5098,142.2816,143.9431,60500.0],["2020-12-28",144.4521,145.7774,143.9335,145.278,214400.0],["2020-12-29",145.8159,145.8351,142.829,144.721,336200.0],["2020-12-30",145.086,148.5242,145.086,146.709,160600.0],["2020-12-31",146.3057,146.6418,143.4533,144.4906,236500.0],["2021-01-04",145.1051,148.0727,142.4737,144.2888,381800.0],["2021-01-05",143.703,148.8891,143.703,147.7174,298600.0],["2021-01-06",147.1604,153.2012,147.1604,150.6274,423600.0],["2021-01-07",151.9431,156.9755,151.7895,156.3609,384800.0],["2021-01-08",158.4834,160.9516,156.966,158.4258,324200.0],["2021-01-11",155.7559,162.2961,155.3717,161.9504,260800.0],["2021-01-12",162.6227,165.9936,161.7679,164.2745,300100.0],["2021-01-13",165.0237,165.0237,160.1737,160.3466,305600.0],["2021-01-14",163.6983,171.9096,163.6983,170.7475,672100.0],["2021-01-15",169.3646,171.3334,164.1977,170.5651,363400.0],["2021-01-19",172.8604,182.3683,171.6599,180.6684,539300.0],["2021-01-20",181.792,184.6828,177.5951,180.7836,502800.0],["2021-01-21",182.9253,184.1642,176.5195,177.6336,374100.0],["2021-01-22",176.7116,179.5447,176.1545,177.672,367500.0],["2021-01-25",178.4211,179.8136,173.8016,176.5579,231900.0],["2021-01-26",177.3934,177.3934,169.6335,170.0753,354000.0],["2021-01-27",163.9192,167.7319,158.1665,158.9732,521700.0],["2021-01-28",163.6407,165.4366,154.8339,160.3562,668000.0],["2021-01-29",159.2709,159.6551,151.7607,151.8087,464400.0],["2021-02-01",153.8639,158.2529,151.9815,157.8111,500800.0],["2021-02-02",160.9612,162.3441,157.8783,161.4222,377600.0],["2021-02-03",162.1232,162.1232,153.4317,154.9684,381400.0],["2021-02-04",155.3045,160.7979,154.7091,160.6443,232600.0],["2021-02-05",162.0752,162.9684,155.4197,155.8999,254700.0],["2021-02-08",151.7414,152.7018,142.8771,143.3284,1967800.0],["2021-02-09",143.146,144.6922,140.284,142.0607,1114000.0],["2021-02-10",143.9815,147.0931,143.338,145.8062,559100.0],["2021-02-11",146.661,156.6011,146.3921,156.3994,931800.0],["2021-02-12",163.1605,164.6203,158.3585,160.7979,895300.0],["2021-02-16",164.5819,166.1185,160.5194,165.379,659400.0],["2021-02-17",162.8435,164.0056,156.3513,158.032,483400.0],["2021-02-18",156.8699,157.1292,150.9443,152.5962,502200.0],["2021-02-19",159.8755,163.9911,157.4523,163.8085,848700.0],["2021-02-22",161.2121,164.6258,159.3177,160.2986,741100.0],["2021-02-23",157.1734,162.491,154.0578,161.741,615200.0],["2021-02-24",160.039,170.5493,159.664,170.1358,628000.0],["2021-02-25",168.3472,169.8858,155.1733,155.8272,626300.0],["2021-02-26",157.2407,160.3371,151.8269,158.5677,418900.0],["2021-03-01",161.5487,165.6066,160.4236,165.1739,346600.0],["2021-03-02",164.2893,164.2893,156.3465,156.5484,551100.0],["2021-03-03",159.2409,159.539,150.923,152.6731,400500.0],["2021-03-04",152.7501,153.8271,140.682,144.9707,519400.0],["2021-03-05",147.8555,148.519,138.5376,147.1247,591000.0],["2021-03-08",147.4132,156.0964,143.8649,145.2015,736700.0],["2021-03-09",150.221,158.0292,150.221,156.3657,623600.0],["2021-03-10",159.7889,161.0871,152.8654,154.3655,504400.0],["2021-03-11",159.5005,164.0585,157.7119,163.145,397600.0],["2021-03-12",158.9331,161.8949,157.6734,159.7793,351800.0],["2021-03-15",161.0102,165.7894,158.6735,165.4432,241000.0],["2021-03-16",167.626,175.1457,166.2894,171.0781,565700.0],["2021-03-17",171.1647,177.5978,165.6836,174.5207,499300.0],["2021-03-18",170.8185,172.8956,164.2508,165.1451,379400.0],["2021-03-19",164.4527,169.4338,161.7987,165.6259,521400.0],["2021-03-22",168.5491,171.6359,165.1835,169.5588,325300.0],["2021-03-23",169.5107,170.8089,159.6543,160.6929,524700.0],["2021-03-24",166.0394,172.5013,163.7796,163.9527,408700.0],["2021-03-25",159.6255,164.9047,155.3464,164.5105,433300.0],["2021-03-26",164.3758,176.3958,164.3758,176.0784,406900.0],["2021-03-29",173.4148,175.588,169.3568,171.4628,363800.0],["2021-03-30",170.5877,176.5593,169.9627,174.6649,258300.0],["2021-03-31",175.8285,182.0116,175.415,178.2998,408400.0],["2021-04-01",182.0692,188.7139,181.7423,188.3196,452200.0],["2021-04-05",191.5987,191.7814,186.0598,189.3004,446300.0],["2021-04-06",187.5888,191.0794,183.3097,185.5214,388100.0],["2021-04-07",186.5503,187.5023,183.8674,185.8772,291000.0],["2021-04-08",188.7812,189.0408,183.3097,187.56,350200.0],["2021-04-09",184.9829,187.0119,182.3577,184.1078,455200.0],["2021-04-12",183.4828,183.9924,179.6268,180.5403,287200.0],["2021-04-13",182.425,183.8866,179.069,179.3575,391300.0],["2021-04-14",178.4536,182.8962,177.29,178.6074,260700.0],["2021-04-15",179.1075,181.4345,176.2227,181.0307,327300.0],["2021-04-16",180.2229,183.3289,179.5498,179.646,237700.0],["2021-04-19",177.7132,180.9153,171.7032,174.0879,441300.0],["2021-04-20",173.2225,175.0592,168.8761,169.5588,262700.0],["2021-04-21",170.1166,178.1171,168.8184,177.9344,372800.0],["2021-04-22",176.9247,177.9248,172.4533,172.9437,285900.0],["2021-04-23",174.5303,179.2902,173.2418,178.1844,351700.0],["2021-04-26",178.1844,184.0213,177.6074,183.2039,488000.0],["2021-04-27",187.4157,187.8389,175.9727,180.1461,394800.0],["2021-04-28",182.1654,183.5309,178.6171,180.9538,293000.0],["2021-04-29",182.9154,182.9154,176.4439,178.1844,201600.0],["2021-04-30",174.588,178.0594,171.434,172.2321,313900.0],["2021-05-03",174.2033,174.2322,170.2031,171.1454,285900.0],["2021-05-04",168.3953,169.8088,165.8663,169.7127,334800.0],["2021-05-05",172.559,173.011,167.251,169.6935,284700.0],["2021-05-06",168.8376,172.9437,167.3952,172.6552,260800.0],["2021-05-07",174.0495,176.8285,171.934,176.2996,224800.0],["2021-05-10",174.4726,174.6072,167.5875,167.7702,352500.0],["2021-05-11",162.0102,168.4818,160.6448,167.7029,309600.0],["2021-05-12",163.1257,165.9047,158.7024,159.587,325300.0],["2021-05-13",163.4142,167.0586,162.5776,164.6643,332700.0],["2021-05-14",167.8472,174.1841,164.6643,172.0397,371900.0],["2021-05-17",168.7511,170.7801,165.7701,169.8954,286900.0],["2021-05-18",171.1839,173.5687,169.3665,169.6549,362800.0],["2021-05-19",165.8855,176.3189,165.8855,175.2803,269500.0],["2021-05-20",176.1746,181.2999,173.8187,180.8383,326700.0],["2021-05-21",181.7904,182.5404,174.8669,175.1746,290400.0],["2021-05-24",176.9727,181.3192,176.8573,179.4152,496600.0],["2021-05-25",181.4057,183.1847,177.8766,179.194,433800.0],["2021-05-26",179.1556,181.6942,177.0978,179.2037,258200.0],["2021-05-27",179.7235,182.3807,178.7608,179.9546,265300.0],["2021-05-28",181.9474,182.4096,179.348,181.2158,231300.0],["2021-06-01",182.9198,184.7009,178.0291,178.626,363200.0],["2021-06-02",178.5875,180.4937,176.6332,179.4251,313000.0],["2021-06-03",176.7487,177.567,174.313,174.958,255100.0],["2021-06-04",177.1434,179.8679,175.7474,179.5021,240100.0],["2021-06-07",178.8282,179.4732,175.8148,176.1807,215900.0],["2021-06-08",177.7307,177.7307,172.2238,172.8881,273200.0],["2021-06-09",173.2444,174.6788,171.3767,171.8869,238500.0],["2021-06-10",172.8207,175.3238,170.2213,174.5825,324600.0],["2021-06-11",170.4043,171.367,167.2754,170.9434,462200.0],["2021-06-14",170.722,174.8714,170.5968,174.0242,269900.0],["2021-06-15",173.6872,174.7173,170.8856,171.3863,167100.0],["2021-06-16",172.2142,172.2816,168.9313,169.9807,242700.0],["2021-06-17",169.1527,171.0974,164.9744,168.8446,384000.0],["2021-06-18",166.3608,166.4763,160.5747,162.1344,529400.0],["2021-06-21",162.712,164.8396,161.1331,163.357,403200.0],["2021-06-22",162.5772,164.907,161.1235,163.3185,349200.0],["2021-06-23",164.4353,166.2741,163.4244,163.9346,332900.0],["2021-06-24",166.0142,167.4102,164.9744,167.0925,296200.0],["2021-06-25",167.0058,169.6726,165.8216,166.8325,513100.0],["2021-06-28",168.3247,171.2129,167.5545,170.308,258900.0],["2021-06-29",170.1058,171.8965,169.7881,171.6847,219600.0],["2021-06-30",171.3574,171.8099,169.1142,171.3189,217600.0],["2021-07-01",166.226,166.226,160.7673,164.4064,1038600.0],["2021-07-02",168.4884,168.4884,161.0272,162.2402,507100.0],["2021-07-06",164.0984,164.5316,159.304,161.9996,564100.0],["2021-07-07",162.7601,164.2716,156.8393,158.8514,528700.0],["2021-07-08",155.3375,158.0909,152.276,155.4626,400900.0],["2021-07-09",156.7142,159.9971,154.9042,159.2654,454300.0],["2021-07-12",158.8899,159.8623,157.3592,159.3521,451700.0],["2021-07-13",158.1583,158.9862,156.2135,158.0716,463200.0],["2021-07-14",159.3328,161.3546,157.4747,157.908,527400.0],["2021-07-15",157.2533,158.3893,154.3266,155.79,517100.0],["2021-07-16",157.1089,157.6961,151.2362,151.7175,470300.0],["2021-07-19",149.2048,149.7728,146.6536,148.4731,369700.0],["2021-07-20",149.0219,154.9813,148.3191,154.5673,798800.0],["2021-07-21",155.6936,159.5253,155.3182,159.1499,522300.0],["2021-07-22",158.4567,159.5927,155.347,156.6852,331800.0],["2021-07-23",158.3797,159.7275,156.4446,158.9573,281300.0],["2021-07-26",158.707,159.8142,155.5974,156.4928,609500.0],["2021-07-27",155.0775,156.6179,149.0122,150.7837,1349200.0],["2021-07-28",151.3902,155.8092,151.0244,154.134,627900.0],["2021-07-29",149.33,151.1495,145.3731,149.0411,1079900.0],["2021-07-30",147.5489,153.412,147.3083,150.6104,575100.0],["2021-08-02",152.247,154.8464,150.5719,150.5911,508000.0],["2021-08-03",151.5442,151.5442,147.7222,149.9846,322200.0],["2021-08-04",151.188,152.3722,148.656,150.1579,404100.0],["2021-08-05",151.2651,151.4384,146.6728,148.9738,517500.0],["2021-08-06",148.088,151.9582,148.088,151.0244,472600.0],["2021-08-09",151.5732,151.5732,148.9738,149.07,224200.0],["2021-08-10",148.9738,149.5322,144.8918,145.9219,563700.0],["2021-08-11",146.5284,147.0098,144.4297,146.0085,345500.0],["2021-08-12",144.6511,145.6619,139.9625,141.3874,544800.0],["2021-08-13",141.2237,141.7532,140.1165,140.7135,290900.0],["2021-08-16",140.3573,142.225,140.0877,141.8977,268500.0],["2021-08-17",140.4728,140.4728,136.6411,137.1803,597200.0],["2021-08-18",137.4017,139.77,135.8035,135.948,237600.0],["2021-08-19",134.783,135.9865,133.5315,135.1874,404300.0],["2021-08-20",136.0635,137.6616,134.0225,135.5821,205300.0],["2021-08-23",136.1116,138.6725,135.8421,138.2778,416100.0],["2021-08-24",139.4812,141.0216,138.557,139.356,203500.0],["2021-08-25",139.202,140.7038,138.2874,138.5954,333000.0],["2021-08-26",138.1526,139.5582,137.3246,138.8554,472300.0],["2021-08-27",139.9353,145.3542,139.9257,144.901,428800.0],["2021-08-30",145.817,146.1834,142.799,144.1296,225300.0],["2021-08-31",144.6599,144.6599,141.7191,141.9119,426400.0],["2021-09-01",142.799,143.9656,139.4724,139.8485,620000.0],["2021-09-02",140.832,142.423,140.1571,141.9698,546200.0],["2021-09-03",142.394,143.6668,141.7577,143.1943,241600.0],["2021-09-07",143.7632,144.3996,141.8155,144.1007,354600.0],["2021-09-08",143.7439,144.0043,139.675,140.9091,348600.0],["2021-09-09",140.9188,144.1585,140.6006,143.1943,191200.0],["2021-09-10",144.2742,146.6654,143.1075,143.1075,298000.0],["2021-09-13",145.3349,146.3762,143.1943,145.1613,248100.0],["2021-09-14",145.277,146.974,144.5056,145.8459,317400.0],["2021-09-15",145.8941,146.087,143.4836,145.8267,334400.0],["2021-09-16",144.8528,146.8969,143.8886,145.1131,326900.0],["2021-09-17",144.8335,145.1613,142.7026,144.12,971500.0],["2021-09-20",141.4684,142.6833,139.029,141.9119,403000.0],["2021-09-21",142.8279,145.5856,140.0124,143.8885,505000.0],["2021-09-22",144.8238,145.9712,143.5897,144.9685,462200.0],["2021-09-23",145.6627,148.3914,145.4217,147.7743,335200.0],["2021-09-24",146.2894,148.8735,146.2894,147.8611,238000.0],["2021-09-27",147.2826,149.7509,147.0512,149.1821,194000.0],["2021-09-28",146.8487,148.4975,145.1131,145.5277,775000.0],["2021-09-29",146.5691,147.244,143.3293,145.1613,509600.0],["2021-09-30",146.3087,148.0539,144.631,145.5084,487500.0],["2021-10-01",146.0966,146.5498,141.5841,144.3417,539300.0],["2021-10-04",144.0718,144.0718,139.4147,140.08,386500.0],["2021-10-05",140.832,142.1626,139.2797,139.3375,394000.0],["2021-10-06",138.0937,139.0193,135.8278,137.6694,439300.0],["2021-10-07",140.3885,141.7384,139.5979,140.1957,537700.0],["2021-10-08",140.8224,140.8224,137.4959,137.5634,243000.0],["2021-10-11",136.7149,139.81,136.7149,137.9491,276900.0],["2021-10-12",139.4918,140.7838,138.219,139.2122,451400.0],["2021-10-13",138.7879,140.5139,136.657,136.8402,285500.0],["2021-10-14",139.5207,140.7356,138.4215,140.0317,549100.0],["2021-10-15",139.9546,141.7095,139.3472,139.4918,356700.0],["2021-10-18",138.1708,139.4243,137.3995,139.0965,355900.0],["2021-10-19",140.292,141.2177,139.0482,140.0896,289200.0],["2021-10-20",140.5331,141.1406,138.7783,140.3885,459500.0],["2021-10-21",139.0868,140.5332,138.2576,140.186,310100.0],["2021-10-22",140.9284,144.3899,139.27,139.54,322500.0],["2021-10-25",139.6846,141.2949,139.1833,140.321,237500.0],["2021-10-26",142.2976,142.2976,137.3994,137.4669,395100.0],["2021-10-27",137.5827,139.4243,137.0041,137.7851,536100.0],["2021-10-28",139.9546,140.591,136.2906,140.5235,755600.0],["2021-10-29",139.6846,145.0842,139.5882,144.6792,503400.0],["2021-11-01",144.6889,147.5815,143.9271,147.3886,435100.0],["2021-11-02",146.5594,148.941,146.5112,148.401,388800.0],["2021-11-03",148.9892,149.0471,146.8872,148.671,310000.0],["2021-11-04",148.9699,151.3805,147.2826,151.2551,405500.0],["2021-11-05",152.5761,154.707,152.3447,154.5238,902100.0],["2021-11-08",154.8709,155.7001,152.2097,153.1546,495000.0],["2021-11-09",153.0485,155.6422,151.5444,155.5844,494300.0],["2021-11-10",151.8915,154.0031,150.2909,151.3901,538000.0],["2021-11-11",153.6463,157.7346,152.2964,157.5803,343000.0],["2021-11-12",158.3709,161.4757,158.0624,160.55,558100.0],["2021-11-15",161.7457,163.7994,158.2842,159.9233,454400.0],["2021-11-16",159.7401,162.0735,158.5831,161.0032,477400.0],["2021-11-17",161.5624,161.5624,158.6023,159.0459,354700.0],["2021-11-18",159.9812,160.5308,155.4012,158.4481,314500.0],["2021-11-19",157.9081,159.9619,156.8957,157.5803,413100.0],["2021-11-22",158.5541,160.7139,155.2083,155.2276,314200.0],["2021-11-23",154.7552,156.2883,151.3901,154.8034,455300.0],["2021-11-24",153.656,156.3751,151.7565,156.3461,263800.0],["2021-11-26",154.3185,155.4192,148.6799,149.6841,304800.0],["2021-11-29",151.0744,153.102,147.8399,152.8799,520100.0],["2021-11-30",151.8275,153.4785,145.233,146.913,1009400.0],["2021-12-01",150.5337,156.2785,148.8151,149.5295,541100.0],["2021-12-02",149.9641,151.1034,145.5227,149.8192,393600.0],["2021-12-03",151.2675,151.5765,149.182,150.7075,399600.0],["2021-12-06",151.0744,151.7792,148.0716,150.2344,306300.0],["2021-12-07",152.9958,158.9723,152.5516,157.4371,446700.0],["2021-12-08",157.1765,161.2799,155.651,160.2275,433600.0],["2021-12-09",158.6441,160.8068,155.2647,155.5448,282700.0],["2021-12-10",157.6689,158.7213,153.0923,155.8054,212300.0],["2021-12-13",156.8868,158.2386,151.4799,151.731,372300.0],["2021-12-14",151.4992,156.1627,151.1034,154.0965,691700.0],["2021-12-15",154.4634,158.1517,150.8717,157.9586,444200.0],["2021-12-16",158.6054,160.4592,152.0302,152.8026,478800.0],["2021-12-17",152.1944,154.0386,149.7999,151.6151,801000.0],["2021-12-20",149.3751,151.7502,148.0909,150.862,360900.0],["2021-12-21",154.164,159.2137,153.102,159.1365,513100.0],["2021-12-22",158.3448,161.3185,156.6068,161.0482,299400.0],["2021-12-23",161.3379,164.3696,159.5517,163.3268,342600.0],["2021-12-27",163.3268,170.7806,163.3268,170.6358,467800.0],["2021-12-28",171.0895,171.4178,166.5516,168.9364,289100.0],["2021-12-29",168.5116,172.3833,168.5116,171.4565,350700.0],["2021-12-30",170.8771,172.4992,168.5116,168.724,263500.0],["2021-12-31",169.5061,170.6937,168.164,168.164,207800.0],["2022-01-03",168.8013,171.7171,168.2316,171.3695,270800.0],["2022-01-04",171.6882,174.2854,169.1392,173.6965,461400.0],["2022-01-05",172.6923,174.4399,167.0537,167.353,485600.0],["2022-01-06",167.324,171.4468,166.9378,168.7433,345200.0],["2022-01-07",168.7434,172.5089,163.0855,163.1723,557900.0],["2022-01-10",160.4496,163.5103,155.2261,163.491,450700.0],["2022-01-11",162.1778,168.5889,160.1792,168.4054,415600.0],["2022-01-12",169.6413,172.0551,168.3861,170.182,316000.0],["2022-01-13",173.4647,174.7875,167.5171,167.8937,486200.0],["2022-01-14",165.924,174.4688,165.924,174.4592,339300.0],["2022-01-18",173.2234,174.3627,165.4703,165.5668,447100.0],["2022-01-19",167.9999,168.0482,159.9765,160.1503,567300.0],["2022-01-20",162.4771,165.1033,155.4482,155.844,476700.0],["2022-01-21",155.2358,159.0399,152.7351,153.0537,500300.0],["2022-01-24",149.7226,158.2481,147.5019,157.9681,622300.0],["2022-01-25",153.7102,156.6744,148.9695,150.6688,529500.0],["2022-01-26",155.2068,157.8909,149.0854,152.4068,666300.0],["2022-01-27",146.7585,149.0468,137.1034,140.4344,1475800.0],["2022-01-28",141.1875,144.0551,138.7448,143.9586,771400.0],["2022-01-31",144.422,150.3503,142.6165,149.9737,710400.0],["2022-02-01",149.8964,151.0261,147.1833,149.6454,575900.0],["2022-02-02",150.2634,150.9972,148.4772,150.7847,446700.0],["2022-02-03",147.8013,149.1047,143.9392,144.084,612700.0],["2022-02-04",143.5337,144.3157,138.6289,142.7516,360300.0],["2022-02-07",142.7516,143.833,140.2703,141.564,307400.0],["2022-02-08",141.5641,143.9972,140.6468,143.5241,443500.0],["2022-02-09",145.9572,149.5778,144.5282,149.5489,364600.0],["2022-02-10",146.2468,151.113,145.0399,145.6096,366700.0],["2022-02-11",146.0151,147.2703,139.4013,139.9806,446700.0],["2022-02-14",139.4399,143.1185,138.4841,140.5406,515400.0],["2022-02-15",143.1185,147.7917,141.9889,147.2896,418600.0],["2022-02-16",145.8992,150.1957,144.5378,149.5392,551400.0],["2022-02-17",147.7241,149.8385,145.793,147.0289,928500.0],["2022-02-18",146.7585,147.6371,143.6206,145.2523,609800.0],["2022-02-22",143.6978,145.9958,138.4358,140.9171,472900.0],["2022-02-23",144.6054,146.8744,137.9434,138.1365,627900.0],["2022-02-24",133.8882,143.8813,131.5323,143.6978,755500.0],["2022-02-25",143.282,146.3956,140.768,146.2506,404300.0],["2022-02-28",144.5004,146.9855,143.05,145.6221,479300.0],["2022-03-01",145.0322,146.4343,139.453,140.6423,552100.0],["2022-03-02",141.1934,149.3544,140.7486,148.3488,512700.0],["2022-03-03",149.3448,149.6929,143.5141,144.1426,383400.0],["2022-03-04",143.021,143.7655,138.1669,141.5416,663900.0],["2022-03-07",141.7059,143.8525,135.0243,135.0823,536200.0],["2022-03-08",136.1267,141.793,133.2549,138.8051,598200.0],["2022-03-09",142.8566,147.7493,141.8413,146.792,572000.0],["2022-03-10",143.1854,145.5254,139.453,141.9477,650100.0],["2022-03-11",144.2877,145.2159,137.374,137.5384,461300.0],["2022-03-14",137.9155,138.4086,131.0792,131.7947,671800.0],["2022-03-15",132.6263,139.4916,132.2685,139.3562,522900.0],["2022-03-16",140.1008,147.1885,140.1008,147.0724,725300.0],["2022-03-17",146.2796,148.8904,144.4714,147.9137,427400.0],["2022-03-18",145.245,151.182,145.245,150.1184,773400.0],["2022-03-21",149.0837,150.2151,145.4674,147.5753,519000.0],["2022-03-22",149.1321,151.124,146.5213,147.4979,371900.0],["2022-03-23",145.361,146.9758,143.3884,143.6205,344500.0],["2022-03-24",145.1966,149.6542,142.9049,149.6349,507100.0],["2022-03-25",150.1474,151.211,147.4109,150.4665,317700.0],["2022-03-28",149.4318,152.4487,147.5463,150.9016,334700.0],["2022-03-29",154.1602,158.4728,152.5648,158.3084,710100.0],["2022-03-30",156.7226,158.057,150.9596,151.2884,747000.0],["2022-03-31",151.9169,152.2457,145.0419,145.0419,530600.0],["2022-04-01",146.2506,147.817,135.4111,136.5424,1187900.0],["2022-04-04",137.6931,140.5843,137.2193,139.8494,844200.0],["2022-04-05",138.7857,139.2885,128.5361,128.5748,976300.0],["2022-04-06",126.4378,127.4531,121.023,121.8449,2097900.0],["2022-04-07",123.1309,126.6893,119.7466,122.1736,824700.0],["2022-04-08",121.023,122.0769,118.1801,118.3252,745900.0],["2022-04-11",117.0101,119.0504,114.3027,114.3317,726600.0],["2022-04-12",117.2809,117.8997,112.8619,112.9876,747900.0],["2022-04-13",112.6395,115.5307,112.4655,114.4284,785400.0],["2022-04-14",115.1536,115.3567,110.6863,110.7347,645600.0],["2022-04-18",109.729,112.4752,109.3809,111.1891,566500.0],["2022-04-19",110.9474,115.6757,110.8217,115.1923,700400.0],["2022-04-20",117.861,119.6596,116.7297,117.4259,569700.0],["2022-04-21",119.2534,120.7232,116.4396,117.2132,844800.0],["2022-04-22",116.604,118.1608,115.5114,115.6274,694700.0],["2022-04-25",113.8869,117.6193,113.152,117.4646,554900.0],["2022-04-26",115.7531,115.7821,111.953,112.4945,696000.0],["2022-04-27",107.1279,112.3011,106.6155,108.298,1057400.0],["2022-04-28",109.7967,115.521,108.5784,114.5928,786600.0],["2022-04-29",113.0843,116.3236,110.0094,110.2125,606700.0],["2022-05-02",110.5799,114.7281,110.1158,114.5831,522400.0],["2022-05-03",114.7281,117.1068,113.4034,115.8401,369200.0],["2022-05-04",115.8015,122.309,114.5734,121.9802,572800.0],["2022-05-05",119.8239,119.911,113.5775,115.318,587900.0],["2022-05-06",113.8192,117.4162,111.866,114.8248,433600.0],["2022-05-09",111.6629,113.9933,109.1199,110.2802,638400.0],["2022-05-10",113.036,114.0609,108.2979,110.8217,471700.0],["2022-05-11",109.6613,112.1464,107.7758,107.8532,506500.0],["2022-05-12",107.1473,110.3962,106.9346,110.2318,681500.0],["2022-05-13",111.8563,114.9022,111.2955,114.235,469900.0],["2022-05-16",112.8233,113.7322,110.8314,111.1408,362400.0],["2022-05-17",114.1673,119.031,114.1673,118.4896,537200.0],["2022-05-18",115.9852,118.0448,110.4639,111.6243,666900.0],["2022-05-19",111.1311,114.2253,110.841,112.2431,504400.0],["2022-05-20",114.7958,114.7958,108.7234,113.6258,568800.0],["2022-05-23",113.6355,115.8111,112.7459,114.6218,380000.0],["2022-05-24",112.92,114.0223,110.1545,110.8894,528100.0],["2022-05-25",110.5703,113.7129,110.4156,113.036,348900.0],["2022-05-26",113.191,116.9692,110.7497,115.6904,428700.0],["2022-05-27",117.1436,118.7711,116.8239,118.587,503500.0],["2022-05-31",118.713,120.0693,116.262,119.643,667700.0],["2022-06-01",121.1833,121.1833,115.6129,117.8023,539200.0],["2022-06-02",117.3276,121.6387,116.727,121.5418,409900.0],["2022-06-03",118.7517,118.7808,116.2911,116.6398,569400.0],["2022-06-06",119.3136,120.0208,116.9595,118.1027,414300.0],["2022-06-07",116.3589,118.6452,116.0682,117.7539,377900.0],["2022-06-08",118.2092,118.6645,114.6926,115.3804,301200.0],["2022-06-09",114.3438,115.1964,110.4106,110.4784,503800.0],["2022-06-10",108.8896,110.2653,107.8724,109.0737,633600.0],["2022-06-13",105.3633,106.6518,102.1664,103.4742,785000.0],["2022-06-14",105.1599,105.1793,103.0964,104.1039,438100.0],["2022-06-15",104.753,107.1652,103.0189,104.9274,548500.0],["2022-06-16",101.7208,102.2536,96.5088,97.2547,862600.0],["2022-06-17",98.1266,98.9598,96.5572,97.2257,816300.0],["2022-06-21",99.0373,101.3333,98.8532,99.7057,636700.0],["2022-06-22",98.0104,100.442,97.3807,97.5163,672800.0],["2022-06-23",97.6422,97.9135,94.5906,96.2472,806800.0],["2022-06-24",98.0394,102.7186,97.1191,102.6023,1665400.0],["2022-06-27",103.1739,104.9661,101.4495,103.7649,444200.0],["2022-06-28",104.5205,105.3052,101.033,101.2655,450800.0],["2022-06-29",100.0932,100.3354,98.3591,99.6282,559900.0],["2022-06-30",98.5432,102.583,96.7316,99.4248,525900.0],["2022-07-01",97.9232,98.9695,92.2365,93.3118,776200.0],["2022-07-05",90.8899,94.8037,89.7661,94.1256,779600.0],["2022-07-06",94.0675,95.6853,92.1009,94.7359,627600.0],["2022-07-07",97.1385,97.8941,95.6853,96.625,717300.0],["2022-07-08",95.4238,97.1191,94.455,96.4022,479400.0],["2022-07-11",95.1428,96.0244,94.3387,94.6681,383100.0],["2022-07-12",95.3269,97.371,94.891,96.005,412300.0],["2022-07-13",93.835,97.09,93.835,96.8091,356300.0],["2022-07-14",96.5378,98.5141,94.3387,97.9232,294600.0],["2022-07-15",99.076,99.7735,97.6325,99.541,425100.0],["2022-07-18",100.8004,101.1007,97.5647,98.1169,351600.0],["2022-07-19",99.9576,103.9683,99.6282,103.6099,515300.0],["2022-07-20",103.387,108.5893,102.4377,108.0953,533600.0],["2022-07-21",108.6572,109.0834,106.4387,108.5215,277200.0],["2022-07-22",107.9306,108.9187,102.8542,106.2158,353300.0],["2022-07-25",105.7508,105.8865,104.0749,105.8187,292500.0],["2022-07-26",104.2492,105.9155,104.1427,104.5689,287900.0],["2022-07-27",107.0587,109.3159,105.8477,108.5021,859700.0],["2022-07-28",110.8272,114.5085,108.5312,113.8304,1140200.0],["2022-07-29",113.6075,116.0585,112.3869,114.5085,678300.0],["2022-08-01",113.8401,116.9885,113.2685,116.5138,417000.0],["2022-08-02",114.712,116.3104,113.0941,113.2976,406000.0],["2022-08-03",115.3029,118.7614,114.2179,117.7248,629100.0],["2022-08-04",117.7248,120.0596,117.2404,119.9046,506300.0],["2022-08-05",117.6239,119.3417,116.207,117.0901,396000.0],["2022-08-08",116.1681,119.264,112.9752,114.8871,333900.0],["2022-08-09",112.4026,112.5773,105.0851,107.4337,597400.0],["2022-08-10",110.8499,112.6453,109.0836,112.587,670100.0],["2022-08-11",113.9457,115.9352,112.4123,113.0723,638700.0],["2022-08-12",114.4213,117.6433,114.1204,117.2454,530500.0],["2022-08-15",116.6049,117.8374,114.0525,115.3432,375100.0],["2022-08-16",115.3432,115.3432,112.5482,113.6352,1236800.0],["2022-08-17",111.3642,112.0339,104.5416,107.0455,957700.0],["2022-08-18",107.2978,109.7532,106.7641,109.2291,712300.0],["2022-08-19",107.5502,108.2101,105.0172,105.2695,617100.0],["2022-08-22",102.5327,103.4062,100.5335,101.3293,739300.0],["2022-08-23",101.2226,103.9788,101.1934,102.8142,443200.0],["2022-08-24",102.9306,103.4644,101.504,102.853,343500.0],["2022-08-25",102.6977,106.2594,102.6104,106.0653,627700.0],["2022-08-26",106.9194,107.7831,99.8736,99.893,643200.0],["2022-08-29",99.0292,100.2715,97.6511,98.7866,465900.0],["2022-08-30",100.3103,100.3976,96.1372,97.5832,556300.0],["2022-08-31",97.5832,97.6608,95.1861,96.6709,755800.0],["2022-09-01",93.8662,95.0211,91.3429,94.0991,745700.0],["2022-09-02",95.8363,96.865,93.6333,94.2641,511600.0],["2022-09-06",93.7885,94.4194,91.6826,92.1678,695000.0],["2022-09-07",92.818,94.827,91.0129,94.0118,471900.0],["2022-09-08",92.4687,95.254,91.8864,94.9338,359200.0],["2022-09-09",96.4865,98.0296,96.273,97.3309,425400.0],["2022-09-12",97.9423,98.9128,96.5156,97.2435,426900.0],["2022-09-13",93.0316,93.8468,90.8965,91.2556,985200.0],["2022-09-14",91.6826,92.6822,89.5281,90.7412,646200.0],["2022-09-15",89.6834,90.3239,87.0922,88.2568,1196500.0],["2022-09-16",87.0921,87.6453,85.0832,86.4807,1267900.0],["2022-09-19",85.6267,88.2859,85.6267,87.8006,748700.0],["2022-09-20",86.4225,86.8883,84.8794,85.782,586700.0],["2022-09-21",85.8402,88.2664,84.7144,84.7727,358900.0],["2022-09-22",84.7047,85.3453,81.5894,82.5114,577000.0],["2022-09-23",81.7835,82.395,79.959,82.3173,639700.0],["2022-09-26",82.3464,82.919,79.6582,79.8814,525200.0],["2022-09-27",80.7936,82.1329,79.0953,81.4342,757400.0],["2022-09-28",80.6578,84.2195,80.0172,83.5013,859200.0],["2022-09-29",81.7641,82.8026,81.046,82.5308,806900.0],["2022-09-30",81.2207,82.4823,80.1046,80.2016,575600.0],["2022-10-03",81.6574,84.3553,81.1721,83.0452,630500.0],["2022-10-04",85.5685,86.4905,84.9377,86.2672,511600.0],["2022-10-05",84.0739,87.2862,83.2393,86.6166,511500.0],["2022-10-06",86.1217,87.7909,85.2773,85.452,332200.0],["2022-10-07",82.7734,82.919,79.9493,80.4249,644500.0],["2022-10-10",80.6481,81.3177,77.7657,79.0079,457000.0],["2022-10-11",77.6395,78.5809,74.9707,77.0087,1024100.0],["2022-10-12",76.1838,76.9214,74.3302,74.8154,505000.0],["2022-10-13",71.3799,77.3969,70.3317,76.5817,968000.0],["2022-10-14",77.3096,77.329,72.0495,72.4474,760100.0],["2022-10-17",74.3398,74.6601,72.9132,74.1458,772700.0],["2022-10-18",76.5235,77.1349,73.4955,74.3204,532300.0],["2022-10-19",73.7382,75.5821,73.2044,75.3589,543100.0],["2022-10-20",76.3197,78.2509,74.6892,75.3395,634800.0],["2022-10-21",75.0871,76.9214,74.1652,76.8825,534600.0],["2022-10-24",76.7467,78.1539,75.4559,76.6011,458900.0],["2022-10-25",77.2902,79.5611,77.1931,79.5029,665300.0],["2022-10-26",78.3383,81.3759,78.018,78.6586,339200.0],["2022-10-27",79.4835,80.1434,77.5134,77.6104,560300.0],["2022-10-28",77.7657,82.2106,77.3387,82.0844,634100.0],["2022-10-31",81.3953,81.3953,79.5514,79.7261,618500.0],["2022-11-01",81.9874,82.1815,80.2308,80.9683,600600.0],["2022-11-02",80.3763,81.8515,77.1155,77.6007,1052600.0],["2022-11-03",72.6803,72.9132,66.3333,67.1291,2460500.0],["2022-11-04",67.8958,68.5169,64.3632,65.2269,2159900.0],["2022-11-07",66.3333,66.4012,63.4994,65.7122,1565300.0],["2022-11-08",66.3042,68.1966,64.2952,65.8674,766600.0],["2022-11-09",64.4505,65.0522,62.8589,63.1695,851200.0],["2022-11-10",67.0126,74.9998,66.6729,74.7377,1489000.0],["2022-11-11",75.126,78.7459,73.8352,77.9501,850200.0],["2022-11-14",77.2513,77.7269,74.0875,75.0192,731400.0],["2022-11-15",77.9113,79.2312,77.2513,78.61,787600.0],["2022-11-16",76.834,76.834,71.671,71.9621,927100.0],["2022-11-17",69.6815,73.02,69.1865,72.8647,665900.0],["2022-11-18",74.6601,74.8833,71.8942,72.3698,499400.0],["2022-11-21",71.2731,71.6807,69.4971,71.1081,419300.0],["2022-11-22",72.0786,74.2525,70.3705,74.1458,678000.0],["2022-11-23",73.8158,79.5611,73.8158,79.0079,899600.0],["2022-11-25",78.3851,79.3874,77.9375,78.9009,274100.0],["2022-11-28",77.6358,78.6187,76.1956,76.4973,1168800.0],["2022-11-29",76.614,77.1979,75.4852,76.3805,557800.0],["2022-11-30",76.9546,81.8397,74.59,81.6062,874600.0],["2022-12-01",81.6062,82.4917,78.6868,81.0418,725200.0],["2022-12-02",79.3096,81.6743,78.9204,81.6062,638400.0],["2022-12-05",81.5089,84.1655,81.1585,83.5621,822900.0],["2022-12-06",83.3481,84.0779,78.4435,79.368,1044600.0],["2022-12-07",78.6187,80.0394,77.9472,79.5334,518300.0],["2022-12-08",80.1465,81.976,79.2415,81.8884,718500.0],["2022-12-09",80.6039,82.1609,79.767,79.8059,508500.0],["2022-12-12",79.0274,82.482,79.0079,81.9954,584200.0],["2022-12-13",86.3745,89.07,83.4551,84.7104,823300.0],["2022-12-14",83.2897,85.4208,82.2582,83.0659,1026100.0],["2022-12-15",82.375,82.6961,79.2415,79.261,1146400.0],["2022-12-16",79.3972,80.4676,77.8694,80.0394,1900000.0],["2022-12-19",79.2318,80.0686,75.6409,78.5506,962600.0],["2022-12-20",78.9495,83.0367,77.558,81.8105,1196000.0],["2022-12-21",82.7642,83.9027,81.7424,82.842,915300.0],["2022-12-22",80.3508,81.6646,79.4361,81.2364,1457900.0],["2022-12-23",80.6233,81.47,78.1321,81.4408,546300.0],["2022-12-27",80.6039,81.2656,78.4435,80.7498,536000.0],["2022-12-28",80.1173,81.324,78.57,79.0371,557300.0],["2022-12-29",80.672,83.3675,80.0784,82.8226,572700.0],["2022-12-30",81.1099,82.5988,80.2341,82.4528,502100.0],["2023-01-03",84.4769,85.0802,81.0807,82.3944,575600.0],["2023-01-04",83.4454,87.9217,83.0561,87.153,756200.0],["2023-01-05",87.1432,87.6979,85.1289,87.2114,683000.0],["2023-01-06",88.71,95.9889,87.6687,94.8601,1005200.0],["2023-01-09",96.3393,96.9329,93.7313,95.7554,802200.0],["2023-01-10",95.5705,97.0691,94.2276,96.0473,636200.0],["2023-01-11",95.2299,96.2906,93.1863,96.2419,956400.0],["2023-01-12",97.001,97.001,94.0913,96.6993,877500.0],["2023-01-13",95.6094,98.1395,95.5413,98.013,517700.0],["2023-01-17",97.3416,97.6433,95.3856,97.1664,523600.0],["2023-01-18",98.305,99.6674,96.1933,96.3101,692500.0],["2023-01-19",94.8309,95.3661,92.0478,93.0306,902600.0],["2023-01-20",94.7628,97.2832,93.7118,96.9523,676900.0],["2023-01-23",97.0205,102.8592,96.8161,102.5867,890000.0],["2023-01-24",100.8254,102.47,99.9301,100.5237,533000.0],["2023-01-25",98.0714,101.2633,97.3611,100.9227,388100.0],["2023-01-26",102.2558,104.0269,100.0955,103.881,616900.0],["2023-01-27",101.8472,103.4139,100.6502,102.4116,598500.0],["2023-01-30",100.1636,100.8546,95.444,95.9792,752200.0],["2023-01-31",95.95,99.609,95.1131,99.57,764700.0],["2023-02-01",99.9496,107.2869,99.5506,106.1386,832700.0],["2023-02-02",107.9194,111.0821,107.3064,109.9338,539100.0],["2023-02-03",107.0242,109.4667,106.0316,106.304,550100.0],["2023-02-06",103.0052,103.6863,100.3972,102.1099,515600.0],["2023-02-07",102.684,104.3773,100.7183,104.1535,588100.0],["2023-02-08",103.2192,104.0659,100.9713,101.2925,466300.0],["2023-02-09",102.8689,103.3555,98.6358,99.1127,633800.0],["2023-02-10",98.1882,98.4996,96.495,98.1298,486100.0],["2023-02-13",96.5923,97.2832,93.1863,96.855,799500.0],["2023-02-14",95.3078,98.0325,93.7897,96.9523,548100.0],["2023-02-15",96.0473,97.8768,95.4537,97.5946,647400.0],["2023-02-16",96.0473,97.0983,95.0645,95.59,685700.0],["2023-02-17",94.938,95.3662,91.2596,92.6803,841500.0],["2023-02-21",90.8995,91.931,88.9825,89.2452,763900.0],["2023-02-22",89.8583,90.5492,87.951,89.3328,958700.0],["2023-02-23",91.7169,91.7559,89.1868,90.7049,691500.0],["2023-02-24",88.6467,90.3927,88.003,89.271,625400.0],["2023-02-27",90.6366,91.3682,89.1832,89.9148,743500.0],["2023-02-28",93.1825,97.4061,92.9971,94.5481,1377400.0],["2023-03-01",94.5383,94.909,92.129,92.2266,658800.0],["2023-03-02",90.2854,92.9288,89.193,92.2656,467500.0],["2023-03-03",93.0361,94.4505,91.2316,94.1579,585800.0],["2023-03-06",94.6749,95.3967,90.3245,90.7927,610600.0],["2023-03-07",90.5391,91.4462,88.6467,88.8906,666800.0],["2023-03-08",89.1832,91.0756,89.1832,90.7732,675200.0],["2023-03-09",90.5196,92.1388,87.8079,87.9834,493400.0],["2023-03-10",88.1102,88.8808,84.589,85.3303,680200.0],["2023-03-13",84.0135,86.0521,83.1453,84.8718,536700.0],["2023-03-14",87.3884,88.7931,85.7302,86.8129,689800.0],["2023-03-15",84.5402,85.301,82.8625,84.9109,672700.0],["2023-03-16",83.7793,88.8711,82.9795,88.4321,745900.0],["2023-03-17",88.2273,88.2663,84.589,84.8426,1434900.0],["2023-03-20",85.1547,86.1204,84.4817,85.301,626000.0],["2023-03-21",86.0131,87.1738,84.0232,84.706,600100.0],["2023-03-22",84.4036,86.0911,81.6432,81.7407,500300.0],["2023-03-23",83.3892,85.6619,82.4137,83.9452,525800.0],["2023-03-24",82.6771,83.5355,81.5651,82.8722,651600.0],["2023-03-27",83.8964,84.5402,81.7407,81.9943,377300.0],["2023-03-28",81.6919,81.9943,79.8581,81.0872,378600.0],["2023-03-29",82.9112,85.1547,81.5456,84.3451,526700.0],["2023-03-30",85.8765,86.4033,84.6475,85.262,358600.0],["2023-03-31",84.9499,86.8227,84.8718,86.4423,502300.0],["2023-04-03",85.7107,86.6081,83.5355,85.0377,433100.0],["2023-04-04",85.5156,85.5156,81.9943,82.999,377200.0],["2023-04-05",81.9456,82.5113,81.253,82.0919,753900.0],["2023-04-06",81.3603,81.8675,80.0045,80.9701,528400.0],["2023-04-10",79.7899,82.8527,79.7118,82.8137,366600.0],["2023-04-11",82.882,83.7111,82.4723,82.6576,363200.0],["2023-04-12",84.0817,84.1208,80.1703,80.1898,465100.0],["2023-04-13",80.5507,82.1992,80.0435,81.5066,439400.0],["2023-04-14",81.2725,82.1992,79.6045,80.5117,267500.0],["2023-04-17",79.1363,80.6092,78.6974,80.3556,335700.0],["2023-04-18",80.6775,81.1555,78.8145,79.6045,256600.0],["2023-04-19",78.5121,80.0337,77.722,79.8289,493400.0],["2023-04-20",79.3704,82.6966,79.3704,82.0236,602600.0],["2023-04-21",81.7017,83.1843,80.8726,82.9405,695900.0],["2023-04-24",82.4918,83.3404,80.4044,81.4481,481700.0],["2023-04-25",80.5019,81.4871,77.7902,77.8,538400.0],["2023-04-26",78.6486,79.4094,77.6732,78.6193,411400.0],["2023-04-27",78.9998,80.7165,78.1707,80.4824,539000.0],["2023-04-28",80.5507,82.365,79.7118,81.809,566300.0],["2023-05-01",81.5651,82.8917,81.3213,81.9163,454000.0],["2023-05-02",81.5066,81.7797,79.5558,80.4336,465200.0],["2023-05-03",80.5409,82.6576,80.4044,80.5409,708600.0],["2023-05-04",81.4969,82.8039,78.0439,82.0919,1107700.0],["2023-05-05",83.1941,87.2811,82.5601,86.3447,762900.0],["2023-05-08",84.628,85.0474,79.6826,80.8726,1657200.0],["2023-05-09",79.4875,81.2237,78.7754,80.7653,544300.0],["2023-05-10",82.0724,83.2039,80.9116,82.5211,777300.0],["2023-05-11",82.5503,82.8429,78.9315,80.0337,704100.0],["2023-05-12",80.3946,80.6775,78.912,79.9947,357000.0],["2023-05-15",80.4727,83.4867,79.7411,83.4575,593900.0],["2023-05-16",83.0868,84.7255,82.0821,82.3455,656500.0],["2023-05-17",83.0088,85.7595,82.2577,85.0962,629200.0],["2023-05-18",85.2913,87.6713,85.0669,87.3397,818400.0],["2023-05-19",87.3494,88.3639,85.223,85.4473,555500.0],["2023-05-22",85.1742,88.4712,84.7255,88.2273,607100.0],["2023-05-23",87.3397,88.198,86.4715,86.6764,460500.0],["2023-05-24",84.784,85.8277,83.8476,85.5254,523100.0],["2023-05-25",87.7298,91.1048,86.5593,90.7146,854700.0],["2023-05-26",91.4186,97.6566,91.0568,97.2655,1211900.0],["2023-05-30",99.3579,99.8761,95.6816,96.9331,741300.0],["2023-05-31",94.8602,96.8255,94.0096,95.1438,888000.0],["2023-06-01",94.9971,98.1063,93.1199,96.9428,583600.0],["2023-06-02",93.2372,94.8505,90.2062,94.4496,1981700.0],["2023-06-05",93.7261,94.3323,91.8097,93.2079,735600.0],["2023-06-06",91.8097,96.3269,91.8097,96.1606,807500.0],["2023-06-07",97.5099,100.0716,95.9847,97.9304,726000.0],["2023-06-08",98.3801,99.5534,96.7473,99.0156,527800.0],["2023-06-09",99.6316,100.1596,97.6664,98.5757,376900.0],["2023-06-12",98.7321,99.7685,98.5659,99.4361,609000.0],["2023-06-13",101.2645,102.4768,99.6414,102.1542,447100.0],["2023-06-14",101.3622,103.6404,100.6485,102.8386,430200.0],["2023-06-15",101.0102,103.1221,100.9809,102.7213,557700.0],["2023-06-16",103.347,104.0217,101.7338,102.8386,922700.0],["2023-06-20",102.5551,103.8261,101.6653,103.6208,450000.0],["2023-06-21",103.1124,103.7088,100.7658,100.7658,513900.0],["2023-06-22",100.1303,102.8777,100.1303,101.9,364100.0],["2023-06-23",99.6512,100.844,98.4779,98.9374,869600.0],["2023-06-26",99.485,102.8582,98.9081,101.6751,417400.0],["2023-06-27",101.9391,108.0108,100.8636,107.8153,706000.0],["2023-06-28",106.1043,107.7469,105.8012,107.1407,515700.0],["2023-06-29",104.6181,104.8723,102.0564,104.0412,958300.0],["2023-06-30",105.5372,106.6029,104.2368,105.6936,572800.0],["2023-07-03",106.0749,106.6909,104.5496,106.5638,235100.0],["2023-07-05",105.4687,105.6056,103.2297,103.347,433500.0],["2023-07-06",101.5089,102.4377,100.4138,102.2715,723100.0],["2023-07-07",103.0733,104.8039,102.1835,102.6919,533400.0],["2023-07-10",102.9168,103.9923,102.0369,103.4253,643100.0],["2023-07-11",103.6892,104.1683,101.6164,103.8359,425200.0],["2023-07-12",106.0847,106.3487,103.5719,103.8457,643700.0],["2023-07-13",104.8625,107.4829,104.7256,107.0624,1228400.0],["2023-07-14",107.1895,107.1895,104.2074,105.0385,499800.0],["2023-07-17",105.4198,107.1895,104.0608,106.466,522700.0],["2023-07-18",105.5958,106.2216,104.2074,105.2829,673800.0],["2023-07-19",105.7034,105.7523,103.3666,104.1683,386700.0],["2023-07-20",102.5648,102.8777,100.3356,100.7853,674900.0],["2023-07-21",101.4698,102.1053,100.7365,101.3525,632000.0],["2023-07-24",101.2253,102.34,100.6974,101.1765,259600.0],["2023-07-25",101.0787,102.0075,100.668,101.0493,795000.0],["2023-07-26",100.2378,101.8804,99.7392,100.4431,924200.0],["2023-07-27",103.083,105.2732,101.0885,102.2715,1139500.0],["2023-07-28",104.3345,107.1309,104.1879,105.9282,610100.0],["2023-07-31",106.2216,107.3851,105.5371,106.7398,500300.0],["2023-08-01",106.0358,106.1922,104.8136,105.2341,488500.0],["2023-08-02",103.0733,103.0733,99.221,100.2965,1092700.0],["2023-08-03",100.2965,100.6094,96.7766,99.1525,955000.0],["2023-08-04",99.3872,99.6512,97.0797,98.0574,973700.0],["2023-08-07",98.3899,99.8663,98.1455,98.429,738300.0],["2023-08-08",96.8646,97.2264,95.7304,96.8744,553500.0],["2023-08-09",96.6104,97.1091,94.6549,94.7625,618600.0],["2023-08-10",96.1215,97.2753,94.166,94.4105,793200.0],["2023-08-11",93.335,93.6576,91.7119,91.9955,461200.0],["2023-08-14",91.4577,93.8238,91.0471,93.7847,662600.0],["2023-08-15",92.8657,93.7163,91.8292,92.0737,565300.0],["2023-08-16",91.6826,91.8782,89.6293,89.7956,504100.0],["2023-08-17",89.9031,90.2746,88.2801,88.2898,450900.0],["2023-08-18",87.3317,90.1769,86.4712,89.8444,488700.0],["2023-08-21",89.8445,93.4132,89.8445,92.9732,505100.0],["2023-08-22",94.0194,94.0194,91.4773,92.4843,364600.0],["2023-08-23",92.2008,95.3491,91.8488,95.0265,477100.0],["2023-08-24",95.8771,96.3269,91.3306,91.5066,600000.0],["2023-08-25",91.9084,93.6431,90.654,92.8101,440500.0],["2023-08-28",93.7509,94.584,92.8003,93.6921,256500.0],["2023-08-29",93.1237,96.6518,93.1237,95.8482,413400.0],["2023-08-30",95.2504,97.6319,94.6525,96.6616,273900.0],["2023-08-31",96.6616,98.5923,95.9266,98.2297,558700.0],["2023-09-01",98.9157,99.592,98.2983,98.7981,252500.0],["2023-09-05",98.4453,98.9941,97.1712,97.9063,328500.0],["2023-09-06",97.7495,98.6511,94.5055,95.9462,345700.0],["2023-09-07",94.1821,94.1821,91.0264,91.487,732700.0],["2023-09-08",91.2714,91.8986,89.5955,90.654,463200.0],["2023-09-11",91.9966,91.9966,88.0373,89.9875,386700.0],["2023-09-12",89.3897,90.899,88.9487,89.1251,440000.0],["2023-09-13",88.9487,89.9483,88.0176,88.3705,462000.0],["2023-09-14",89.6053,90.1639,87.2336,88.0569,720500.0],["2023-09-15",87.2434,87.312,85.8322,86.773,1458300.0],["2023-09-18",86.1654,87.655,85.8321,86.6554,439400.0],["2023-09-19",86.0772,86.2928,85.1853,85.3421,504300.0],["2023-09-20",85.6263,87.2336,85.1265,85.5675,646900.0],["2023-09-21",84.3033,85.3323,83.0978,83.186,550800.0],["2023-09-22",84.1661,84.6561,82.6568,82.8038,426100.0],["2023-09-25",82.0786,83.5781,82.0786,83.3526,351200.0],["2023-09-26",82.5686,83.0684,81.2553,81.5101,448000.0],["2023-09-27",82.304,83.0096,81.177,81.8434,534300.0],["2023-09-28",81.1083,84.0975,81.1083,83.1076,452300.0],["2023-09-29",84.3719,85.548,84.3229,84.8129,414000.0],["2023-10-02",85.4107,87.2042,84.9991,85.7439,477000.0],["2023-10-03",84.8913,85.744,82.3824,82.9018,483100.0],["2023-10-04",83.6565,84.6855,82.5294,84.3229,401600.0],["2023-10-05",84.4993,84.7835,81.2946,81.6866,481600.0],["2023-10-06",80.9711,82.8136,80.0891,81.6866,584200.0],["2023-10-09",80.5301,81.128,79.1777,81.0692,461800.0],["2023-10-10",81.5102,83.2644,81.1672,82.059,351000.0],["2023-10-11",82.3432,82.8234,81.128,82.3138,324400.0],["2023-10-12",82.5686,83.0684,79.4913,80.2361,701300.0],["2023-10-13",80.7947,80.7947,77.3352,77.8154,635800.0],["2023-10-16",77.884,79.3541,77.4234,78.9327,703800.0],["2023-10-17",77.4626,79.9127,75.8161,78.9817,746200.0],["2023-10-18",77.3744,78.1192,76.0709,77.5802,569000.0],["2023-10-19",78.6289,78.6289,72.9348,73.268,1065100.0],["2023-10-20",73.268,73.7678,72.386,72.5624,570800.0],["2023-10-23",71.8469,72.5722,70.5631,71.6509,774000.0],["2023-10-24",72.2684,72.4938,70.1711,71.2589,649000.0],["2023-10-25",70.2005,70.5925,66.8977,67.7602,1036200.0],["2023-10-26",68.1228,68.7892,66.5841,66.6625,920900.0],["2023-10-27",66.7409,67.0349,65.4081,65.8295,989300.0],["2023-10-30",66.0843,66.6037,63.9086,64.0164,1036800.0],["2023-10-31",63.9968,64.7416,63.1736,64.3496,1090300.0],["2023-11-01",63.8988,64.5358,62.1739,64.4868,1820700.0],["2023-11-02",62.3699,66.2803,62.3699,64.8396,1748400.0],["2023-11-03",65.7805,67.868,65.7805,67.1035,1322000.0],["2023-11-06",67.2309,67.525,65.7021,66.5351,717100.0],["2023-11-07",66.4665,67.5642,66.0745,66.8487,507300.0],["2023-11-08",66.8095,68.407,66.2999,67.7308,689500.0],["2023-11-09",68.211,68.8186,66.2215,66.3391,710100.0],["2023-11-10",66.9467,69.8967,66.5645,69.5438,651900.0],["2023-11-13",68.5638,68.848,67.6328,68.2208,533400.0],["2023-11-14",70.9061,74.5519,70.9061,73.807,881400.0],["2023-11-15",74.297,76.9922,73.7776,75.1595,789100.0],["2023-11-16",74.4637,75.0125,73.6404,73.8855,565000.0],["2023-11-17",73.9736,75.0909,73.5718,75.0321,470500.0],["2023-11-20",75.0811,76.0317,74.8361,75.8063,517600.0],["2023-11-21",74.9145,75.6201,74.0716,74.3363,528900.0],["2023-11-22",75.2085,76.5903,74.6499,76.2179,550800.0],["2023-11-24",76.0803,77.4465,76.0803,77.0337,351200.0],["2023-11-27",76.3948,78.7634,75.9231,78.1541,654400.0],["2023-11-28",77.6037,79.1074,76.8273,78.3408,987700.0],["2023-11-29",79.5104,81.6726,79.3826,80.7291,803100.0],["2023-11-30",81.2697,81.4564,79.7856,81.1321,790800.0],["2023-12-01",80.8175,82.8127,80.3556,82.7439,524000.0],["2023-12-04",81.2009,82.5375,80.7979,82.4687,504600.0],["2023-12-05",81.7611,81.7611,79.4514,79.6775,445900.0],["2023-12-06",81.0338,82.7046,80.1296,80.3753,394900.0],["2023-12-07",80.9453,81.9085,80.0903,81.4466,530500.0],["2023-12-08",80.8077,83.2353,79.648,82.6161,757400.0],["2023-12-11",82.5965,84.6702,82.164,84.3066,635800.0],["2023-12-12",84.5031,85.4467,84.3262,84.6309,424800.0],["2023-12-13",84.5424,88.4049,83.7857,87.7759,649800.0],["2023-12-14",89.3386,98.0759,89.3386,97.4371,1780000.0],["2023-12-15",92.3657,94.7736,90.2428,94.4788,3464800.0],["2023-12-18",93.9972,94.4198,92.2674,93.7318,930500.0],["2023-12-19",94.2626,97.1128,93.7515,96.7688,962700.0],["2023-12-20",96.4051,97.3978,92.69,93.3878,1389000.0],["2023-12-21",95.4911,97.7221,94.8129,97.3584,616200.0],["2023-12-22",97.958,99.7566,97.0341,98.7246,513800.0],["2023-12-26",99.4322,102.8131,98.6754,102.2136,511200.0],["2023-12-27",102.9311,103.2357,101.7222,102.823,501200.0],["2023-12-28",102.764,104.307,102.2136,103.2259,666300.0],["2023-12-29",102.764,103.1964,100.4544,101.103,381500.0],["2024-01-02",99.1669,100.1497,96.985,98.0858,908400.0],["2024-01-03",95.7368,97.6533,95.2159,96.1103,855600.0],["2024-01-04",94.3019,96.6213,94.066,95.6778,677800.0],["2024-01-05",95.4026,96.926,94.98,96.2774,746800.0],["2024-01-08",96.7196,100.4249,96.238,99.9334,683000.0],["2024-01-09",98.2528,101.6043,98.2528,101.388,701300.0],["2024-01-10",102.4102,102.5674,100.5035,101.9384,693200.0],["2024-01-11",101.447,102.9999,99.501,101.9286,830800.0],["2024-01-12",101.9679,102.4004,99.0784,99.5698,356700.0],["2024-01-16",99.2651,101.447,97.7713,101.2111,698800.0],["2024-01-17",98.7541,99.4912,97.1226,99.3634,752600.0],["2024-01-18",101.8008,103.678,100.9851,102.9016,644600.0],["2024-01-19",104.2087,106.2137,102.3709,105.8402,669200.0],["2024-01-22",107.0098,109.0344,106.6363,108.6314,477400.0],["2024-01-23",109.3587,109.742,107.4521,109.6044,442700.0],["2024-01-24",112.0418,113.3097,109.9681,110.774,843600.0],["2024-01-25",113.0247,113.29,110.6462,111.6684,649600.0],["2024-01-26",110.5086,110.6266,107.3931,108.2383,686000.0],["2024-01-29",108.9263,110.7249,107.2653,110.6659,548700.0],["2024-01-30",109.6831,110.2433,108.2187,108.2973,457700.0],["2024-01-31",106.5774,108.3661,104.4545,104.6215,704000.0],["2024-02-01",105.4373,106.7346,104.3365,106.3906,642400.0],["2024-02-02",105.3488,107.9533,105.1424,107.4717,339800.0],["2024-02-05",107.2948,108.5233,105.6437,107.7076,344100.0],["2024-02-06",108.2285,108.5037,105.3586,106.027,721500.0],["2024-02-07",107.1769,107.1769,104.0417,106.1842,980800.0],["2024-02-08",108.0221,113.4964,106.1154,112.1499,1111600.0],["2024-02-09",113.5062,118.2729,112.946,117.7422,1048500.0],["2024-02-12",117.4768,120.8872,116.5432,118.3024,665200.0],["2024-02-13",112.72,116.8773,112.4055,115.0395,684300.0],["2024-02-14",117.1722,120.6219,116.1206,120.0519,823900.0],["2024-02-15",120.7791,122.8431,119.3344,121.7226,624900.0],["2024-02-16",121.8701,125.5262,121.2411,122.5974,599700.0],["2024-02-20",119.9044,121.074,116.553,117.4769,653400.0],["2024-02-21",115.4719,117.1722,114.5873,117.1132,575800.0],["2024-02-22",120.5334,122.5679,119.7373,121.4671,704300.0],["2024-02-23",121.4474,121.5459,116.9381,118.1786,445500.0],["2024-02-26",119.3897,121.0241,118.5528,118.9663,568000.0],["2024-02-27",119.5177,119.7539,116.9971,117.6076,473800.0],["2024-02-28",116.111,117.9029,115.8649,117.578,319900.0],["2024-02-29",119.0648,121.1619,118.8678,120.8665,656200.0],["2024-03-01",120.9945,126.0848,119.301,124.5784,724000.0],["2024-03-04",125.5531,126.4589,124.3519,124.8934,454700.0],["2024-03-05",123.072,123.9876,120.6007,122.2646,555400.0],["2024-03-06",124.155,127.7192,124.155,126.4884,630200.0],["2024-03-07",126.7641,131.687,126.7641,131.303,667200.0],["2024-03-08",131.8051,132.6223,125.9765,126.0946,720400.0],["2024-03-11",124.5981,125.7795,123.5839,125.5236,568100.0],["2024-03-12",126.9709,127.5026,124.6768,126.7247,645000.0],["2024-03-13",125.3168,126.3408,121.5754,122.8948,647000.0],["2024-03-14",123.2689,124.0565,119.3995,120.6991,617700.0],["2024-03-15",119.2617,121.605,118.7497,119.3404,1227100.0],["2024-03-18",121.2997,121.8314,118.1983,118.3559,589000.0],["2024-03-19",116.8199,119.2617,115.4809,118.3362,560300.0],["2024-03-20",118.4346,123.515,117.135,122.6486,550100.0],["2024-03-21",125.4842,130.1215,125.4645,125.5334,833300.0],["2024-03-22",124.9131,125.75,123.072,124.8344,338700.0],["2024-03-25",122.9834,125.11,122.9834,123.6824,348200.0],["2024-03-26",124.5981,125.4645,122.9637,124.5587,713600.0],["2024-03-27",126.1438,130.2889,124.6374,129.8852,718400.0],["2024-03-28",129.4323,131.047,128.7333,130.9486,515600.0],["2024-04-01",130.9486,133.4199,129.6391,130.5252,481700.0],["2024-04-02",128.5364,128.6053,126.4786,128.0441,715200.0],["2024-04-03",126.1931,131.7658,126.1931,130.5941,448100.0],["2024-04-04",132.3861,132.9177,125.6122,126.3211,724200.0],["2024-04-05",126.7641,128.0244,125.7796,126.5771,528800.0],["2024-04-08",127.6306,127.7585,125.5826,126.4589,565700.0],["2024-04-09",128.1918,128.9991,125.7106,127.4533,531500.0],["2024-04-10",123.5446,125.6713,121.9594,122.4221,477000.0],["2024-04-11",123.9089,126.2915,121.8806,125.3857,513800.0],["2024-04-12",122.6585,125.6319,120.3152,120.8173,601400.0],["2024-04-15",122.8357,123.0227,117.7356,118.6414,902600.0],["2024-04-16",117.6962,119.114,116.4064,118.6217,536200.0],["2024-04-17",118.6414,118.6414,112.3302,113.0293,819300.0],["2024-04-18",112.3401,114.4372,110.0263,110.3611,705300.0],["2024-04-19",109.9574,110.6663,105.5367,106.5016,765200.0],["2024-04-22",107.7323,109.6424,105.8517,108.0276,677700.0],["2024-04-23",108.6086,112.5666,107.4172,110.8239,617700.0],["2024-04-24",112.4484,113.0194,109.4947,112.025,612400.0],["2024-04-25",111.1291,115.8649,110.4005,114.4766,501300.0],["2024-04-26",115.2249,120.0001,114.5062,118.8875,480700.0],["2024-04-29",118.5134,121.2899,117.9423,121.221,356300.0],["2024-04-30",120.1773,122.4418,116.9381,117.1448,422100.0],["2024-05-01",115.7861,119.37,112.7635,113.3641,615400.0],["2024-05-02",115.8255,117.3516,113.3542,116.1602,666800.0],["2024-05-03",119.9804,121.8314,119.242,120.1379,612400.0],["2024-05-06",121.7231,123.1311,120.6401,123.0031,528100.0],["2024-05-07",123.9384,124.6178,121.2407,121.4179,624600.0],["2024-05-08",119.3109,121.9988,118.9663,121.477,634500.0],["2024-05-09",127.7487,127.9949,121.7133,125.6516,875900.0],["2024-05-10",127.9949,128.6841,126.4392,128.4872,640700.0],["2024-05-13",122.0874,122.5108,116.623,116.879,2696900.0],["2024-05-14",117.1547,122.8061,116.879,122.6289,3865300.0],["2024-05-15",124.4602,127.1087,123.771,126.7641,2147700.0],["2024-05-16",126.1635,127.8767,125.366,126.1635,1065300.0],["2024-05-17",126.8921,127.1087,124.4602,126.2718,460100.0],["2024-05-20",127.0004,132.7208,127.0004,130.5646,770900.0],["2024-05-21",128.3001,130.8107,128.0342,129.7966,603300.0],["2024-05-22",131.3522,132.4747,128.6348,129.8754,593200.0],["2024-05-23",132.9177,132.9177,124.9427,126.5475,1004600.0],["2024-05-24",127.4845,130.7194,125.7289,129.2104,888500.0],["2024-05-28",130.8279,130.8279,127.6719,128.9836,595400.0],["2024-05-29",126.2418,126.8927,124.072,124.9794,918900.0],["2024-05-30",125.364,128.3327,124.1213,127.593,1085700.0],["2024-05-31",127.9973,128.885,120.1269,124.8511,1514900.0],["2024-06-03",127.6324,128.2143,123.8649,124.4468,931500.0],["2024-06-04",123.6479,124.2692,120.9653,121.9515,736300.0],["2024-06-05",124.1608,130.4038,123.7564,130.2756,1227000.0],["2024-06-06",129.4669,130.1868,127.376,127.662,725100.0],["2024-06-07",126.9026,128.1354,124.0424,126.439,600700.0],["2024-06-10",124.644,130.2263,124.3482,129.2203,581800.0],["2024-06-11",128.2242,128.954,126.2122,128.2143,607500.0],["2024-06-12",132.3369,136.7849,132.0706,134.2502,2046200.0],["2024-06-13",132.8596,134.6546,131.8141,133.9149,792200.0],["2024-06-14",131.0153,132.613,129.6444,131.9325,748500.0],["2024-06-17",131.8635,135.0097,130.749,134.3193,912600.0],["2024-06-18",134.0135,137.2879,133.0667,135.276,1052700.0],["2024-06-20",133.1358,134.3489,129.0231,130.1573,1299300.0],["2024-06-21",129.5359,130.5814,126.4588,129.5951,1419000.0],["2024-06-24",128.6483,130.6504,126.9223,127.0505,902600.0],["2024-06-25",127.7804,131.1731,125.9163,127.8593,963000.0],["2024-06-26",127.0998,129.2795,126.3404,128.1749,971200.0],["2024-06-27",128.7962,129.8417,126.4292,128.2932,824000.0],["2024-06-28",129.5063,133.0569,127.0604,128.7863,1192100.0],["2024-07-01",128.599,129.171,124.5355,127.7113,769200.0],["2024-07-02",127.3365,130.9956,127.3365,130.8673,775800.0],["2024-07-03",131.0548,134.556,130.463,133.0963,763800.0],["2024-07-05",133.5007,134.556,131.1337,132.2284,579000.0],["2024-07-08",133.3429,135.2661,133.3133,134.1911,648300.0],["2024-07-09",134.1418,134.2305,132.1495,133.2048,451200.0],["2024-07-10",135.5324,140.6905,135.0787,140.3947,1668500.0],["2024-07-11",142.7913,143.314,138.1065,139.1717,1218100.0],["2024-07-12",140.2467,145.3753,138.7871,141.5486,859400.0],["2024-07-15",141.1344,143.4817,139.7141,140.7004,544000.0],["2024-07-16",142.4165,143.5901,140.6116,142.6138,679900.0],["2024-07-17",138.2643,139.507,130.4038,130.7589,1668400.0],["2024-07-18",133.0174,133.5303,125.4725,127.0505,1418700.0],["2024-07-19",127.0209,127.2379,123.352,123.5789,696300.0],["2024-07-22",127.2675,130.9857,126.2516,130.6208,1118200.0],["2024-07-23",129.3584,131.2224,128.8455,129.674,446200.0],["2024-07-24",126.804,127.9875,121.419,121.705,959700.0],["2024-07-25",120.4524,123.0759,116.8821,118.0854,1277200.0],["2024-07-26",122.5137,124.8117,121.2118,122.8589,838600.0],["2024-07-29",124.5849,126.439,121.5669,121.8036,639400.0],["2024-07-30",122.4545,124.1509,116.034,117.6218,1069000.0],["2024-07-31",122.6419,125.8966,120.3242,124.1706,1898600.0],["2024-08-01",121.7641,123.2731,111.29,113.1738,1654600.0],["2024-08-02",108.489,109.5739,103.4196,105.0963,2061400.0],["2024-08-05",99.2675,107.3647,98.9321,103.4985,1455700.0],["2024-08-06",104.1396,108.8835,103.035,104.9582,1152300.0],["2024-08-07",108.489,108.9723,101.8712,102.098,1511500.0],["2024-08-08",106.6447,108.7652,102.2558,108.4594,1561700.0],["2024-08-09",105.5302,107.5817,104.0508,106.6447,830600.0],["2024-08-12",107.6704,109.8106,106.3488,108.0748,567000.0],["2024-08-13",109.0907,114.5052,108.5285,113.8149,1117000.0],["2024-08-14",115.2252,115.2252,111.8621,112.3453,621800.0],["2024-08-15",115.9156,120.127,115.2351,118.5785,1085500.0],["2024-08-16",116.8821,118.9336,116.4876,117.4542,870200.0],["2024-08-19",117.2273,118.9138,115.1463,118.7264,484400.0],["2024-08-20",117.4443,119.1505,114.2981,115.4619,473500.0],["2024-08-21",116.892,119.979,115.6493,119.3577,450700.0],["2024-08-22",119.7423,119.7916,114.5546,115.2647,734100.0],["2024-08-23",116.9117,120.2256,116.8032,120.0086,571800.0],["2024-08-26",119.3367,119.7517,116.175,116.5603,961700.0],["2024-08-27",115.6019,118.0127,114.3372,117.331,433000.0],["2024-08-28",116.422,117.5088,113.033,114.8609,590400.0],["2024-08-29",115.9576,119.7616,115.4142,115.7896,525800.0],["2024-08-30",118.6154,119.0502,116.086,117.8052,768300.0],["2024-09-03",114.5842,114.5842,105.7313,106.1561,1398100.0],["2024-09-04",105.1286,109.1796,104.0318,107.4406,749500.0],["2024-09-05",106.0771,109.2882,105.257,107.2035,574100.0],["2024-09-06",106.7094,106.9071,102.7572,103.1821,1228100.0],["2024-09-09",105.3163,106.1265,103.6465,104.3184,705600.0],["2024-09-10",105.8696,105.8696,103.4192,104.5555,1156600.0],["2024-09-11",105.6621,111.0569,104.4666,110.8,1387600.0],["2024-09-12",110.0095,110.1775,106.087,106.5612,712700.0],["2024-09-13",108.32,111.6003,108.0235,110.5134,636800.0],["2024-09-16",106.9466,108.0927,104.595,107.0059,772600.0],["2024-09-17",108.9326,109.6637,106.66,107.7963,630800.0],["2024-09-18",108.5077,110.8098,106.1166,106.5513,591200.0],["2024-09-19",111.6497,114.1989,109.3278,112.7366,1160800.0],["2024-09-20",110.4937,111.7683,107.9247,108.567,1660200.0],["2024-09-23",109.5056,110.5233,107.8655,108.1421,446400.0],["2024-09-24",109.6736,110.1577,107.3912,107.9247,704700.0],["2024-09-25",107.5592,108.814,106.2747,107.1639,764400.0],["2024-09-26",112.371,114.2285,108.3891,111.9263,1692000.0],["2024-09-27",112.7563,112.7563,108.5769,108.9918,772400.0],["2024-09-30",107.6086,108.7152,105.6621,107.4109,923100.0],["2024-10-01",107.5987,107.8852,102.7968,103.271,1087800.0],["2024-10-02",104.18,106.2747,103.0141,104.5851,708000.0],["2024-10-03",102.7474,105.089,102.6782,103.6366,686400.0],["2024-10-04",106.8577,106.8577,103.5674,104.595,517100.0],["2024-10-07",104.348,106.2648,104.0022,105.504,844600.0],["2024-10-08",105.1088,106.66,104.0812,105.7906,479500.0],["2024-10-09",106.4427,108.6954,105.6423,107.6481,654600.0],["2024-10-10",105.1483,106.5415,104.2393,105.751,597800.0],["2024-10-11",104.9507,108.4879,104.9507,108.0927,599700.0],["2024-10-14",108.4484,111.9955,108.2212,111.2841,738000.0],["2024-10-15",110.7802,111.8868,101.8285,102.7276,1664300.0],["2024-10-16",104.931,104.931,102.0755,102.2435,935700.0],["2024-10-17",104.2591,104.6444,101.0776,101.3147,1021500.0],["2024-10-18",102.0162,103.0635,100.9886,101.4728,683100.0],["2024-10-21",100.8997,101.374,99.1706,99.882,586700.0],["2024-10-22",99.5362,99.5856,98.1628,98.6865,898000.0],["2024-10-23",98.4691,99.3089,96.3744,97.4218,684600.0],["2024-10-24",98.064,98.6469,96.8289,98.1924,958500.0],["2024-10-25",99.7042,100.6823,98.9434,99.7437,908800.0],["2024-10-28",100.3464,102.6387,99.7437,101.2356,1046400.0],["2024-10-29",101.0677,104.3678,100.0401,104.0911,812300.0],["2024-10-30",101.1764,103.1623,100.9689,101.0973,982800.0],["2024-10-31",101.2554,101.3641,96.8685,98.1431,1228200.0],["2024-11-01",99.3485,100.8997,98.9038,99.3979,739700.0],["2024-11-04",98.5778,100.1192,98.2616,98.3802,560800.0],["2024-11-05",98.3802,99.803,97.9751,99.7338,820700.0],["2024-11-06",101.0479,102.8659,100.6527,102.0557,930900.0],["2024-11-07",116.3429,116.4417,111.709,114.2581,1519700.0],["2024-11-08",114.3668,115.424,112.7662,114.9004,796300.0],["2024-11-11",114.4162,114.5447,110.6518,112.8057,786100.0],["2024-11-12",112.5192,113.527,109.5945,111.5608,678200.0],["2024-11-13",111.2051,111.8275,109.891,110.6024,682600.0],["2024-11-14",111.9263,112.4895,110.138,111.5706,797500.0],["2024-11-15",108.7547,110.7901,103.9231,104.2196,1157000.0],["2024-11-18",103.9725,106.9762,103.5872,106.8082,1160600.0],["2024-11-19",105.8894,107.1837,104.6543,107.0849,821800.0],["2024-11-20",105.5139,107.0948,104.9408,107.0553,833400.0],["2024-11-21",108.3298,113.0527,107.8358,112.3512,834100.0],["2024-11-22",112.2524,113.606,111.2644,113.5467,652300.0],["2024-11-25",116.4275,117.7243,114.5169,115.3187,870600.0],["2024-11-26",115.8137,115.8137,111.0323,112.0123,641900.0],["2024-11-27",111.943,112.2895,108.5871,111.2303,555700.0],["2024-11-29",112.8142,115.2891,112.2103,112.4974,757500.0],["2024-12-02",112.2697,118.1698,112.2697,116.7443,883500.0],["2024-12-03",114.7446,117.1699,114.6258,115.6949,513300.0],["2024-12-04",116.972,117.2392,115.289,115.6553,577400.0],["2024-12-05",115.6454,116.2691,111.5669,112.2301,991700.0],["2024-12-06",112.5667,114.4179,112.1608,113.4478,509100.0],["2024-12-09",112.834,116.279,112.339,113.2003,822900.0],["2024-12-10",113.6457,113.6457,108.7653,109.7949,1093000.0],["2024-12-11",112.0915,113.6853,110.7452,112.4182,601900.0],["2024-12-12",111.2501,113.2597,110.5076,111.7648,420200.0],["2024-12-13",113.3488,114.0219,110.8244,111.4184,578300.0],["2024-12-16",110.3987,112.24,108.4188,109.7454,987500.0],["2024-12-17",108.8049,111.3788,107.9041,108.795,533400.0],["2024-12-18",109.9929,111.5768,102.5782,103.1127,993600.0],["2024-12-19",103.2711,104.7857,101.1526,101.4892,753000.0],["2024-12-20",100.8854,104.5581,100.232,102.4891,1666900.0],["2024-12-23",102.8553,105.5084,102.6573,105.1718,669500.0],["2024-12-24",105.5579,106.5676,104.7461,106.4488,249700.0],["2024-12-26",104.8451,107.0131,104.8451,105.8252,375300.0],["2024-12-27",105.8252,106.33,103.5879,105.1124,820700.0],["2024-12-30",103.4988,103.8552,101.2516,103.0236,694900.0],["2024-12-31",103.6176,104.9441,102.598,103.3404,325200.0],["2025-01-02",104.3601,106.5973,104.2017,104.954,577200.0],["2025-01-03",105.5381,107.7061,104.1621,107.2111,874400.0],["2025-01-06",110.8937,115.2891,110.567,113.4379,1202500.0],["2025-01-07",114.3387,115.4573,110.8343,111.7253,809400.0],["2025-01-08",110.8244,111.4975,108.0426,110.0423,568300.0],["2025-01-10",108.6762,109.0524,106.1222,107.9734,682600.0],["2025-01-13",106.0331,108.8643,104.2809,108.6267,590700.0],["2025-01-14",109.191,110.7848,108.0327,109.9928,617700.0],["2025-01-15",112.7746,114.5367,111.8738,112.9033,734600.0],["2025-01-16",115.0911,118.8232,114.4476,116.0513,626300.0],["2025-01-17",118.5262,119.7141,116.1998,118.9024,1154100.0],["2025-01-21",119.5458,122.4068,118.348,121.0109,1067900.0],["2025-01-22",121.6148,124.0699,121.3178,121.4564,996900.0],["2025-01-23",118.5856,120.0012,117.071,118.4767,869700.0],["2025-01-24",118.3975,118.6549,115.6454,116.3186,637600.0],["2025-01-27",112.5667,117.1699,103.974,107.4388,1701600.0],["2025-01-28",107.4091,107.6962,105.1322,106.2607,848900.0],["2025-01-29",107.8051,109.1217,105.5282,107.3596,871600.0],["2025-01-30",108.9831,112.4875,108.1614,111.844,1162900.0],["2025-01-31",112.0321,115.9226,111.6362,112.141,1071500.0],["2025-02-03",108.2208,111.6658,107.221,110.0126,727000.0],["2025-02-04",109.9037,112.6756,109.9037,110.7353,553200.0],["2025-02-05",110.0423,111.5768,109.0029,110.4086,952900.0],["2025-02-06",109.6365,111.8737,109.488,110.8145,589300.0],["2025-02-07",110.5373,111.2501,107.419,108.2802,652700.0],["2025-02-10",108.7455,111.9133,108.7059,111.7055,798200.0],["2025-02-11",109.4781,111.7154,107.8249,109.5276,896500.0],["2025-02-12",107.0923,110.1908,106.726,110.0819,1003800.0],["2025-02-13",104.0433,106.6666,102.0436,102.7959,1796700.0],["2025-02-14",102.2614,104.2413,101.3704,102.6277,915800.0],["2025-02-18",103.9839,106.0925,101.9644,104.4096,952100.0],["2025-02-19",104.0532,106.5478,103.4097,105.746,888400.0],["2025-02-20",105.6371,109.3593,105.6371,106.7656,984100.0],["2025-02-21",106.9537,107.0329,100.9843,102.0535,926000.0],["2025-02-24",102.6785,102.6785,99.0178,99.1071,1083200.0],["2025-02-25",99.0475,99.5733,94.861,95.2777,1428700.0],["2025-02-26",96.6467,98.0753,95.6348,96.4682,760900.0],["2025-02-27",96.7459,97.7281,90.3471,90.4464,1448600.0],["2025-02-28",91.0614,93.9087,89.3551,91.0912,1603800.0],["2025-03-03",91.7261,92.0535,84.2956,84.9503,1285600.0],["2025-03-04",84.7618,87.1031,81.4583,84.8511,2055800.0],["2025-03-05",85.7638,85.9424,82.0535,85.3769,1381500.0],["2025-03-06",82.6884,84.1964,81.4285,81.865,1614200.0],["2025-03-07",82.6983,84.4841,79.7222,84.2162,1192800.0],["2025-03-10",82.3015,82.7182,77.2817,78.3233,1487100.0],["2025-03-11",78.1845,79.8809,75.7638,78.2638,1413800.0],["2025-03-12",80.3472,81.617,78.6607,80.3769,1153000.0],["2025-03-13",80.0098,81.488,78.4721,80.5952,1476300.0],["2025-03-14",82.1229,85.8035,81.9345,85.6348,1915000.0],["2025-03-17",85.3273,89.4245,85.0595,88.2043,1239800.0],["2025-03-18",87.3412,88.0555,86.2202,87.0634,992900.0],["2025-03-19",87.3412,92.5694,86.9642,90.8134,1931900.0],["2025-03-20",89.4047,91.488,88.8392,89.8511,1315700.0],["2025-03-21",87.8868,88.8293,86.3888,87.4702,1535300.0],["2025-03-24",89.6428,92.0833,89.6428,90.7241,1188600.0],["2025-03-25",91.0218,91.2698,88.988,89.494,524500.0],["2025-03-26",89.2658,90.486,86.0118,86.9444,758400.0],["2025-03-27",86.2499,87.2618,83.2539,84.1468,870200.0],["2025-03-28",83.3829,83.8491,80.1289,80.9424,825800.0],["2025-03-31",79.2956,80.0595,77.242,79.5138,1426500.0],["2025-04-01",78.8194,80.3174,77.0337,79.6329,1151100.0],["2025-04-02",77.9563,82.1924,77.6983,80.6348,852600.0],["2025-04-03",76.0515,76.6269,63.5218,63.7599,3264600.0],["2025-04-04",60.119,62.1031,54.4047,59.8115,3901700.0],["2025-04-07",56.7361,68.869,56.1706,62.49,3166000.0],["2025-04-08",65.8432,67.5198,56.0119,58.3134,2673100.0],["2025-04-09",59.1666,74.7023,57.9662,72.619,3811600.0],["2025-04-10",68.5416,68.6011,60.6845,63.7301,2914000.0],["2025-04-11",62.8472,65.7043,61.4781,65.0099,1518400.0],["2025-04-14",67.4503,68.9484,64.8015,67.9365,1887400.0],["2025-04-15",67.738,68.5019,65.8432,66.6468,1594400.0],["2025-04-16",63.6011,65.1488,60.1289,63.1845,2573000.0],["2025-04-17",63.3531,63.7797,61.7658,63.2142,1641400.0],["2025-04-21",61.6567,61.8253,58.3829,59.8511,2210500.0],["2025-04-22",60.992,62.6984,60.5158,62.3611,2424000.0],["2025-04-23",67.3511,70.8234,66.8154,67.371,1802800.0],["2025-04-24",69.2956,73.869,68.6011,73.5416,1609000.0],["2025-04-25",72.3015,74.8908,72.2222,73.492,934400.0],["2025-04-28",73.115,74.0872,71.2301,73.3928,1052600.0],["2025-04-29",72.1428,72.8769,70.7837,70.873,1464600.0],["2025-04-30",69.1567,69.8511,67.3313,69.5833,1735800.0],["2025-05-01",71.24,73.2142,69.9503,71.0614,1288400.0],["2025-05-02",72.9265,76.6964,72.9265,75.2281,1465300.0],["2025-05-05",74.1369,75.367,73.5615,73.8789,953700.0],["2025-05-06",72.3809,73.3134,71.3194,72.0932,1043200.0],["2025-05-07",72.2817,74.0476,70.9226,73.7103,1969400.0],["2025-05-08",73.4424,79.2063,72.6289,76.6765,2063900.0],["2025-05-09",77.996,80.0595,77.996,79.4146,1577400.0],["2025-05-12",86.5674,90.2777,86.1706,90.0297,2498600.0],["2025-05-13",90.0892,93.0257,89.8908,92.5793,1295500.0],["2025-05-14",92.7777,93.7797,91.2202,93.1944,933600.0],["2025-05-15",90.6944,92.5793,89.5237,90.4662,1132500.0],["2025-05-16",90.2182,90.5158,88.5218,89.9404,655700.0],["2025-05-19",86.617,88.1051,86.5674,87.7579,735000.0],["2025-05-20",88.5118,88.9086,87.0337,88.8491,714300.0],["2025-05-21",87.3511,88.1745,83.611,84.4841,1047700.0],["2025-05-22",84.1468,85.9523,83.4622,84.2162,724600.0],["2025-05-23",81.5079,83.4622,80.9523,83.1547,767600.0],["2025-05-27",86.1487,87.959,84.1096,86.9842,1141300.0],["2025-05-28",87.1732,87.1931,84.4279,84.8357,687000.0],["2025-05-29",87.3522,87.4417,84.398,84.9451,682100.0],["2025-05-30",83.3437,83.662,80.111,81.7522,1084100.0],["2025-06-02",81.3444,82.6971,79.7927,82.0506,726900.0],["2025-06-03",82.0307,86.1487,80.8371,85.6812,1092300.0],["2025-06-04",86.1288,88.2574,85.8005,87.4119,821200.0],["2025-06-05",87.8297,88.8343,85.5917,86.6957,721200.0],["2025-06-06",88.5259,89.7792,87.9888,88.1678,509900.0],["2025-06-09",89.7195,92.3355,89.3117,91.1021,1131500.0],["2025-06-10",91.6989,94.494,91.5696,93.6485,1134200.0],["2025-06-11",95.608,95.608,92.0272,93.1711,925200.0],["2025-06-12",92.4549,94.0961,91.8581,93.2506,937900.0],["2025-06-13",90.0378,91.868,88.6154,88.894,1085300.0],["2025-06-16",90.7938,93.4893,90.4258,93.1114,799300.0],["2025-06-17",92.2957,94.116,91.4602,91.5199,606700.0],["2025-06-18",92.1465,93.0318,91.321,91.679,548600.0],["2025-06-20",92.4847,92.9025,88.3867,90.2268,1747200.0],["2025-06-23",89.5703,91.7487,88.5458,91.5796,1097100.0],["2025-06-24",94.3746,97.8958,94.2254,97.299,1515500.0],["2025-06-25",97.9952,98.4428,96.5927,98.1345,781500.0],["2025-06-26",98.9501,99.9746,97.7267,99.7359,858500.0],["2025-06-27",99.7359,100.2631,97.6869,99.6762,1483800.0],["2025-06-30",99.8752,100.0741,98.2936,98.8307,742800.0],["2025-07-01",97.289,101.8645,96.6425,100.1835,778400.0],["2025-07-02",99.9647,104.1622,99.9348,104.0627,888100.0],["2025-07-03",103.7643,104.9182,102.7697,104.0031,569700.0],["2025-07-07",101.8943,104.1522,101.3771,101.6357,981700.0],["2025-07-08",102.9089,106.0919,101.9441,103.9732,956700.0],["2025-07-09",103.6052,105.505,102.8393,105.2166,986400.0],["2025-07-10",104.938,107.3054,103.824,106.4301,827200.0],["2025-07-11",104.5402,106.3206,104.4506,105.883,663500.0],["2025-07-14",104.9181,104.9181,101.6755,104.1224,801500.0],["2025-07-15",106.2212,107.0368,103.2968,103.3665,972400.0],["2025-07-16",101.9341,101.9341,97.5476,101.4268,1465300.0],["2025-07-17",101.8744,103.8737,101.029,103.3864,987700.0],["2025-07-18",104.7292,104.7292,102.0336,104.1523,661600.0],["2025-07-21",105.127,106.7384,102.6105,102.7895,695100.0],["2025-07-22",102.7697,103.6549,99.8453,101.8744,984900.0],["2025-07-23",102.3817,102.5707,98.3036,99.0197,1469900.0],["2025-07-24",98.9103,100.0343,97.3984,99.0098,749700.0],["2025-07-25",98.4826,99.3181,97.4879,98.97,607800.0],["2025-07-28",100.8997,102.7,100.1238,101.7849,832000.0],["2025-07-29",103.0979,104.2418,99.5966,101.1086,854300.0],["2025-07-30",102.332,102.5906,98.781,99.8851,983900.0],["2025-07-31",96.9011,97.4581,93.36,94.673,1799000.0],["2025-08-01",91.6094,93.7679,89.8986,92.256,1473600.0],["2025-08-04",93.1711,94.1757,92.5245,93.4993,940600.0],["2025-08-05",94.106,95.4986,89.9284,91.5298,935800.0],["2025-08-06",90.9032,91.2513,88.0186,89.1426,1516600.0],["2025-08-07",96.6325,100.1736,95.0311,98.2439,2057500.0],["2025-08-08",99.0197,99.9348,98.0251,98.8407,1204400.0],["2025-08-11",99.3281,101.3075,97.478,97.6471,1069600.0],["2025-08-12",99.1192,103.0581,97.1,102.899,1403900.0],["2025-08-13",103.5853,105.6244,102.6006,103.8041,900900.0],["2025-08-14",101.2379,104.6894,100.641,104.1721,852700.0],["2025-08-15",102.2425,103.0382,99.4077,99.6862,1054900.0],["2025-08-18",99.8453,101.4567,99.8155,100.5615,927300.0],["2025-08-19",101.3174,101.6457,99.3977,100.1437,934100.0],["2025-08-20",99.8155,100.2233,96.7817,98.8407,900800.0],["2025-08-21",97.846,99.159,97.2691,98.8904,554600.0],["2025-08-22",99.6663,105.7835,99.6663,104.6894,910000.0],["2025-08-25",104.6595,106.4835,102.8553,105.8755,693300.0],["2025-08-26",105.9054,107.4903,105.8157,106.2044,1187300.0],["2025-08-27",106.2044,106.2044,104.6993,105.3373,749300.0],["2025-08-28",106.0549,107.4902,104.9685,107.1713,705900.0],["2025-08-29",105.9852,106.6131,101.9084,103.0049,993200.0],["2025-09-02",99.5262,101.6792,97.1838,101.6194,844900.0],["2025-09-03",101.5097,102.1177,98.2703,99.9149,959600.0],["2025-09-04",99.2471,101.7489,98.4895,101.3901,654100.0],["2025-09-05",102.666,104.4302,101.8087,104.1511,810100.0],["2025-09-08",105.4569,108.7462,103.7126,108.6664,1588100.0],["2025-09-09",109.0053,109.6931,106.6729,107.9388,991300.0],["2025-09-10",107.6996,111.7763,107.3009,110.2413,1184900.0],["2025-09-11",110.2413,115.7334,110.2413,115.6238,1562900.0],["2025-09-12",115.2749,115.9428,113.9891,114.7267,1321800.0],["2025-09-15",115.1653,117.8266,114.5174,116.0026,1195600.0],["2025-09-16",117.727,118.8533,116.0125,117.9662,1183700.0],["2025-09-17",117.9363,121.724,115.3646,119.0526,1593100.0],["2025-09-18",123.5979,132.0105,123.3985,129.4987,2366100.0],["2025-09-19",129.5784,130.5752,125.9602,128.2029,5743600.0],["2025-09-22",128.4022,131.3128,127.3656,127.4852,1136600.0],["2025-09-23",128.5816,130.4854,126.6579,128.1032,1704700.0],["2025-09-24",128.8109,128.8109,123.1991,123.538,1435100.0],["2025-09-25",120.1989,123.548,119.2321,121.8535,1486000.0],["2025-09-26",121.7239,123.3088,119.7304,121.4149,886200.0],["2025-09-29",123.3287,123.3786,121.5744,121.7439,727100.0],["2025-09-30",122.0329,123.9367,121.3352,123.3686,1010500.0],["2025-10-01",121.7439,131.1134,121.7439,130.8542,1276800.0],["2025-10-02",134.2133,136.6952,132.2397,136.0972,1240100.0],["2025-10-03",136.1769,139.8749,135.838,137.4129,1330300.0],["2025-10-06",140.1739,141.7388,137.9511,139.0177,1301400.0],["2025-10-07",140.1041,140.1041,128.2926,128.4221,1252100.0],["2025-10-08",129.4189,133.7947,127.9636,132.5388,1363700.0],["2025-10-09",132.8976,134.2731,130.1366,133.8246,820000.0],["2025-10-10",134.4924,135.0606,120.5179,120.8667,1546800.0],["2025-10-13",129.0302,133.3362,127.3556,132.5986,1031700.0],["2025-10-14",127.4154,135.0406,126.5084,132.2497,668100.0],["2025-10-15",135.7683,137.0541,133.4259,135.9776,1234700.0],["2025-10-16",137.6023,138.6489,134.7516,137.3033,962500.0],["2025-10-17",135.7184,137.2734,134.1734,136.0773,660400.0],["2025-10-20",137.4229,141.8684,137.4229,141.1208,511400.0],["2025-10-21",140.0344,141.3401,139.0675,140.2736,628300.0],["2025-10-22",138.2302,140.6025,130.2961,133.9841,1080000.0],["2025-10-23",131.9706,141.8784,131.851,140.1938,751200.0],["2025-10-24",142.5362,146.3638,141.5395,142.4764,923800.0],["2025-10-27",145.686,146.8323,144.4799,144.5397,846300.0],["2025-10-28",143.0745,143.1941,139.8051,140.0244,769300.0],["2025-10-29",143.533,145.5265,139.4064,140.9414,1658600.0],["2025-10-30",140.9315,142.2671,138.1007,138.8582,917500.0],["2025-10-31",140.5427,144.3304,139.546,143.2439,994600.0],["2025-11-03",143.4632,146.3339,141.7388,144.9982,951400.0],["2025-11-04",139.2768,141.6491,136.5058,136.755,1165400.0],["2025-11-05",139.1074,143.842,137.7219,139.4662,1621200.0],["2025-11-06",146.7525,156.7201,146.0548,154.7465,2012000.0],["2025-11-07",152.3044,155.2847,144.7989,154.298,1522300.0],["2025-11-10",157.986,159.6605,154.2382,158.3847,1248700.0],["2025-11-11",157.5175,157.5175,151.507,152.135,856000.0],["2025-11-12",155.4941,156.5307,150.9787,152.6732,842600.0],["2025-11-13",151.3475,152.0054,140.5327,143.6426,1244800.0],["2025-11-14",138.31,145.7358,137.9113,142.2771,830400.0],["2025-11-17",140.7022,144.6992,138.2901,141.2504,845400.0],["2025-11-18",138.8383,144.151,136.5856,139.9247,821700.0],["2025-11-19",141.7588,146.8123,140.5427,143.3934,902900.0],["2025-11-20",148.9852,148.9852,137.5026,138.0409,1185000.0],["2025-11-21",137.7917,143.9815,134.303,143.533,823200.0],["2025-11-24",143.7526,150.501,143.7526,149.6924,715400.0],["2025-11-25",148.8638,150.1316,144.7809,148.744,874500.0],["2025-11-26",150.501,154.0948,148.3846,151.7588,523700.0],["2025-11-28",152.847,156.2212,151.7389,156.1213,304200.0],["2025-12-01",155.6921,158.4273,153.7354,155.6721,1001000.0],["2025-12-02",158.5372,162.5702,156.5905,160.6935,1005600.0],["2025-12-03",160.973,164.5069,158.6071,163.1193,877600.0],["2025-12-04",161.1626,163.7781,160.2842,163.0694,843600.0],["2025-12-05",164.7165,165.6649,161.8714,162.6601,809000.0],["2025-12-08",164.5368,166.9826,162.5003,164.1176,669000.0],["2025-12-09",163.868,166.6632,162.3706,164.9062,947000.0],["2025-12-10",164.7664,170.0773,164.5468,167.5916,929200.0],["2025-12-11",166.204,168.2006,162.72,166.5135,716800.0],["2025-12-12",164.0876,165.605,152.8569,155.5024,1442000.0],["2025-12-15",158.9864,160.2742,156.6604,159.0363,1005600.0],["2025-12-16",159.3458,160.5038,153.9251,155.9816,859800.0],["2025-12-17",157.3991,157.9781,146.6476,148.4445,1313500.0],["2025-12-18",155.0931,158.0081,153.2862,156.7403,1291200.0],["2025-12-19",157.3392,160.8033,157.3392,159.2859,1210400.0],["2025-12-22",162.2108,163.2191,159.7451,161.7117,697600.0],["2025-12-23",160.0246,163.7482,159.7251,162.6401,850600.0],["2025-12-24",162.7799,164.1176,160.8532,163.1193,197100.0],["2025-12-26",164.1675,164.5868,162.4005,163.9079,285200.0],["2025-12-29",161.7616,163.4188,160.4639,162.5303,332900.0],["2025-12-30",162.8697,163.5585,161.3224,161.542,417300.0],["2025-12-31",161.8315,162.151,159.2859,159.5255,536100.0],["2026-01-02",164.2573,169.2487,164.2573,168.0708,881600.0],["2026-01-05",171.7544,176.067,170.4666,175.8873,1062500.0],["2026-01-06",177.0353,184.772,177.0353,183.1848,1046000.0],["2026-01-07",180.0002,183.0151,179.2615,182.9052,646700.0],["2026-01-08",180.689,180.689,173.7909,178.6725,532100.0],["2026-01-09",180.3696,186.3892,180.2099,185.7603,640400.0],["2026-01-12",183.0849,188.3858,183.0849,185.6006,609900.0],["2026-01-13",187.5273,193.0578,184.6822,192.948,1134400.0],["2026-01-14",190.5321,192.4888,186.2595,189.9731,845000.0],["2026-01-15",204.6478,210.7174,201.9724,204.9074,2046500.0],["2026-01-16",209.0103,210.0585,199.7962,203.6396,1611900.0],["2026-01-20",200.0957,212.2248,199.6564,210.2981,1799400.0],["2026-01-21",215.589,220.6902,210.5477,220.3508,1957800.0],["2026-01-22",229.9343,232.7095,215.9384,222.6169,1885200.0],["2026-01-23",222.6169,222.6169,213.7122,216.6871,1317700.0],["2026-01-26",217.3559,220.1112,214.8003,218.3243,1048900.0],["2026-01-27",220.78,232.41,220.1212,229.2056,2247000.0],["2026-01-28",233.2186,238.9787,230.9426,235.6445,2885300.0],["2026-01-29",238.23,245.9268,235.4548,243.461,2639000.0],["2026-01-30",238.5395,245.5374,232.6895,235.0056,1518100.0],["2026-02-02",231.3119,241.7639,227.6083,233.1687,3561800.0],["2026-02-03",239.3481,240.7656,225.432,229.1856,1941900.0],["2026-02-04",231.861,237.5212,212.5442,219.622,2359300.0],["2026-02-05",216.3976,229.9642,213.1232,226.4403,1785000.0],["2026-02-06",231.5116,243.6407,230.9426,242.5426,1510100.0],["2026-02-09",241.2948,251.5571,238.9488,250.1695,1336300.0],["2026-02-10",257.9062,259.2539,245.6772,252.0862,1641200.0],["2026-02-11",257.4569,265.6229,251.9564,258.6049,2237700.0],["2026-02-12",260.5616,263.9957,247.0748,248.9915,1343000.0],["2026-02-13",248.8318,263.4466,248.133,260.2921,1663200.0],["2026-02-17",257.2373,269.4463,252.765,262.4883,3505400.0],["2026-02-18",242.9619,260.5516,241.7839,249.9299,3024200.0],["2026-02-19",251.4273,254.3223,244.7288,248.6521,1447400.0],["2026-02-20",247.1247,262.9075,246.5756,258.8246,1950200.0],["2026-02-23",258.7846,260.4833,248.4324,253.5186,895700.0],["2026-02-24",254.8076,257.8053,248.8721,251.2203,1359600.0],["2026-02-25",256.4863,258.6647,252.1396,255.7169,1097400.0],["2026-02-26",254.8176,256.5763,238.6998,244.4954,2139500.0],["2026-02-27",238.8197,244.8152,237.7305,244.2756,1862000.0],["2026-03-02",239.2593,246.7936,237.8204,244.0757,1069300.0],["2026-03-03",235.4622,239.0795,228.3876,232.3845,1407600.0],["2026-03-04",236.9811,239.7989,231.4452,235.0525,1137900.0],["2026-03-05",229.8564,238.1702,223.0216,230.2761,1333000.0],["2026-03-06",220.1638,224.1208,208.7923,209.8416,1783000.0],["2026-03-09",203.7262,220.3736,200.3487,218.1953,2051400.0],["2026-03-10",220.1638,233.2439,219.9239,225.11,1221700.0],["2026-03-11",222.8018,230.8057,221.3329,224.1008,1051000.0],["2026-03-12",218.7648,220.5435,210.9307,213.3289,1526900.0],["2026-03-13",216.5265,224.5505,211.92,213.289,757400.0],["2026-03-16",218.8248,227.2884,217.7556,221.7925,1522600.0],["2026-03-17",223.0316,230.446,220.5735,228.7173,1052900.0],["2026-03-18",231.0356,235.0725,228.0578,233.2139,1279800.0],["2026-03-19",224.1508,239.1794,219.9739,236.6713,1495200.0],["2026-03-20",235.5222,237.7705,221.9324,226.9586,1882500.0],["2026-03-23",234.6928,243.3163,232.4345,234.8427,823500.0],["2026-03-24",231.3154,247.713,228.9072,243.3762,895800.0],["2026-03-25",244.4554,245.5146,235.8219,243.4961,741500.0],["2026-03-26",236.8212,239.0295,223.871,224.9501,1111300.0],["2026-03-27",221.9125,228.3976,220.9931,223.0116,721800.0],["2026-03-30",227.798,227.798,208.3127,210.3112,1250300.0],["2026-03-31",217.2959,230.9856,214.8378,229.6366,1235800.0],["2026-04-01",234.393,239.8189,232.9241,235.782,1014500.0],["2026-04-02",222.2522,240.9281,222.2522,234.483,885200.0],["2026-04-06",235.9319,240.6383,232.9441,236.8012,523500.0],["2026-04-07",233.7835,241.7175,232.7443,237.9903,811300.0],["2026-04-08",256.7961,260.7931,249.8114,255.8169,1570000.0],["2026-04-09",255.0275,266.8685,255.0275,263.0514,1058300.0],["2026-04-10",268.0576,272.5042,265.7993,268.5672,789000.0],["2026-04-13",266.4488,273.3436,265.0798,272.9739,560700.0],["2026-04-14",275.7618,277.7303,269.7463,273.9431,1001700.0],["2026-04-15",269.3666,272.7141,261.6924,268.7971,784500.0],["2026-04-16",267.7179,272.3044,262.8016,269.6864,1372200.0],["2026-04-17",276.9609,281.5574,274.7925,278.3798,947800.0],["2026-04-20",278.7995,285.6044,277.7902,279.7188,946500.0],["2026-04-21",283.3561,289.2716,270.9854,273.5634,957200.0],["2026-04-22",280.758,282.4068,266.6487,278.2399,1704200.0],["2026-04-23",280.0685,286.7835,272.7641,280.3483,1208000.0],["2026-04-24",289.7812,293.8281,279.1692,280.768,845300.0],["2026-04-27",282.3568,283.396,267.7378,278.15,817400.0],["2026-04-28",268.6771,276.791,264.2505,267.6979,1078200.0],["2026-04-29",273.6734,278.6996,261.0329,265.2397,796700.0],["2026-04-30",269.9762,283.9256,263.531,283.5359,1632200.0],["2026-05-01",282.7665,285.4545,274.8325,279.1692,1300600.0],["2026-05-04",277.5105,291.8996,277.3406,291.3101,1908900.0],["2026-05-05",296.7959,297.7752,279.9686,287.433,1537400.0],["2026-05-06",294.6975,294.6975,280.2884,293.5483,2303400.0],["2026-05-07",315.9315,326.5934,295.5468,300.5631,2327600.0],["2026-05-08",318.4596,324.1753,308.597,312.9737,1736500.0],["2026-05-11",313.2335,321.4073,313.2335,319.4688,1227000.0],["2026-05-12",312.544,313.1436,297.935,311.4848,1480100.0],["2026-05-13",318.7493,321.2774,311.4249,317.0706,923700.0],["2026-05-14",317.0706,317.1905,308.2773,313.5732,984100.0],["2026-05-15",301.2026,304.4801,294.8574,302.9413,1214400.0],["2026-05-18",314.2727,314.8823,289.7812,295.4769,1486300.0],["2026-05-19",289.3415,294.048,280.6181,293.8182,1494900.0],["2026-05-20",301.7722,312.504,299.8636,311.275,1129700.0],["2026-05-21",311.275,313.8031,306.9482,312.9237,1361700.0],["2026-05-22",315.242,321.757,311.5148,320.3781,835800.0],["2026-05-26",330.2506,334.5474,326.2037,333.8579,861100.0],["2026-05-27",338.3245,338.7442,321.2075,327.7625,910900.0],["2026-05-28",327.163,330.0108,316.1113,323.166,1106900.0],["2026-05-29",325.744,329.5012,316.9207,324.0154,1204500.0],["2026-06-01",317.7801,319.0691,309.2265,317.3804,1037100.0],["2026-06-02",324.1153,334.2376,320.1383,331.11,1125400.0],["2026-06-03",339.4,341.81,326.81,335.15,716600.0],["2026-06-04",321.01,335.83,318.01,330.23,679100.0],["2026-06-05",315.23,318.88,300.11,301.65,955300.0],["2026-06-08",314.99,339.92,309.03,312.09,1099600.0],["2026-06-09",320.44,332.01,298.0,320.96,1205400.0],["2026-06-10",317.42,333.69,310.36,316.07,1270100.0],["2026-06-11",326.74,347.27,326.1,345.32,1005600.0],["2026-06-12",345.32,359.35,341.45,355.69,960200.0],["2026-06-15",367.88,377.66,367.88,375.32,914900.0],["2026-06-16",375.0,379.99,365.36,366.31,1090100.0],["2026-06-17",383.99,386.01,369.85,371.26,1196800.0],["2026-06-18",386.56,408.87,382.0,406.37,2126800.0],["2026-06-22",413.5,421.58,407.0,420.56,1547000.0],["2026-06-23",388.69,394.47,382.56,389.17,1640700.0],["2026-06-24",390.54,395.75,376.83,381.62,1804700.0],["2026-06-25",408.0,414.64,383.38,410.31,2436500.0],["2026-06-26",394.14,401.05,385.0,388.61,2025700.0],["2026-06-29",393.18,419.95,384.74,416.0,2105700.0],["2026-06-30",425.78,447.62,418.48,444.8,2230200.0],["2026-07-01",424.61,428.97,406.68,411.05,1536000.0],["2026-07-02",408.0,408.92,355.08,365.56,2165700.0],["2026-07-06",375.84,385.58,364.67,368.06,1277802.053713],["2026-07-07",342.86,353,329.01,349.57,1877456.778963],["2026-07-08",341.5,358.2099,341.5,349.39,1227711.986008],["2026-07-09",370.14,380.5,366.27,368.78,1256840.999832],["2026-07-10",357.94,371.435,355,368.58,862770.344253],["2026-07-13",352.51,358.48,346.07,352.03,850543.32401],["2026-07-14",373.21,373.21,353.2,358.43,821991.570551],["2026-07-15",366.49,374.12,336.76,353.8,1403130.391746],["2026-07-16",336.12,349.07,327.38,332,1110859.585136],["2026-07-17",315.02,330.61,307.1,324.69,1892645.930194],["2026-07-20",330.88,338.9799,322.75,324.28,812042.497286],["2026-07-21",347.28,347.45,333.72,345.44,1106416.147619],["2026-07-22",330.74,349.015,328.43,344.84,800845.505568],["2026-07-23",338.49,348.43,336.74,345.3,751080.801379],["2026-07-24",341.09,345.13,326.075,329.18,848307.458483],["2026-07-27",330.15,334,298.38,315.7,1391011.183162],["2026-07-28",296.31,296.91,277.01,285.31,1987800.457282],["2026-07-29",280.97,290.51,256.16,257.61,2509571.458651],["2026-07-30",288.8,297.57,284.78,293.3,3022824.307431],["2026-07-31",310,314.685,294.15,297.45,1142957.827619],["2026-08-03",288.31,313.46,288.31,309.98,1399114.568855],["2026-08-04",327.27,329.34,320.45,320.76,2891460.103758],["2026-08-05",319.23,329.35,311.86,313.1,2362569.350489],["2026-08-06",291.02,309.67,285.58,291.31,2839948.972522],["2026-08-07",301.18,310.43,298,304.99,1269469.074304],["2026-08-10",304.922,309.84,293.83,296.81,367131.902698],["2026-08-11",299.03,300.715,290.755,294.38,698615.767773],["2026-08-12",312.9,317,305.55,306.83,1210638.566669],["2026-08-13",306.99,316.385,305.56,306.29,946615.69213],["2026-08-14",302.01,312.08,302.01,310.73,1178195.164496]]}