{"t":"OLED","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1996-04-11",4.6856,4.8028,4.2171,4.8028,325300.0],["1996-04-12",4.5685,4.8028,4.2171,4.2171,186200.0],["1996-04-15",4.2171,4.6856,4.2171,4.2171,38100.0],["1996-04-16",4.0999,4.5685,3.8657,4.0999,70600.0],["1996-04-17",3.8657,4.3342,3.8657,4.3342,70300.0],["1996-04-18",4.0999,4.0999,4.0999,4.0999,5200.0],["1996-04-19",4.2171,4.2171,4.0999,4.0999,2500.0],["1996-04-22",4.0999,4.4514,3.9828,4.2171,32200.0],["1996-04-23",4.2171,4.4514,3.7485,4.0999,49500.0],["1996-04-24",3.8657,4.0414,3.8657,3.8657,44100.0],["1996-04-25",3.9828,3.9828,3.8657,3.8657,7900.0],["1996-04-26",3.8657,4.2171,3.8657,4.2171,13400.0],["1996-04-29",4.2171,4.2171,3.8657,3.9828,14800.0],["1996-04-30",4.2171,4.4514,3.9828,4.4514,75800.0],["1996-05-01",4.4514,4.6856,4.2171,4.4514,50900.0],["1996-05-02",4.5685,4.6856,4.3928,4.5685,115700.0],["1996-05-03",4.6271,5.3885,4.3928,5.1542,108300.0],["1996-05-06",5.0371,5.3885,4.9199,4.9199,21200.0],["1996-05-07",4.9199,5.3885,4.9199,5.3885,53600.0],["1996-05-08",4.9199,5.1542,4.8028,5.0371,49000.0],["1996-05-09",5.1542,5.2713,4.9199,5.2713,44800.0],["1996-05-10",4.9199,5.2713,4.9199,5.2713,35400.0],["1996-05-13",5.2713,5.2713,5.0371,5.0371,86200.0],["1996-05-14",5.1542,5.2713,4.9199,5.1542,111600.0],["1996-05-15",5.1542,6.5599,5.1542,6.5599,83600.0],["1996-05-16",6.5599,7.8485,6.3256,7.7313,248100.0],["1996-05-17",7.7313,7.7313,6.0328,6.7942,154400.0],["1996-05-20",6.7942,6.7942,6.2085,6.5599,62900.0],["1996-05-21",6.5599,6.9113,6.2085,6.3256,103600.0],["1996-05-22",6.3256,6.7942,6.2085,6.3842,63700.0],["1996-05-23",6.677,7.4385,6.5013,6.677,116500.0],["1996-05-24",6.9113,8.5513,6.677,7.9656,199100.0],["1996-05-28",7.9656,8.317,7.0285,7.1456,98000.0],["1996-05-29",7.1456,7.497,6.9113,7.0285,52800.0],["1996-05-30",7.497,7.8485,7.0285,7.8485,36000.0],["1996-05-31",7.8485,7.9656,7.2627,7.2627,64100.0],["1996-06-03",7.2627,7.3799,6.7942,7.0285,51400.0],["1996-06-04",7.3799,7.6142,7.0285,7.6142,34900.0],["1996-06-05",7.5556,9.6056,7.3799,8.9027,257800.0],["1996-06-06",8.7856,9.137,8.4342,9.137,107600.0],["1996-06-07",8.317,8.9027,7.9656,8.317,34300.0],["1996-06-10",8.9027,8.9027,8.0827,8.6684,37500.0],["1996-06-11",8.6684,9.8399,8.0827,9.0199,143800.0],["1996-06-12",9.0199,9.137,8.4342,9.137,46700.0],["1996-06-13",9.137,9.137,8.4342,8.9027,56900.0],["1996-06-14",8.6684,9.137,8.4342,8.7856,65200.0],["1996-06-17",9.137,9.6056,8.4342,8.7856,37300.0],["1996-06-18",9.2541,9.2541,8.1999,8.1999,20000.0],["1996-06-19",8.1999,8.6684,7.6142,8.4342,38800.0],["1996-06-20",8.4342,8.4342,7.6142,7.6142,9100.0],["1996-06-21",7.6142,8.1999,7.6142,7.9656,8200.0],["1996-06-24",8.1999,8.1999,7.1456,7.3799,27600.0],["1996-06-25",7.9656,7.9656,7.2627,7.9656,8800.0],["1996-06-26",7.2627,7.7313,6.0913,6.7942,107300.0],["1996-06-27",7.2627,7.497,6.7942,7.497,16700.0],["1996-06-28",7.497,7.497,6.7942,6.7942,12300.0],["1996-07-01",6.677,7.497,6.677,7.3799,5100.0],["1996-07-02",7.497,7.497,6.677,6.677,16100.0],["1996-07-03",6.677,6.9699,6.5599,6.9699,22200.0],["1996-07-05",6.5599,6.5599,6.2085,6.2085,11400.0],["1996-07-08",6.5599,6.5599,6.0913,6.3256,38500.0],["1996-07-09",6.267,6.5599,5.8571,6.1499,46300.0],["1996-07-10",6.0913,6.0913,4.8028,5.2713,34200.0],["1996-07-11",5.2713,5.7399,4.9199,4.9199,16000.0],["1996-07-12",5.0371,5.7399,5.0371,5.3885,15000.0],["1996-07-15",5.2713,6.2085,5.0371,5.1542,50800.0],["1996-07-16",5.7399,5.7399,4.6856,5.3885,69300.0],["1996-07-17",5.3885,6.0913,5.3885,5.8571,25900.0],["1996-07-18",6.0913,6.0913,5.1542,5.3885,35400.0],["1996-07-19",5.6228,5.6228,5.0371,5.3885,37300.0],["1996-07-22",5.5056,5.6228,5.0371,5.5056,6800.0],["1996-07-23",5.5056,5.6228,4.6856,4.6856,24000.0],["1996-07-24",5.3885,5.3885,4.4514,5.3885,49600.0],["1996-07-25",5.5056,5.6228,5.1542,5.3885,17500.0],["1996-07-26",5.1542,5.3885,5.1542,5.1542,9900.0],["1996-07-29",5.1542,5.6228,4.4514,4.6856,19600.0],["1996-07-30",4.4514,5.0371,4.3342,4.6856,16600.0],["1996-07-31",5.0371,5.0371,4.3342,5.0371,2200.0],["1996-08-01",5.0371,5.0371,4.5685,4.8028,6300.0],["1996-08-02",5.0371,5.1542,4.9199,5.1542,5600.0],["1996-08-05",5.3885,5.6228,5.1542,5.1835,20800.0],["1996-08-06",5.6228,5.6228,5.0371,5.1542,12500.0],["1996-08-07",5.6228,5.6228,5.6228,5.6228,2800.0],["1996-08-08",5.1542,5.6228,5.0371,5.6228,4300.0],["1996-08-09",5.6228,5.6228,5.5056,5.5056,1400.0],["1996-08-12",5.6228,6.0913,5.3299,5.5056,62300.0],["1996-08-13",5.6228,6.2085,5.5056,5.6228,93900.0],["1996-08-14",5.6228,6.2085,5.5056,6.2085,18900.0],["1996-08-15",5.5056,6.2085,5.5056,5.8571,25900.0],["1996-08-16",6.0913,6.5599,6.0913,6.2085,42400.0],["1996-08-19",6.0913,6.5599,5.8571,5.8571,9200.0],["1996-08-20",6.4428,6.4428,5.8571,6.0913,45200.0],["1996-08-21",6.3256,6.3256,5.9742,5.9742,26500.0],["1996-08-22",6.3256,6.3256,5.9742,6.0913,30000.0],["1996-08-23",6.2085,6.2085,5.9449,5.9742,17300.0],["1996-08-26",5.8571,6.2085,5.7399,6.0913,9700.0],["1996-08-27",6.2085,6.2085,5.8571,6.2085,23000.0],["1996-08-28",6.2085,6.3256,5.8571,6.3256,56400.0],["1996-08-29",6.3256,6.5599,6.0913,6.267,36400.0],["1996-08-30",6.4428,6.4428,5.8571,6.3256,4400.0],["1996-09-03",5.8571,6.3256,5.8571,6.3256,4300.0],["1996-09-04",5.9742,6.3256,5.9742,6.0913,17300.0],["1996-09-05",6.0913,6.3256,5.8571,5.9742,28200.0],["1996-09-06",5.9742,6.3256,5.9742,6.3256,14200.0],["1996-09-09",5.9742,6.3256,5.9742,6.0621,7100.0],["1996-09-10",6.2085,6.2085,5.9742,6.0328,2200.0],["1996-09-11",5.9742,6.3256,5.9742,5.9742,7200.0],["1996-09-12",5.9742,6.3256,5.9742,6.0621,15800.0],["1996-09-13",5.9742,6.3256,5.9742,6.1499,25800.0],["1996-09-16",6.2085,6.2085,6.0913,6.2085,5400.0],["1996-09-17",6.0913,6.2085,6.0913,6.2085,26000.0],["1996-09-18",6.0913,6.3256,5.8571,5.9742,26400.0],["1996-09-19",5.8571,6.2085,5.1542,5.8571,43400.0],["1996-09-20",5.6228,5.8571,5.3885,5.6228,14000.0],["1996-09-23",5.2713,5.2713,5.2713,5.2713,2300.0],["1996-09-24",5.6228,5.6228,5.0371,5.1542,15500.0],["1996-09-25",5.2713,5.8571,5.2713,5.8571,14400.0],["1996-09-26",5.5056,5.6228,5.3885,5.3885,18200.0],["1996-09-27",5.3885,5.3885,4.6856,5.3592,24500.0],["1996-09-30",5.3885,5.8571,5.3299,5.6228,31800.0],["1996-10-01",5.6228,5.9742,5.5056,5.9156,20500.0],["1996-10-02",5.7399,5.9742,5.6228,5.8571,21400.0],["1996-10-03",5.9742,6.2085,5.7399,5.7399,6900.0],["1996-10-04",6.2085,6.2085,5.7399,5.7399,4300.0],["1996-10-07",5.7399,5.7399,5.5056,5.5935,6600.0],["1996-10-08",6.0913,6.0913,5.6228,6.0913,13600.0],["1996-10-09",5.6228,6.0913,5.6228,5.6228,2500.0],["1996-10-10",5.5056,5.9742,5.3885,5.9742,6200.0],["1996-10-11",5.3885,5.9742,5.3885,5.9742,2400.0],["1996-10-14",5.3885,5.8571,5.3885,5.3885,7200.0],["1996-10-15",5.6228,5.7399,5.0371,5.0371,58000.0],["1996-10-16",5.5056,5.5056,5.1542,5.1542,17800.0],["1996-10-17",5.5056,5.5056,4.9785,5.1249,36500.0],["1996-10-18",5.0371,5.1542,4.9199,5.1542,16500.0],["1996-10-21",5.5056,5.5056,4.9199,5.5056,19200.0],["1996-10-22",5.5056,5.5056,5.1542,5.3885,6200.0],["1996-10-23",5.2713,5.9742,5.2713,5.6228,28400.0],["1996-10-24",5.3885,5.6228,5.3885,5.3885,6100.0],["1996-10-25",5.5056,5.5056,5.3885,5.3885,4100.0],["1996-10-28",5.3885,5.5056,5.2713,5.5056,5300.0],["1996-10-29",5.2713,5.8571,5.2713,5.5935,26300.0],["1996-10-30",5.6228,6.0913,5.6228,5.9742,17000.0],["1996-10-31",5.7399,6.0913,5.7399,6.0913,4500.0],["1996-11-01",5.7399,5.9742,5.7399,5.9742,6400.0],["1996-11-04",5.8571,6.0913,5.6228,5.8278,13000.0],["1996-11-05",5.6228,5.7106,5.6228,5.6228,6000.0],["1996-11-06",5.7399,5.7399,5.3885,5.3885,33300.0],["1996-11-07",5.6228,5.7399,5.3885,5.7399,14700.0],["1996-11-08",5.7399,5.7399,5.3885,5.5056,49000.0],["1996-11-11",5.7399,5.7399,5.5056,5.5056,6600.0],["1996-11-12",5.7399,5.7399,5.5056,5.6228,6800.0],["1996-11-13",5.5056,5.7399,5.5056,5.5056,10500.0],["1996-11-14",5.5056,5.7399,5.5056,5.7399,8500.0],["1996-11-15",5.7399,5.7399,5.5056,5.6521,16400.0],["1996-11-18",5.5056,5.8571,5.5056,5.8571,51000.0],["1996-11-19",5.8571,5.8571,5.5056,5.7399,19500.0],["1996-11-20",5.7399,5.7399,5.5056,5.6228,20300.0],["1996-11-21",5.3885,5.6228,5.3885,5.6228,11600.0],["1996-11-22",5.3885,5.6228,5.3885,5.3885,4000.0],["1996-11-25",5.3885,5.6228,5.3885,5.5056,19400.0],["1996-11-26",5.6228,5.6228,5.5056,5.6228,27900.0],["1996-11-27",5.5056,5.6228,5.5056,5.6228,9200.0],["1996-11-29",5.7399,5.7399,5.7399,5.7399,300.0],["1996-12-02",5.6228,5.7399,5.3885,5.7399,33100.0],["1996-12-03",5.5056,5.7399,5.3885,5.7399,9300.0],["1996-12-04",5.7399,5.7399,5.3885,5.3885,7800.0],["1996-12-05",5.7399,5.7399,5.1542,5.7399,13800.0],["1996-12-06",5.1542,5.6228,4.8906,5.2713,19600.0],["1996-12-09",5.1542,5.1542,4.4514,4.6856,28700.0],["1996-12-10",5.1542,5.1542,4.6856,4.6856,11800.0],["1996-12-11",4.6856,5.0371,4.4514,4.9199,30700.0],["1996-12-12",4.9785,4.9785,4.5685,4.6856,32200.0],["1996-12-13",5.0371,5.0371,4.6856,5.0371,6900.0],["1996-12-16",5.2713,5.5056,4.8028,5.0371,52600.0],["1996-12-17",4.8028,4.9199,4.5685,4.7442,19100.0],["1996-12-18",4.8028,4.8028,4.6856,4.8028,15500.0],["1996-12-19",4.8028,5.0371,4.6856,5.0371,5200.0],["1996-12-20",5.0371,5.0371,4.6856,5.0371,4600.0],["1996-12-23",4.6856,4.8028,4.5685,4.8028,18000.0],["1996-12-24",4.9199,5.3885,4.6856,5.3885,14000.0],["1996-12-26",5.3885,5.3885,4.9199,5.3885,11200.0],["1996-12-27",4.9199,5.1542,4.9199,5.0371,10900.0],["1996-12-30",5.1542,5.6228,5.0371,5.2713,14800.0],["1996-12-31",5.2713,5.6228,5.2713,5.3592,18800.0],["1997-01-02",5.1542,5.3885,4.9199,5.2713,11600.0],["1997-01-03",5.2713,5.2713,5.0371,5.0371,16600.0],["1997-01-06",5.0371,5.3885,5.0371,5.0371,4800.0],["1997-01-07",5.0371,5.1542,5.0371,5.0371,11800.0],["1997-01-08",5.0371,5.2713,4.9199,5.1542,8400.0],["1997-01-09",4.8028,5.1542,4.8028,4.8028,1200.0],["1997-01-10",4.8028,5.1542,4.8028,5.0371,6500.0],["1997-01-13",5.1542,5.2713,4.9785,5.0371,7600.0],["1997-01-14",5.2713,5.2713,4.9199,5.1542,6000.0],["1997-01-15",5.0371,5.2713,5.0371,5.2713,21400.0],["1997-01-16",5.2713,5.2713,5.0371,5.1542,18500.0],["1997-01-17",5.6228,6.7942,5.3885,6.4428,62400.0],["1997-01-20",6.0913,6.9113,6.0913,6.7942,66800.0],["1997-01-21",6.7942,6.9113,6.4428,6.9113,69800.0],["1997-01-22",6.9113,6.9113,6.3256,6.4428,43600.0],["1997-01-23",6.3256,6.9113,6.3256,6.5599,28400.0],["1997-01-24",6.7942,6.7942,6.7942,6.7942,1100.0],["1997-01-27",6.3256,6.3256,6.0913,6.3256,1700.0],["1997-01-28",6.677,6.677,6.0913,6.677,22800.0],["1997-01-29",6.677,6.677,6.0913,6.0913,5500.0],["1997-01-30",6.4428,6.4428,6.0913,6.0913,2400.0],["1997-01-31",6.2085,6.4428,6.2085,6.2085,14600.0],["1997-02-03",6.4428,6.4428,5.9742,6.0913,38700.0],["1997-02-04",5.8571,6.4428,5.8571,6.4428,1400.0],["1997-02-05",5.9742,5.9742,5.8571,5.8571,9600.0],["1997-02-06",5.7399,6.3256,5.7399,6.3256,2400.0],["1997-02-07",5.7399,6.3256,5.7399,6.2085,31500.0],["1997-02-10",6.3256,6.4428,5.8571,5.9742,9800.0],["1997-02-11",5.9742,6.3256,5.9742,6.0913,11600.0],["1997-02-12",6.0913,6.3256,5.8571,6.3256,20000.0],["1997-02-13",6.3256,6.3256,5.9742,6.0913,10000.0],["1997-02-14",6.3256,6.3256,5.7399,5.7399,13700.0],["1997-02-18",5.5642,5.9742,5.5056,5.8571,7500.0],["1997-02-19",5.9742,5.9742,5.5056,5.6228,2100.0],["1997-02-20",5.5056,5.7399,5.3885,5.3885,5400.0],["1997-02-21",5.6228,5.6228,5.3885,5.6228,1000.0],["1997-02-24",5.6228,5.6228,5.2713,5.3885,3200.0],["1997-02-25",5.3885,5.3885,5.3885,5.3885,1800.0],["1997-02-26",5.2713,5.5056,5.0371,5.5056,5900.0],["1997-02-27",5.5056,5.5056,5.0371,5.0371,11900.0],["1997-02-28",4.9199,5.3885,4.9199,5.1542,5200.0],["1997-03-03",5.3885,5.3885,4.9199,4.9199,16000.0],["1997-03-04",4.9199,5.3885,4.9199,5.3885,900.0],["1997-03-05",4.9199,5.1542,4.9199,5.1542,3200.0],["1997-03-06",5.1542,5.1542,4.8028,4.8028,13500.0],["1997-03-07",4.9199,4.9199,4.8028,4.9199,4600.0],["1997-03-10",4.9199,5.0371,4.6856,4.6856,4500.0],["1997-03-11",5.1542,5.3885,4.6856,5.3885,22100.0],["1997-03-12",5.1542,5.3885,4.9199,4.9199,6600.0],["1997-03-13",5.3885,5.3885,5.3885,5.3885,1100.0],["1997-03-14",5.3885,5.3885,4.9199,5.1542,4900.0],["1997-03-17",4.9199,4.9199,4.6856,4.6856,15900.0],["1997-03-18",4.6856,4.9199,4.6856,4.9199,9600.0],["1997-03-19",4.8028,4.9199,4.6856,4.7442,4400.0],["1997-03-20",4.6856,5.1542,4.4514,5.1542,9300.0],["1997-03-21",4.5685,4.6856,4.5685,4.6856,3100.0],["1997-03-24",4.6271,5.1542,4.4514,4.4514,12700.0],["1997-03-25",4.9199,4.9199,4.4514,4.9199,13900.0],["1997-03-26",4.6856,5.1542,4.6856,5.0371,4600.0],["1997-03-27",5.0371,5.0371,4.5685,4.9199,10000.0],["1997-03-31",5.0371,5.0371,4.3342,4.5685,24500.0],["1997-04-01",4.2171,4.2756,3.9828,4.2756,10200.0],["1997-04-02",4.3342,4.3342,3.8657,3.9828,21100.0],["1997-04-03",3.7485,3.9828,3.7192,3.9828,8600.0],["1997-04-04",3.5142,4.2171,3.3971,4.2171,34100.0],["1997-04-07",3.7485,4.3342,3.7485,4.2171,4100.0],["1997-04-08",4.4514,4.4514,3.7485,4.0999,38000.0],["1997-04-09",4.2171,4.2171,3.8657,3.8657,1000.0],["1997-04-10",3.8657,4.4514,3.8657,3.8657,2600.0],["1997-04-11",3.8657,3.8657,3.8657,3.8657,0.0],["1997-04-14",4.4514,4.4514,3.8657,3.8657,5800.0],["1997-04-15",3.7485,4.4514,3.7485,4.4514,23600.0],["1997-04-16",4.5685,4.6856,4.3342,4.6271,35700.0],["1997-04-17",4.6856,4.6856,3.9828,3.9828,6000.0],["1997-04-18",4.4514,4.4514,3.9828,3.9828,37300.0],["1997-04-21",4.2171,4.2171,4.2171,4.2171,400.0],["1997-04-22",4.2171,4.2171,3.9828,4.0999,8300.0],["1997-04-23",4.0999,4.2171,3.8657,3.8657,4800.0],["1997-04-24",4.2171,4.2171,3.8657,3.8657,800.0],["1997-04-25",4.2171,4.2171,3.8657,4.2171,3400.0],["1997-04-28",4.2171,4.2171,3.9828,4.2171,11000.0],["1997-04-29",4.2171,4.2171,3.8657,3.9828,16500.0],["1997-04-30",3.8657,4.2171,3.8657,3.9242,28900.0],["1997-05-01",3.9828,4.6856,3.8657,4.4514,18100.0],["1997-05-02",4.3342,4.8028,4.3342,4.4514,2700.0],["1997-05-05",4.8028,5.2713,4.6856,5.0371,29200.0],["1997-05-06",4.9199,5.1542,4.9199,4.9199,8300.0],["1997-05-07",5.1542,5.1542,4.6856,4.6856,4300.0],["1997-05-08",4.6856,5.1542,4.5685,4.5685,6900.0],["1997-05-09",4.9199,4.9199,4.6856,4.6856,2700.0],["1997-05-12",4.5685,4.9199,4.5685,4.9199,6200.0],["1997-05-13",4.6856,4.6856,4.3342,4.3342,4700.0],["1997-05-14",4.5685,4.5685,4.3342,4.3342,3200.0],["1997-05-15",4.5685,4.5685,4.5685,4.5685,1000.0],["1997-05-16",4.5685,4.9199,4.5685,4.6856,4000.0],["1997-05-19",4.9199,5.2713,4.8028,4.9199,9000.0],["1997-05-20",4.8028,5.3885,4.8028,5.1542,14200.0],["1997-05-21",5.2713,5.2713,4.5099,4.6856,14200.0],["1997-05-22",4.8028,4.8028,4.6856,4.6856,2800.0],["1997-05-23",4.8028,4.8028,4.8028,4.8028,8700.0],["1997-05-27",4.8028,5.1542,4.6856,4.8028,13300.0],["1997-05-28",5.1542,5.1542,4.6856,5.0371,8000.0],["1997-05-29",4.9199,4.9199,4.4514,4.4514,1900.0],["1997-05-30",4.8028,4.8028,4.4514,4.4514,6100.0],["1997-06-02",4.4514,4.6856,4.4514,4.5685,6500.0],["1997-06-03",4.3342,4.3342,4.3342,4.3342,1200.0],["1997-06-04",4.3342,4.3342,4.3342,4.3342,5000.0],["1997-06-05",4.2171,4.6856,4.2171,4.2171,13700.0],["1997-06-06",4.2171,4.5685,3.9828,4.5685,6300.0],["1997-06-09",3.9828,4.2171,3.8657,3.9828,14300.0],["1997-06-10",3.9828,4.0999,3.8657,4.0999,13900.0],["1997-06-11",4.0999,4.0999,3.8657,3.8657,8800.0],["1997-06-12",3.8657,4.0999,3.6899,3.8071,28800.0],["1997-06-13",3.8071,4.0999,3.7485,4.0999,37800.0],["1997-06-16",3.7485,4.0999,3.7485,3.7485,29000.0],["1997-06-17",3.9828,3.9828,3.7485,3.7485,30200.0],["1997-06-18",3.7485,3.8657,3.6314,3.6314,28700.0],["1997-06-19",3.7485,3.8657,3.7485,3.8657,9000.0],["1997-06-20",3.9828,3.9828,3.7485,3.7485,20700.0],["1997-06-23",3.9828,3.9828,3.7485,3.9828,1500.0],["1997-06-24",4.0999,4.0999,4.0999,4.0999,500.0],["1997-06-25",3.7485,4.2171,3.7485,4.2171,4100.0],["1997-06-26",3.8657,3.9828,3.7485,3.9828,3300.0],["1997-06-27",3.9828,3.9828,3.7485,3.7485,5500.0],["1997-06-30",3.9828,3.9828,3.7485,3.8657,6300.0],["1997-07-01",3.8071,3.9828,3.8071,3.8657,6000.0],["1997-07-02",4.2171,4.2171,3.8657,4.2171,2200.0],["1997-07-03",4.2171,4.2171,3.9828,4.2171,6700.0],["1997-07-07",3.9828,4.2171,3.7485,3.8657,15100.0],["1997-07-08",3.7485,4.2171,3.7485,3.7485,15700.0],["1997-07-09",3.7485,4.2171,3.7485,3.8657,3400.0],["1997-07-10",3.8657,4.2171,3.8657,4.0999,6900.0],["1997-07-11",4.2171,4.2171,3.7485,3.7485,3400.0],["1997-07-14",4.0999,4.0999,3.7485,3.9828,14300.0],["1997-07-15",3.9828,4.0999,3.9828,4.0999,8700.0],["1997-07-16",4.2171,4.2171,3.8657,3.8949,1900.0],["1997-07-17",4.2171,4.3342,3.8657,4.2171,13300.0],["1997-07-18",3.9828,4.4514,3.9828,4.2171,25600.0],["1997-07-21",4.4514,4.8028,4.3928,4.6856,32300.0],["1997-07-22",4.8028,5.2713,4.5685,4.6856,42700.0],["1997-07-23",4.9199,4.9199,4.5685,4.5685,5900.0],["1997-07-24",4.9199,4.9199,4.4514,4.4514,13400.0],["1997-07-25",4.3342,4.5685,4.3342,4.5685,53800.0],["1997-07-28",4.6856,5.0371,4.4514,4.5685,79200.0],["1997-07-29",4.6856,4.8028,4.6856,4.6856,25600.0],["1997-07-30",4.8028,4.8028,4.8028,4.8028,2700.0],["1997-07-31",4.8028,4.8028,4.5685,4.7442,17200.0],["1997-08-01",4.7442,4.7442,4.7442,4.7442,1000.0],["1997-08-04",4.6856,5.0956,4.6856,4.8028,49200.0],["1997-08-05",4.8028,5.0371,4.6856,5.0371,56800.0],["1997-08-06",5.0371,5.0371,4.8028,4.9199,27500.0],["1997-08-07",5.1542,5.4471,4.9199,5.4471,33500.0],["1997-08-08",5.6228,5.6228,5.2128,5.3299,95000.0],["1997-08-11",5.3885,5.4471,5.1542,5.1542,72000.0],["1997-08-12",5.3299,5.3299,4.9199,5.0371,128900.0],["1997-08-13",5.1542,5.1542,4.9785,5.0371,91300.0],["1997-08-14",5.1542,5.1542,4.9785,5.0371,12100.0],["1997-08-15",4.9785,5.1542,4.9785,5.0371,31000.0],["1997-08-18",4.9785,5.0956,4.6856,4.6856,8400.0],["1997-08-19",4.9199,4.9199,4.6271,4.7442,32300.0],["1997-08-20",4.7442,4.7442,4.6271,4.6856,4600.0],["1997-08-21",4.6856,4.6856,4.6856,4.6856,1100.0],["1997-08-22",4.466,4.466,4.466,4.466,1000.0],["1997-08-25",4.5685,4.6856,4.5099,4.5099,9700.0],["1997-08-26",4.7442,4.7442,4.4514,4.6856,20800.0],["1997-08-27",4.6856,4.6856,4.5099,4.5392,14300.0],["1997-08-28",4.6856,4.6856,4.5099,4.5099,17300.0],["1997-08-29",4.6856,4.6856,4.6856,4.6856,100.0],["1997-09-02",4.7442,4.7442,4.5099,4.5099,16500.0],["1997-09-03",4.5099,4.9199,4.5099,4.6856,8600.0],["1997-09-04",4.5685,4.6856,4.3342,4.3342,21600.0],["1997-09-05",4.6856,4.6856,4.5099,4.5685,3000.0],["1997-09-08",4.5099,4.5099,4.5099,4.5099,4500.0],["1997-09-09",4.5099,4.6856,4.5099,4.5685,2500.0],["1997-09-10",4.5685,4.6856,4.3342,4.3342,13700.0],["1997-09-11",4.2756,4.5099,4.2756,4.3342,11300.0],["1997-09-12",4.2756,4.2756,4.2756,4.2756,500.0],["1997-09-15",4.4514,4.6856,4.3928,4.3928,23200.0],["1997-09-16",4.4514,4.6271,4.3342,4.3342,22900.0],["1997-09-17",4.6271,4.6271,4.6271,4.6271,2600.0],["1997-09-18",4.6271,4.6564,4.4514,4.6564,11600.0],["1997-09-19",4.4514,4.8028,4.4514,4.6856,11700.0],["1997-09-22",4.8028,4.8028,4.5099,4.6271,30900.0],["1997-09-23",4.5685,4.6271,4.3342,4.4514,12700.0],["1997-09-24",4.3342,4.7442,4.3342,4.6856,21800.0],["1997-09-25",4.6856,4.7442,4.6271,4.7149,5700.0],["1997-09-26",4.6856,5.0371,4.6856,5.0371,81600.0],["1997-09-29",5.0371,5.6228,4.9199,5.1542,193400.0],["1997-09-30",5.3885,5.3885,4.9199,4.9785,64900.0],["1997-10-01",4.9785,5.1542,4.9785,5.1542,25400.0],["1997-10-02",5.2128,5.2128,5.0956,5.0956,152100.0],["1997-10-03",5.2128,5.5056,5.2128,5.3885,44900.0],["1997-10-06",5.3885,5.3885,5.2713,5.2713,17200.0],["1997-10-07",5.1542,5.3885,5.0956,5.3885,277900.0],["1997-10-08",5.3885,6.3256,5.3885,6.3256,163600.0],["1997-10-09",6.4428,7.2627,6.4428,7.0577,270900.0],["1997-10-10",7.2627,7.2627,6.9113,7.2042,141700.0],["1997-10-13",7.0285,7.3799,6.9113,7.2627,118500.0],["1997-10-14",7.2627,7.3799,6.9699,6.9699,99000.0],["1997-10-15",6.9113,7.0285,6.5599,6.677,116200.0],["1997-10-16",6.8528,7.087,6.5599,6.5599,71700.0],["1997-10-17",6.5599,6.7942,6.0913,6.3256,32200.0],["1997-10-20",6.3842,6.6185,6.2085,6.5013,61900.0],["1997-10-21",6.5599,6.5599,6.4428,6.5599,27400.0],["1997-10-22",6.4428,6.677,6.3256,6.677,36500.0],["1997-10-23",6.5599,6.7356,6.3842,6.7356,36600.0],["1997-10-24",6.7942,6.7942,6.4428,6.4428,28800.0],["1997-10-27",6.677,6.677,5.9742,5.9742,19500.0],["1997-10-28",5.7399,6.3256,5.5056,6.0913,53000.0],["1997-10-29",6.3256,6.3256,5.9742,6.0913,12800.0],["1997-10-30",5.9742,6.2085,5.8571,5.8571,5200.0],["1997-10-31",5.9742,6.0913,5.6813,5.6813,12100.0],["1997-11-03",5.6228,6.0328,5.6228,5.7399,27400.0],["1997-11-04",5.9742,5.9742,5.7399,5.9742,19200.0],["1997-11-05",5.9742,5.9742,5.6228,5.9742,4800.0],["1997-11-06",5.8571,5.8571,5.5056,5.5056,17800.0],["1997-11-07",5.2713,5.6813,5.2713,5.6813,24800.0],["1997-11-10",5.7399,5.7399,5.5056,5.5056,13100.0],["1997-11-11",5.7399,5.7399,5.1542,5.1835,54700.0],["1997-11-12",5.1542,5.5056,5.1542,5.3885,21000.0],["1997-11-13",5.3885,5.4471,5.1542,5.1835,24300.0],["1997-11-14",5.4471,5.4471,5.1542,5.1835,25900.0],["1997-11-17",5.5056,5.5056,5.1835,5.1835,3900.0],["1997-11-18",5.1835,5.6228,5.1835,5.6228,3100.0],["1997-11-19",5.6228,5.6228,5.3885,5.3885,6600.0],["1997-11-20",5.3885,5.6228,5.3006,5.3006,4400.0],["1997-11-21",5.2128,5.4471,5.2128,5.2713,6100.0],["1997-11-24",5.2128,5.5056,5.2128,5.3885,3800.0],["1997-11-25",5.3885,5.3885,5.1835,5.1835,21700.0],["1997-11-26",5.3885,5.3885,5.1542,5.3885,1900.0],["1997-11-28",5.2128,5.2128,5.2128,5.2128,1000.0],["1997-12-01",5.4471,5.4471,5.2128,5.2128,13400.0],["1997-12-02",5.3299,5.5056,5.2128,5.5056,9800.0],["1997-12-03",5.2128,5.5056,5.2128,5.2128,2000.0],["1997-12-04",5.2128,5.5056,5.2128,5.2128,3000.0],["1997-12-05",5.5056,5.5056,5.5056,5.5056,1300.0],["1997-12-08",5.5056,5.8571,5.2713,5.3885,131000.0],["1997-12-09",5.6228,5.6228,5.3006,5.3299,13800.0],["1997-12-10",5.3006,5.5056,5.3006,5.3006,18700.0],["1997-12-11",5.3885,5.3885,5.1835,5.2713,10000.0],["1997-12-12",5.1542,5.3592,5.0371,5.0371,4900.0],["1997-12-15",5.0371,5.2713,4.9199,5.2713,5600.0],["1997-12-16",4.9785,4.9785,4.9785,4.9785,3200.0],["1997-12-17",4.9785,5.0371,4.7442,4.9199,9400.0],["1997-12-18",4.6856,4.8614,4.6271,4.8614,7300.0],["1997-12-19",4.6856,4.9199,4.6856,4.9199,7900.0],["1997-12-22",4.9199,4.9199,4.6856,4.6856,7200.0],["1997-12-23",4.5685,4.5685,4.3342,4.5099,34700.0],["1997-12-24",4.5099,4.5099,4.5099,4.5099,0.0],["1997-12-26",4.4514,4.4514,4.4514,4.4514,4000.0],["1997-12-29",4.4514,4.6856,4.3928,4.6856,40900.0],["1997-12-30",4.6856,4.6856,4.2171,4.2171,42300.0],["1997-12-31",4.2171,4.3928,3.9828,4.3342,50700.0],["1998-01-02",4.3928,4.5099,4.3342,4.4514,2800.0],["1998-01-05",4.5685,4.5685,4.5685,4.5685,4300.0],["1998-01-06",4.5685,4.6856,4.5099,4.6856,4500.0],["1998-01-07",4.6856,4.7442,4.5099,4.6856,6200.0],["1998-01-08",4.6271,5.0371,4.6271,5.0371,54900.0],["1998-01-09",5.0371,5.1542,4.9785,4.9785,32800.0],["1998-01-12",4.8028,4.9199,4.8028,4.8028,4800.0],["1998-01-13",4.9199,4.9785,4.8028,4.8028,6400.0],["1998-01-14",5.0371,5.0371,4.8028,4.8028,16300.0],["1998-01-15",4.8028,4.8028,4.5685,4.5685,24500.0],["1998-01-16",4.7735,4.7735,4.6856,4.6856,4400.0],["1998-01-20",4.7735,4.8028,4.5685,4.6856,6700.0],["1998-01-21",4.8028,4.8028,4.6856,4.6856,4400.0],["1998-01-22",4.5685,4.6856,4.4514,4.5685,9800.0],["1998-01-23",4.5685,4.6856,4.4514,4.6271,12700.0],["1998-01-26",4.6271,4.6271,4.5099,4.5099,2500.0],["1998-01-27",4.6271,4.6856,4.4514,4.6856,16500.0],["1998-01-28",4.6856,4.6856,4.5685,4.5685,14000.0],["1998-01-29",4.5099,4.6271,4.4514,4.4514,21700.0],["1998-01-30",4.5685,4.6856,4.5685,4.6856,7000.0],["1998-02-02",4.6856,4.6856,4.5099,4.5099,12000.0],["1998-02-03",4.4514,4.5099,4.3928,4.4514,14800.0],["1998-02-04",4.3928,4.6856,4.3928,4.6856,16900.0],["1998-02-05",4.6856,4.7442,4.4514,4.4514,18600.0],["1998-02-06",4.4514,4.6856,4.4514,4.5685,24800.0],["1998-02-09",4.6271,4.8028,4.6271,4.8028,10800.0],["1998-02-10",4.8028,4.8028,4.7442,4.7442,7400.0],["1998-02-11",4.6856,4.7442,4.6271,4.6271,10400.0],["1998-02-12",4.6856,4.6856,4.6856,4.6856,700.0],["1998-02-13",4.8028,4.8614,4.6271,4.8614,21100.0],["1998-02-17",4.8614,4.8614,4.7442,4.7442,6100.0],["1998-02-18",4.7442,4.9199,4.6856,4.9199,4000.0],["1998-02-19",4.9199,4.9199,4.7442,4.7442,9400.0],["1998-02-20",4.7442,4.8028,4.7442,4.8028,7100.0],["1998-02-23",4.9199,4.9199,4.7442,4.7442,16700.0],["1998-02-24",4.7442,4.7442,4.6856,4.6856,5000.0],["1998-02-25",4.6856,4.6856,4.5685,4.5685,9600.0],["1998-02-26",4.5685,4.6271,4.4514,4.4514,19400.0],["1998-02-27",4.5685,4.6271,4.4514,4.4514,17500.0],["1998-03-02",4.4514,4.4514,4.3342,4.3342,10300.0],["1998-03-03",4.2464,4.3342,4.2464,4.3342,8600.0],["1998-03-04",4.2464,4.8614,4.2464,4.5685,48200.0],["1998-03-05",4.6271,4.6856,4.4514,4.6856,22100.0],["1998-03-06",4.5685,4.6271,4.5685,4.6271,2600.0],["1998-03-09",4.6856,4.8614,4.5685,4.6856,35400.0],["1998-03-10",4.8614,4.9785,4.8614,4.9785,16100.0],["1998-03-11",4.9785,5.9742,4.9785,5.6228,68800.0],["1998-03-12",5.8571,5.9742,5.7399,5.9742,25700.0],["1998-03-13",5.9742,5.9742,5.7399,5.8571,38600.0],["1998-03-16",5.8571,5.8571,5.6228,5.6228,25800.0],["1998-03-17",5.5935,5.5935,5.5056,5.5935,13500.0],["1998-03-18",5.5056,5.5935,5.3299,5.3299,25600.0],["1998-03-19",5.3592,5.6228,5.2713,5.5642,37800.0],["1998-03-20",5.5642,5.5935,5.4471,5.5935,10300.0],["1998-03-23",5.3885,5.4471,5.2128,5.4471,26800.0],["1998-03-24",5.4471,5.4471,5.2713,5.4471,9500.0],["1998-03-25",5.3885,5.4178,5.1542,5.3885,16400.0],["1998-03-26",5.2713,5.5642,5.2713,5.5642,20400.0],["1998-03-27",5.6521,6.267,5.6228,5.7985,53300.0],["1998-03-30",5.9742,5.9742,5.7399,5.7399,12600.0],["1998-03-31",5.8278,5.9156,5.7399,5.8278,32500.0],["1998-04-01",5.8278,5.8571,5.7399,5.7692,38300.0],["1998-04-02",5.8571,6.0474,5.7985,5.9742,22000.0],["1998-04-03",6.0328,6.1499,5.8571,5.8571,31400.0],["1998-04-06",6.0913,6.0913,5.7985,5.9156,48400.0],["1998-04-07",5.7399,5.9156,5.5642,5.7399,26200.0],["1998-04-08",5.7399,5.8571,5.6228,5.8278,27500.0],["1998-04-09",5.8278,5.9449,5.7399,5.8571,23000.0],["1998-04-13",5.9449,6.0035,5.7399,5.7399,21300.0],["1998-04-14",5.7399,5.7399,5.6813,5.6813,4800.0],["1998-04-15",5.7399,5.7399,5.6228,5.6228,9000.0],["1998-04-16",5.6228,5.8571,5.5642,5.8571,15200.0],["1998-04-17",5.7985,5.9742,5.6228,5.6228,13200.0],["1998-04-20",5.6813,5.6813,5.5056,5.5056,15300.0],["1998-04-21",5.5056,5.8571,5.5056,5.7399,4300.0],["1998-04-22",5.5056,5.5935,5.5056,5.5935,2500.0],["1998-04-23",5.5056,5.5935,5.5056,5.5056,5900.0],["1998-04-24",5.5056,5.5935,5.5056,5.5935,4200.0],["1998-04-27",5.5935,5.6813,5.5056,5.6228,24900.0],["1998-04-28",5.7106,5.7985,5.6813,5.7399,10200.0],["1998-04-29",5.7985,6.0328,5.6228,5.9742,23100.0],["1998-04-30",5.8571,6.0913,5.8571,5.8571,21000.0],["1998-05-01",5.9742,6.0913,5.9156,5.9156,19700.0],["1998-05-04",5.8863,6.0621,5.8717,5.9742,22600.0],["1998-05-05",5.9742,6.1206,5.9156,5.9156,22000.0],["1998-05-06",6.0621,6.0621,5.9156,5.9156,8500.0],["1998-05-07",5.9742,5.9742,5.8571,5.9449,10300.0],["1998-05-08",5.9742,6.0328,5.7399,5.7399,11400.0],["1998-05-11",5.7399,6.0035,5.7399,5.9742,5500.0],["1998-05-12",5.9742,5.9742,5.7985,5.8863,11900.0],["1998-05-13",5.8863,6.0328,5.8571,6.0328,11800.0],["1998-05-14",6.0328,6.0328,5.7106,5.7106,5700.0],["1998-05-15",5.7985,6.0035,5.7399,5.7399,8800.0],["1998-05-18",5.7399,5.7985,5.5349,5.5349,16300.0],["1998-05-19",5.5349,5.5935,5.5056,5.5935,6600.0],["1998-05-20",5.5935,5.6228,5.4178,5.6228,7500.0],["1998-05-21",5.6228,5.6228,5.4178,5.4178,1700.0],["1998-05-22",5.4178,5.7985,5.4178,5.7985,4200.0],["1998-05-26",5.7985,5.7985,5.5642,5.6228,7000.0],["1998-05-27",5.5642,5.6228,5.4178,5.4471,3400.0],["1998-05-28",5.4178,5.5935,5.4178,5.4178,10700.0],["1998-05-29",5.3885,5.4763,5.3299,5.3299,13500.0],["1998-06-01",5.4763,5.4763,5.3299,5.3299,2600.0],["1998-06-02",5.4763,5.4763,5.3299,5.4763,12600.0],["1998-06-03",5.4763,5.4763,5.2713,5.2713,8300.0],["1998-06-04",5.3299,5.6813,5.2713,5.5056,152800.0],["1998-06-05",5.5056,5.5056,5.1542,5.2128,25700.0],["1998-06-08",5.2713,5.6521,5.2128,5.6521,22800.0],["1998-06-09",5.6228,5.6228,5.4471,5.6228,3700.0],["1998-06-10",5.4471,5.6813,5.4471,5.6228,18200.0],["1998-06-11",5.6228,5.7985,5.5056,5.5349,27000.0],["1998-06-12",5.5642,5.6813,5.4178,5.6813,16000.0],["1998-06-15",5.6813,5.6813,5.4471,5.5056,7500.0],["1998-06-16",5.4471,5.5642,5.4471,5.5642,7500.0],["1998-06-17",5.5642,5.6228,5.4471,5.6228,11400.0],["1998-06-18",5.6228,5.8571,5.6228,5.6228,17400.0],["1998-06-19",5.6228,5.6228,5.5642,5.6228,7000.0],["1998-06-22",5.6228,5.7399,5.5056,5.7399,6800.0],["1998-06-23",5.7399,5.7399,5.6813,5.7399,17800.0],["1998-06-24",5.6813,5.8571,5.6813,5.7399,7900.0],["1998-06-25",5.7399,5.7985,5.7399,5.7399,8600.0],["1998-06-26",5.6228,5.7399,5.6228,5.7399,3100.0],["1998-06-29",5.7399,5.7399,5.6813,5.6813,1900.0],["1998-06-30",5.6813,5.7399,5.6813,5.7106,4500.0],["1998-07-01",5.7399,5.7985,5.7399,5.7985,8000.0],["1998-07-02",5.7399,5.9742,5.6521,5.9742,14000.0],["1998-07-06",5.9742,6.0621,5.9742,6.0621,10000.0],["1998-07-07",5.8571,6.0621,5.8571,5.9742,2900.0],["1998-07-08",6.0913,6.1499,6.0035,6.0035,37300.0],["1998-07-09",6.0621,6.0621,6.0035,6.0328,5200.0],["1998-07-10",6.0913,6.0913,6.0913,6.0913,100.0],["1998-07-13",6.1792,6.2085,6.0621,6.2085,17200.0],["1998-07-14",6.2085,6.267,6.0913,6.0913,13600.0],["1998-07-15",6.267,6.3256,6.0913,6.0913,14800.0],["1998-07-16",6.0913,6.0913,5.9742,5.9742,12400.0],["1998-07-17",5.8571,6.1499,5.8571,5.9742,22000.0],["1998-07-20",5.9742,5.9742,5.8571,5.9742,12400.0],["1998-07-21",6.0913,6.0913,5.7399,5.8571,17000.0],["1998-07-22",5.7399,5.8571,5.7399,5.7399,2500.0],["1998-07-23",5.7399,5.8571,5.7399,5.8571,300.0],["1998-07-24",5.8571,5.8571,5.4471,5.5642,17000.0],["1998-07-27",5.4178,5.5642,5.4178,5.4178,4100.0],["1998-07-28",5.5642,5.5642,5.4178,5.4763,6200.0],["1998-07-29",5.4178,5.4178,5.3006,5.3299,19700.0],["1998-07-30",5.3006,5.3006,5.1835,5.1981,24700.0],["1998-07-31",5.2128,5.3006,5.1542,5.1542,20800.0],["1998-08-03",5.2128,5.2128,4.9785,5.1542,17500.0],["1998-08-04",5.1542,5.1542,4.2024,4.3342,46300.0],["1998-08-05",4.2756,4.6856,4.2756,4.5685,24000.0],["1998-08-06",4.5685,4.8028,4.5685,4.8028,20800.0],["1998-08-07",4.8321,4.9199,4.8321,4.8614,5400.0],["1998-08-10",4.8321,5.0371,4.5685,4.6856,21800.0],["1998-08-11",4.6856,4.7442,4.5685,4.7442,900.0],["1998-08-12",4.5685,4.5685,4.5099,4.5099,4400.0],["1998-08-13",4.6271,4.8614,4.5099,4.8614,19500.0],["1998-08-14",4.9199,4.9785,4.9199,4.9785,10800.0],["1998-08-17",4.9785,4.9785,4.9785,4.9785,0.0],["1998-08-18",4.8028,4.8614,4.7442,4.8028,22300.0],["1998-08-19",4.6856,4.6856,4.6856,4.6856,600.0],["1998-08-20",4.6856,4.6856,4.3928,4.4514,30000.0],["1998-08-21",4.3928,4.5099,4.3928,4.5099,26500.0],["1998-08-24",4.4514,4.5685,4.4514,4.4514,12400.0],["1998-08-25",4.5099,4.6856,4.4514,4.6856,21300.0],["1998-08-26",4.4514,4.6564,4.4514,4.6564,6300.0],["1998-08-27",4.6564,4.6564,4.3342,4.4514,13400.0],["1998-08-28",4.4514,4.4514,4.4514,4.4514,0.0],["1998-08-31",4.2171,4.2756,4.2171,4.2756,4200.0],["1998-09-01",4.4221,4.5099,4.0414,4.5099,34800.0],["1998-09-02",4.5099,4.5099,4.0999,4.3928,13700.0],["1998-09-03",4.2171,4.2171,3.8949,3.9828,35700.0],["1998-09-04",3.9828,3.9828,3.9828,3.9828,2500.0],["1998-09-08",4.0999,4.0999,3.9828,4.0999,8200.0],["1998-09-09",3.9828,3.9828,3.9828,3.9828,200.0],["1998-09-10",3.9828,3.9828,3.7485,3.8949,8400.0],["1998-09-11",3.8949,3.9828,3.7485,3.9828,23000.0],["1998-09-14",4.0999,4.0999,3.9535,3.9828,6400.0],["1998-09-15",3.8657,3.9828,3.8071,3.8071,3600.0],["1998-09-16",3.9828,3.9828,3.8071,3.8071,2800.0],["1998-09-17",3.9242,3.9828,3.8657,3.9828,7500.0],["1998-09-18",3.9828,3.9828,3.6314,3.7485,28200.0],["1998-09-21",3.6314,3.6314,3.6314,3.6314,3600.0],["1998-09-22",3.7485,3.8657,3.7485,3.7485,4500.0],["1998-09-23",3.6899,3.7485,3.6899,3.7485,6200.0],["1998-09-24",3.5728,3.9242,3.5728,3.9242,11100.0],["1998-09-25",3.8657,4.2171,3.8657,4.2171,13200.0],["1998-09-28",4.0999,4.4514,4.0999,4.3342,26100.0],["1998-09-29",4.2171,4.3342,4.2171,4.3342,4200.0],["1998-09-30",4.2756,4.3342,4.2171,4.2171,8300.0],["1998-10-01",4.1585,4.1585,3.9828,3.9828,5800.0],["1998-10-02",3.8071,3.8657,3.8071,3.8657,5700.0],["1998-10-05",3.6314,3.7485,3.6314,3.6314,13300.0],["1998-10-06",3.6314,3.7485,3.5728,3.7485,22200.0],["1998-10-07",3.6899,3.7485,3.6314,3.6314,24700.0],["1998-10-08",3.5728,3.5728,3.4557,3.5142,13700.0],["1998-10-09",3.4849,3.6314,3.4849,3.6314,63100.0],["1998-10-12",3.5728,3.6314,3.5435,3.5435,7500.0],["1998-10-13",3.4849,3.4849,3.3678,3.3678,7400.0],["1998-10-14",3.5142,3.7485,3.3385,3.6314,31200.0],["1998-10-15",3.6314,3.7485,3.6314,3.7485,5100.0],["1998-10-16",3.7485,3.7778,3.7485,3.7485,1500.0],["1998-10-19",3.7778,3.7778,3.6314,3.7485,7500.0],["1998-10-20",3.7778,3.8071,3.7485,3.8071,7000.0],["1998-10-21",3.8071,3.8071,3.8071,3.8071,3000.0],["1998-10-22",3.8071,3.8364,3.7485,3.8364,3400.0],["1998-10-23",3.8364,4.0121,3.8364,3.9242,29600.0],["1998-10-26",3.9828,3.9828,3.9828,3.9828,1200.0],["1998-10-27",4.0121,4.0707,4.0121,4.0414,16700.0],["1998-10-28",4.0999,4.0999,4.0414,4.0414,8500.0],["1998-10-29",4.0999,4.0999,3.9828,4.0414,9600.0],["1998-10-30",4.0707,4.0707,4.0121,4.0414,9000.0],["1998-11-02",4.0414,4.0414,3.8071,3.8657,29800.0],["1998-11-03",3.9828,3.9828,3.7485,3.7485,5300.0],["1998-11-04",3.8657,3.9242,3.7485,3.7778,14900.0],["1998-11-05",3.8071,3.8657,3.6899,3.7485,52500.0],["1998-11-06",3.6607,3.8071,3.6607,3.7632,33300.0],["1998-11-09",3.7192,3.7485,3.6899,3.7485,11000.0],["1998-11-10",3.7485,3.8071,3.5728,3.5728,24200.0],["1998-11-11",3.6899,3.9828,3.6899,3.9242,17100.0],["1998-11-12",3.9535,3.9828,3.8657,3.8657,12000.0],["1998-11-13",4.0414,4.0414,3.9535,3.9535,11300.0],["1998-11-16",4.1585,4.1878,3.9242,3.9242,9000.0],["1998-11-17",4.0707,4.0707,3.7778,3.8657,19300.0],["1998-11-18",3.9535,3.9535,3.6899,3.7485,46800.0],["1998-11-19",3.6899,3.9242,3.6899,3.9242,9100.0],["1998-11-20",3.8071,3.8071,3.7485,3.8071,2400.0],["1998-11-23",3.7485,3.7485,3.6314,3.7485,3900.0],["1998-11-24",3.8071,3.8657,3.6314,3.6899,39300.0],["1998-11-25",3.7485,3.7485,3.5728,3.6899,7800.0],["1998-11-27",3.6899,3.7485,3.6314,3.7485,4500.0],["1998-11-30",3.6899,3.8657,3.6314,3.8657,23600.0],["1998-12-01",3.8657,3.9242,3.8071,3.8364,8800.0],["1998-12-02",3.8364,3.9242,3.8364,3.9242,6400.0],["1998-12-03",3.9242,4.0414,3.9242,3.9242,15500.0],["1998-12-04",4.0414,4.2171,4.0414,4.2171,54100.0],["1998-12-07",4.3342,4.6271,4.3342,4.5099,49900.0],["1998-12-08",4.5685,4.8028,4.2464,4.4514,68200.0],["1998-12-09",4.4514,4.5685,4.3342,4.3342,19700.0],["1998-12-10",4.3342,4.3928,4.2171,4.2171,19500.0],["1998-12-11",4.2171,4.2756,4.0999,4.0999,2000.0],["1998-12-14",4.0999,4.2756,4.0999,4.0999,2100.0],["1998-12-15",4.2171,4.2171,3.9828,4.0999,2200.0],["1998-12-16",4.0999,4.0999,3.7485,3.9828,6400.0],["1998-12-17",3.7485,3.9828,3.7485,3.9828,22700.0],["1998-12-18",3.9828,3.9828,3.7485,3.9828,12000.0],["1998-12-21",3.9828,3.9828,3.7485,3.8657,5600.0],["1998-12-22",3.8071,3.8657,3.7485,3.8657,2700.0],["1998-12-23",3.8071,3.8657,3.8071,3.8657,13700.0],["1998-12-24",3.7485,4.0707,3.7485,4.0707,22800.0],["1998-12-28",4.0414,4.1585,3.8657,3.9242,52500.0],["1998-12-29",3.9242,3.9242,3.6899,3.8071,36100.0],["1998-12-30",3.6899,3.9828,3.6899,3.8071,29000.0],["1998-12-31",3.6899,3.8657,3.6899,3.6899,26200.0],["1999-01-04",3.7485,3.9828,3.6314,3.9828,29200.0],["1999-01-05",3.9828,4.0999,3.9828,3.9828,6600.0],["1999-01-06",3.9828,4.0414,3.8657,3.8657,2200.0],["1999-01-07",3.7485,3.7485,3.7485,3.7485,300.0],["1999-01-08",4.0414,4.0414,3.9242,3.9242,15300.0],["1999-01-11",4.0414,4.1585,3.9828,4.0707,24500.0],["1999-01-12",4.1585,4.1585,3.9828,4.0414,7100.0],["1999-01-13",4.2756,4.2756,4.0414,4.0999,2500.0],["1999-01-14",4.0999,4.0999,4.0414,4.0414,18100.0],["1999-01-15",4.0414,4.0999,4.0414,4.0414,5500.0],["1999-01-19",4.0414,4.2171,4.0414,4.2171,36300.0],["1999-01-20",4.2171,4.2171,4.1585,4.2171,11500.0],["1999-01-21",4.1585,4.3342,4.1585,4.3342,25300.0],["1999-01-22",4.3342,4.3342,4.2757,4.3049,10500.0],["1999-01-25",4.2756,4.3342,4.2171,4.2171,9900.0],["1999-01-26",4.2171,4.3342,4.2171,4.2756,12800.0],["1999-01-27",4.3342,4.3928,4.2171,4.2171,10200.0],["1999-01-28",4.2171,4.2756,4.2171,4.2171,25300.0],["1999-01-29",4.2171,4.2171,4.1878,4.1878,4100.0],["1999-02-01",4.1878,4.2171,4.0999,4.0999,13300.0],["1999-02-02",4.0999,4.1585,4.0999,4.0999,3300.0],["1999-02-03",4.0999,4.0999,4.0414,4.0414,16100.0],["1999-02-04",4.0121,4.0414,3.9828,4.0414,10500.0],["1999-02-05",4.0999,4.1292,3.9828,4.1292,11600.0],["1999-02-08",4.0999,4.0999,3.9828,4.0414,8800.0],["1999-02-09",3.9828,4.0414,3.9828,3.9828,7600.0],["1999-02-10",3.8657,4.2171,3.7485,4.0999,88200.0],["1999-02-11",4.2171,4.3049,4.1585,4.2756,38600.0],["1999-02-12",4.2171,4.2756,4.2171,4.2756,3000.0],["1999-02-16",4.2171,4.2756,4.1585,4.1585,16300.0],["1999-02-17",4.1292,4.1585,4.0121,4.1585,18000.0],["1999-02-18",4.0999,4.1585,4.0999,4.1292,37000.0],["1999-02-19",4.1585,4.2171,4.0999,4.1292,19700.0],["1999-02-22",4.1292,4.3928,4.1292,4.3342,58700.0],["1999-02-23",4.2171,4.3928,4.2171,4.2464,28500.0],["1999-02-24",4.1878,4.2756,4.1585,4.2171,27500.0],["1999-02-25",4.2756,4.5099,4.2171,4.2756,49700.0],["1999-02-26",4.3342,4.3342,4.2756,4.2756,9000.0],["1999-03-01",4.2756,4.3928,4.2756,4.2756,26000.0],["1999-03-02",4.3342,4.3342,4.1585,4.1585,41200.0],["1999-03-03",4.1878,4.1878,3.5142,3.7485,89900.0],["1999-03-04",3.8657,3.9242,3.7485,3.8657,63200.0],["1999-03-05",3.8071,3.8657,3.7485,3.8071,8300.0],["1999-03-08",3.8657,3.8657,3.7485,3.7485,8500.0],["1999-03-09",3.7485,3.8071,3.7485,3.7485,11200.0],["1999-03-10",3.8071,3.8071,3.3385,3.5728,56100.0],["1999-03-11",3.6314,3.7485,3.5142,3.5142,83200.0],["1999-03-12",3.5142,3.5142,3.3971,3.4557,28500.0],["1999-03-15",3.4557,3.5728,3.3971,3.5142,28000.0],["1999-03-16",3.3971,3.6607,3.3971,3.5728,41600.0],["1999-03-17",3.5728,3.6899,3.3971,3.3971,41700.0],["1999-03-18",3.3971,3.5142,3.3971,3.5142,21100.0],["1999-03-19",3.3971,3.4557,3.3385,3.3385,9800.0],["1999-03-22",3.3971,3.4557,3.3385,3.3971,9400.0],["1999-03-23",3.4264,3.4557,3.3971,3.4264,18500.0],["1999-03-24",3.5142,3.5728,3.4557,3.5142,29500.0],["1999-03-25",3.5435,3.7192,3.5435,3.7192,58800.0],["1999-03-26",3.7485,3.7485,3.6314,3.6899,49700.0],["1999-03-29",3.6899,3.6899,3.5142,3.5142,27600.0],["1999-03-30",3.4264,3.5728,3.3971,3.5142,30000.0],["1999-03-31",3.5142,3.6314,3.3971,3.6314,8700.0],["1999-04-01",3.6314,3.6314,3.5142,3.5435,14300.0],["1999-04-05",3.5435,3.6021,3.3385,3.4557,15600.0],["1999-04-06",3.5728,3.5728,3.3678,3.3971,26700.0],["1999-04-07",3.3971,3.4849,3.28,3.3971,68900.0],["1999-04-08",3.3971,3.3971,3.28,3.28,27100.0],["1999-04-09",3.3971,3.4557,3.3092,3.4264,21200.0],["1999-04-12",3.4557,3.5728,3.4264,3.4557,111100.0],["1999-04-13",3.4557,3.5142,3.3971,3.5142,15000.0],["1999-04-14",3.5142,3.5435,3.3971,3.3971,27000.0],["1999-04-15",3.3385,3.3971,3.28,3.3971,39800.0],["1999-04-16",3.3385,3.3971,3.2214,3.3385,76700.0],["1999-04-19",3.3971,3.4557,3.3385,3.4557,48500.0],["1999-04-20",3.3971,3.4557,3.3385,3.3678,11600.0],["1999-04-21",3.3971,3.3971,3.28,3.28,10300.0],["1999-04-22",3.3385,3.3678,3.3092,3.3678,21000.0],["1999-04-23",3.3385,3.3385,3.2214,3.28,15600.0],["1999-04-26",3.28,3.3971,2.8114,3.1628,77700.0],["1999-04-27",3.1628,3.5142,3.1628,3.5142,61100.0],["1999-04-28",3.5728,3.6314,3.3971,3.5142,24800.0],["1999-04-29",3.4557,3.5142,3.2214,3.3385,29500.0],["1999-04-30",3.28,3.8657,3.28,3.6314,131300.0],["1999-05-03",3.6021,3.6899,3.3385,3.3385,42500.0],["1999-05-04",3.3385,3.3971,3.1628,3.28,42000.0],["1999-05-05",3.1628,3.28,3.0457,3.1628,42600.0],["1999-05-06",3.1628,3.2214,3.0457,3.1628,23100.0],["1999-05-07",3.1042,3.8071,3.1042,3.3971,135100.0],["1999-05-10",3.3971,3.3971,3.0457,3.2214,34600.0],["1999-05-11",3.1042,3.3385,3.0457,3.1628,18600.0],["1999-05-12",3.1042,3.3971,3.1042,3.3971,6100.0],["1999-05-13",3.3971,3.6314,3.3971,3.5142,23200.0],["1999-05-14",3.3971,3.4849,3.0457,3.3971,28100.0],["1999-05-17",3.3971,3.4849,3.28,3.4849,8400.0],["1999-05-18",3.4849,3.4849,3.1628,3.28,17400.0],["1999-05-19",3.28,3.28,3.1628,3.28,21400.0],["1999-05-20",3.28,3.4557,3.1628,3.3971,83600.0],["1999-05-21",3.4557,3.4557,3.3385,3.3971,49200.0],["1999-05-24",3.5142,3.5728,3.3385,3.3385,30800.0],["1999-05-25",3.4264,3.5142,3.1628,3.3385,27400.0],["1999-05-26",3.3385,3.3385,3.28,3.28,7100.0],["1999-05-27",3.28,3.3971,3.2214,3.28,22500.0],["1999-05-28",3.28,3.5142,3.28,3.5142,20700.0],["1999-06-01",3.3971,3.5142,3.28,3.28,3300.0],["1999-06-02",3.5142,3.5142,3.3385,3.3971,19300.0],["1999-06-03",3.3971,3.3971,3.3385,3.3385,49100.0],["1999-06-04",3.4557,3.5142,3.28,3.4557,52700.0],["1999-06-07",3.4557,3.4557,3.3385,3.3385,2700.0],["1999-06-08",3.3385,3.3385,3.2214,3.28,16900.0],["1999-06-09",3.2214,3.2214,3.1628,3.1628,24100.0],["1999-06-10",3.1921,3.1921,3.0457,3.1628,3700.0],["1999-06-11",3.1628,3.4557,3.1628,3.28,31700.0],["1999-06-14",3.28,3.3971,3.2214,3.3971,6900.0],["1999-06-15",3.3971,3.3971,3.0457,3.1628,16900.0],["1999-06-16",3.1628,3.4557,3.1628,3.3971,7000.0],["1999-06-17",3.4849,3.4849,3.3385,3.3385,43200.0],["1999-06-18",3.1628,3.5142,3.1628,3.3971,24400.0],["1999-06-21",3.28,3.4849,3.28,3.4849,1900.0],["1999-06-22",3.4849,3.5142,3.3971,3.4557,24700.0],["1999-06-23",3.28,3.4557,3.28,3.3971,13500.0],["1999-06-24",3.3971,3.4557,3.3971,3.4557,22500.0],["1999-06-25",3.4557,3.5142,3.4557,3.5142,27500.0],["1999-06-28",3.5142,3.5435,3.5142,3.5435,48500.0],["1999-06-29",3.5435,3.6314,3.5142,3.6314,8100.0],["1999-06-30",3.5728,4.0414,3.5728,3.9828,45900.0],["1999-07-01",4.0414,4.4514,3.8949,4.2171,94600.0],["1999-07-02",4.3342,4.8028,4.2171,4.8028,49500.0],["1999-07-06",4.8614,4.9492,4.3342,4.3342,79100.0],["1999-07-07",4.2756,4.5685,4.2756,4.5099,21900.0],["1999-07-08",4.5099,4.5685,4.4514,4.4514,13100.0],["1999-07-09",4.5099,4.5685,4.4514,4.4514,32400.0],["1999-07-12",4.3928,4.5685,4.3928,4.4514,5200.0],["1999-07-13",4.3342,4.4514,4.3342,4.3342,9400.0],["1999-07-14",4.3342,4.4221,4.3342,4.3928,12000.0],["1999-07-15",4.3342,4.3928,4.2756,4.3928,19400.0],["1999-07-16",4.2171,4.4221,4.2171,4.3342,7800.0],["1999-07-19",4.4221,4.4514,4.3342,4.3342,31100.0],["1999-07-20",4.3342,4.3928,4.3342,4.3928,9000.0],["1999-07-21",4.3342,4.3342,4.2756,4.2756,5400.0],["1999-07-22",4.2756,4.2756,4.2171,4.2756,3200.0],["1999-07-23",4.2171,4.3342,4.0999,4.2756,23500.0],["1999-07-26",4.0999,4.2171,3.7485,3.7485,70100.0],["1999-07-27",3.7485,3.7485,3.6314,3.7485,4200.0],["1999-07-28",3.8657,3.8657,3.7485,3.7485,6900.0],["1999-07-29",3.8071,3.8071,3.6899,3.6899,6200.0],["1999-07-30",3.8071,3.9242,3.7485,3.9242,21900.0],["1999-08-02",3.9242,3.9828,3.8657,3.9828,16700.0],["1999-08-03",3.8657,4.0999,3.8657,3.9828,19200.0],["1999-08-04",4.0999,4.0999,3.9828,4.0999,6500.0],["1999-08-05",4.0999,4.0999,4.0999,4.0999,0.0],["1999-08-06",4.0707,4.2171,4.0414,4.2171,14800.0],["1999-08-09",4.0999,4.1585,3.9242,3.9242,21000.0],["1999-08-10",4.2171,4.2171,3.9535,4.0414,9700.0],["1999-08-11",4.1585,4.1585,3.8657,3.9828,19800.0],["1999-08-12",3.8071,3.9828,3.8071,3.9242,39100.0],["1999-08-13",3.8657,3.8949,3.4557,3.8071,38400.0],["1999-08-16",3.7778,3.7778,3.6899,3.6899,21600.0],["1999-08-17",3.6899,3.7485,3.6899,3.7485,4800.0],["1999-08-18",3.6899,3.7485,3.6899,3.7485,3300.0],["1999-08-19",3.6899,3.9828,3.6899,3.7485,24700.0],["1999-08-20",3.9242,3.9828,3.9242,3.9828,12600.0],["1999-08-23",3.9242,3.9242,3.7485,3.8071,6500.0],["1999-08-24",3.8071,4.0414,3.7485,3.7485,8500.0],["1999-08-25",3.8949,3.8949,3.8071,3.8071,11500.0],["1999-08-26",3.8657,3.8657,3.6314,3.8071,13800.0],["1999-08-27",3.7485,3.7485,3.4557,3.7485,30200.0],["1999-08-30",3.9828,4.0999,3.6314,3.8657,81700.0],["1999-08-31",3.8657,3.8657,3.7485,3.8071,6800.0],["1999-09-01",3.7485,3.8071,3.5728,3.6314,14100.0],["1999-09-02",3.7485,3.7485,3.5142,3.5142,39800.0],["1999-09-03",3.5728,3.6314,3.5728,3.6314,30800.0],["1999-09-07",3.6899,3.6899,3.4557,3.4557,18800.0],["1999-09-08",3.5435,3.7485,3.5142,3.5142,23800.0],["1999-09-09",3.5728,3.6314,3.5142,3.6314,23900.0],["1999-09-10",3.5728,3.6607,3.4557,3.6314,20200.0],["1999-09-13",3.5728,3.6899,3.4557,3.6899,21500.0],["1999-09-14",3.6021,3.6314,3.5142,3.5142,5600.0],["1999-09-15",3.5142,3.6021,3.5142,3.5435,13100.0],["1999-09-16",3.5435,3.5435,3.4557,3.4849,10200.0],["1999-09-17",3.5142,3.5142,3.3971,3.5142,28500.0],["1999-09-20",3.5435,3.6314,3.5142,3.5728,60200.0],["1999-09-21",3.5142,3.5728,3.28,3.28,12800.0],["1999-09-22",3.28,3.5142,3.1628,3.3385,41800.0],["1999-09-23",3.3385,3.3971,3.1628,3.28,4100.0],["1999-09-24",3.1628,3.28,3.0457,3.28,42500.0],["1999-09-27",3.1628,3.3385,3.075,3.3385,8300.0],["1999-09-28",3.3385,3.3385,3.1042,3.1042,26300.0],["1999-09-29",3.2214,3.2214,2.9285,3.1042,26500.0],["1999-09-30",3.1921,3.2214,3.1628,3.2214,8900.0],["1999-10-01",3.1628,3.1628,3.1628,3.1628,18100.0],["1999-10-04",3.1628,3.2214,3.0457,3.2214,47500.0],["1999-10-05",3.1628,3.3971,3.1628,3.3971,96900.0],["1999-10-06",3.3971,3.3971,3.2214,3.2214,14000.0],["1999-10-07",3.3971,3.3971,3.2214,3.2214,26900.0],["1999-10-08",3.28,3.4557,3.28,3.4557,17200.0],["1999-10-11",3.3971,3.4557,3.3385,3.4557,17000.0],["1999-10-12",3.4557,3.7485,3.4557,3.6314,62300.0],["1999-10-13",3.6899,4.2756,3.6899,4.0414,140600.0],["1999-10-14",3.9828,4.0707,3.7485,3.8657,36400.0],["1999-10-15",3.8657,3.9828,3.7485,3.8071,34600.0],["1999-10-18",3.8657,3.9242,3.8071,3.8071,31400.0],["1999-10-19",3.9828,3.9828,3.7485,3.7778,12500.0],["1999-10-20",3.8071,3.8071,3.7485,3.7485,7500.0],["1999-10-21",3.6899,3.7485,3.5142,3.6314,16300.0],["1999-10-22",3.6314,3.7485,3.6314,3.7485,6400.0],["1999-10-25",3.6899,3.7485,3.5142,3.5142,18400.0],["1999-10-26",3.5142,3.5728,3.5142,3.5728,8500.0],["1999-10-27",3.6314,3.7485,3.5728,3.5728,9100.0],["1999-10-28",3.7485,3.7485,3.5142,3.5142,20000.0],["1999-10-29",3.6607,3.6899,3.4557,3.5142,36200.0],["1999-11-01",3.5435,3.5728,3.5142,3.5142,16600.0],["1999-11-02",3.6314,3.6314,3.5142,3.6314,6900.0],["1999-11-03",3.5728,3.6899,3.4557,3.6314,29500.0],["1999-11-04",3.5728,3.6314,3.3971,3.3971,91300.0],["1999-11-05",3.3971,3.6314,3.3971,3.5728,69100.0],["1999-11-08",3.6899,3.6899,3.5142,3.5142,5600.0],["1999-11-09",3.5435,3.6314,3.3971,3.3971,15900.0],["1999-11-10",3.3971,3.5142,3.3678,3.5142,37100.0],["1999-11-11",3.5142,3.5142,3.3092,3.3092,24900.0],["1999-11-12",3.3385,3.3385,3.1921,3.1921,34700.0],["1999-11-15",3.1921,3.28,3.1628,3.1628,103200.0],["1999-11-16",3.1628,3.1921,3.0457,3.1628,14200.0],["1999-11-17",3.1628,3.1628,3.0457,3.0457,45700.0],["1999-11-18",3.1628,3.1628,3.0457,3.0457,46100.0],["1999-11-19",3.1042,3.28,3.1042,3.1628,24100.0],["1999-11-22",3.1335,3.1628,3.1042,3.1042,30200.0],["1999-11-23",3.1042,3.5728,3.1042,3.5142,69300.0],["1999-11-24",3.3971,4.0999,3.3971,3.5728,227600.0],["1999-11-26",3.5142,4.8028,3.28,4.8028,240200.0],["1999-11-29",5.8278,7.7313,4.9199,6.0913,904700.0],["1999-11-30",6.5599,6.7942,4.8028,5.0371,288800.0],["1999-12-01",5.1542,5.6228,5.0371,5.2128,182700.0],["1999-12-02",5.1835,6.0913,4.6856,5.3299,239300.0],["1999-12-03",5.6228,5.7399,5.0664,5.5056,203900.0],["1999-12-06",5.6228,6.9113,5.5935,6.5599,359300.0],["1999-12-07",6.7356,7.9656,6.6185,7.7313,449800.0],["1999-12-08",8.0827,9.8399,7.9656,9.8399,979800.0],["1999-12-09",11.4798,11.7141,8.5513,9.3127,865900.0],["1999-12-10",9.4884,9.8399,8.0827,9.2541,281600.0],["1999-12-13",8.9027,9.3713,8.4342,8.6684,163200.0],["1999-12-14",8.6099,8.7856,7.1456,7.7899,254000.0],["1999-12-15",7.7899,9.0199,7.497,9.0199,194000.0],["1999-12-16",9.3713,9.8398,9.2541,9.3713,384500.0],["1999-12-17",9.6056,9.6056,8.7856,8.9906,85600.0],["1999-12-20",9.342,9.3713,8.5513,8.5513,55700.0],["1999-12-21",8.9027,8.9027,8.0827,8.6684,91100.0],["1999-12-22",8.5513,8.6684,7.7313,7.9656,112400.0],["1999-12-23",8.0827,8.8442,7.9656,8.4342,124000.0],["1999-12-27",8.4634,8.4927,7.6142,7.7313,123200.0],["1999-12-28",7.5849,8.317,7.497,8.317,88100.0],["1999-12-29",8.4342,9.3713,8.317,8.8734,119800.0],["1999-12-30",9.3127,13.8226,9.2541,12.2998,1037500.0],["1999-12-31",12.2998,18.1569,12.2998,15.6969,889300.0],["2000-01-03",20.1483,20.1483,15.9312,17.454,1552700.0],["2000-01-04",17.044,17.454,14.8769,15.4041,475700.0],["2000-01-05",14.9941,16.8683,14.5255,15.5798,383000.0],["2000-01-06",15.8726,16.3998,14.8769,14.9355,208100.0],["2000-01-07",14.9941,16.3998,14.9941,15.7555,208200.0],["2000-01-10",16.1655,16.3998,14.9941,15.0526,286700.0],["2000-01-11",14.9941,15.5798,12.0655,13.3541,445300.0],["2000-01-12",13.2955,13.4712,11.7141,12.2412,295600.0],["2000-01-13",12.2412,12.6512,10.0741,11.8312,482900.0],["2000-01-14",12.5927,13.1198,11.4798,12.5341,281600.0],["2000-01-18",13.0027,13.5298,12.5341,13.1198,162700.0],["2000-01-19",13.4419,13.5884,12.5341,12.7684,109800.0],["2000-01-20",12.7684,13.5884,11.7141,13.1198,183300.0],["2000-01-21",13.3541,13.4127,12.5341,13.0027,247100.0],["2000-01-24",13.2955,13.9984,13.1198,13.7055,303200.0],["2000-01-25",14.0569,16.5169,13.7055,16.1069,578500.0],["2000-01-26",16.5169,16.634,14.5255,15.814,335600.0],["2000-01-27",15.9312,16.8097,15.6969,16.0483,237500.0],["2000-01-28",16.3997,16.634,14.2912,14.6426,180600.0],["2000-01-31",14.7305,14.9941,12.7098,13.4127,155900.0],["2000-02-01",13.5884,14.6426,13.3541,14.1741,126800.0],["2000-02-02",14.0569,16.3412,13.2369,15.6969,220200.0],["2000-02-03",15.814,16.3997,14.8183,15.3455,165600.0],["2000-02-04",15.4626,15.4626,14.0569,14.4669,111200.0],["2000-02-07",14.2326,14.8769,14.0569,14.0569,117500.0],["2000-02-08",14.5255,14.9355,13.5884,13.9398,148700.0],["2000-02-09",13.5884,13.9398,13.1198,13.2077,112100.0],["2000-02-10",13.2369,14.4669,13.1198,14.1741,109100.0],["2000-02-11",14.4669,14.5841,13.9398,13.9398,112300.0],["2000-02-14",14.7598,14.8183,13.5884,13.7055,102100.0],["2000-02-15",14.0276,14.0569,13.2369,13.4712,48900.0],["2000-02-16",13.5884,14.0569,13.2955,13.5884,63800.0],["2000-02-17",13.7055,14.0569,13.1198,13.2369,78000.0],["2000-02-18",13.1198,14.0569,12.417,13.4712,171500.0],["2000-02-22",13.7641,14.2912,13.3541,13.4712,187800.0],["2000-02-23",13.9398,14.0569,13.2369,13.3541,83100.0],["2000-02-24",13.6469,13.7641,13.2369,13.5884,58600.0],["2000-02-25",13.7641,13.8226,12.9441,13.2369,115200.0],["2000-02-28",12.8855,13.1198,12.417,13.0612,104900.0],["2000-02-29",13.2369,20.3826,13.2369,18.3326,1254800.0],["2000-03-01",19.4454,19.6797,16.1655,16.9855,395400.0],["2000-03-02",19.2111,19.5626,17.8054,19.2111,428700.0],["2000-03-03",19.2111,29.051,19.094,26.7082,1051400.0],["2000-03-06",29.051,36.0794,28.1139,32.0967,1089000.0],["2000-03-07",35.8452,36.0795,23.8968,28.1139,1059900.0],["2000-03-08",27.9967,28.9338,23.8968,26.7082,367200.0],["2000-03-09",27.1767,32.3309,27.1767,31.1595,403200.0],["2000-03-10",31.3938,31.8624,27.2939,29.051,269000.0],["2000-03-13",28.5824,31.7452,26.5325,29.9881,187400.0],["2000-03-14",30.4567,30.9253,26.9425,28.1139,213200.0],["2000-03-15",28.9338,29.051,25.3025,26.2396,209500.0],["2000-03-16",27.1767,27.6453,22.2568,25.3025,364300.0],["2000-03-17",24.8339,27.6453,24.3653,27.2939,191000.0],["2000-03-20",28.1139,29.9881,26.3567,27.5282,171600.0],["2000-03-21",27.6453,27.7624,25.771,27.6453,72700.0],["2000-03-22",27.2939,27.6453,25.3025,26.2396,116200.0],["2000-03-23",26.2982,27.7624,24.8339,26.8253,181300.0],["2000-03-24",26.4739,29.9881,26.0639,29.2853,249100.0],["2000-03-27",29.5781,31.3938,28.5239,29.5196,147000.0],["2000-03-28",29.5196,29.5196,27.0596,27.2939,93400.0],["2000-03-29",27.9967,28.1139,25.4196,25.771,148300.0],["2000-03-30",25.6539,25.6539,21.5539,23.2525,258200.0],["2000-03-31",23.3111,24.3653,18.9769,23.3111,477700.0],["2000-04-03",22.9597,23.3111,19.2111,20.3825,149000.0],["2000-04-04",20.8511,20.8511,12.417,17.8054,421900.0],["2000-04-05",17.6883,18.9769,15.2283,17.6297,239700.0],["2000-04-06",18.7426,21.9639,18.5083,21.554,209400.0],["2000-04-07",21.554,23.0768,20.8511,20.8511,113300.0],["2000-04-10",20.6168,23.0182,19.6797,20.1483,95200.0],["2000-04-11",20.1483,20.5583,18.5083,18.5083,76400.0],["2000-04-12",18.3911,19.6797,15.5798,16.8683,145200.0],["2000-04-13",17.1612,18.0397,15.9312,16.3997,90100.0],["2000-04-14",15.9312,15.9312,12.6512,13.1198,324900.0],["2000-04-17",11.0113,13.0612,10.4256,12.8855,326100.0],["2000-04-18",12.9734,16.3998,12.8855,15.6969,152100.0],["2000-04-19",15.814,17.3369,15.6969,15.8726,112500.0],["2000-04-20",16.9855,17.1026,15.4626,16.9855,79600.0],["2000-04-24",16.3412,16.8097,15.4626,15.8726,60100.0],["2000-04-25",16.6926,17.1026,15.6969,16.1655,78500.0],["2000-04-26",16.2826,16.3412,15.6969,15.6969,65400.0],["2000-04-27",15.1112,15.5798,14.0569,15.5798,84800.0],["2000-04-28",16.5169,16.7512,15.5798,16.7512,55300.0],["2000-05-01",16.634,17.8054,16.5169,16.9855,86900.0],["2000-05-02",17.3369,18.274,16.2826,17.044,136800.0],["2000-05-03",16.8097,16.8683,15.0526,15.5798,64800.0],["2000-05-04",15.9898,16.1655,15.2283,15.4626,32600.0],["2000-05-05",15.6969,15.6969,14.4084,15.1112,54800.0],["2000-05-08",14.5255,14.7598,14.0569,14.5841,53900.0],["2000-05-09",14.5255,14.7598,13.7055,14.2912,42800.0],["2000-05-10",14.0569,14.0569,11.9484,12.8855,146500.0],["2000-05-11",12.7684,13.5884,12.5341,12.8855,58100.0],["2000-05-12",13.8226,13.9398,12.417,12.7098,79400.0],["2000-05-15",12.417,13.1198,12.1827,12.8855,63600.0],["2000-05-16",13.0027,13.5884,13.0027,13.2369,127700.0],["2000-05-17",13.4127,13.4127,11.8312,13.1198,98600.0],["2000-05-18",12.417,13.4712,12.417,12.8855,42500.0],["2000-05-19",12.7684,13.1198,12.417,12.6512,53900.0],["2000-05-22",12.5341,12.6512,9.8984,11.597,214200.0],["2000-05-23",11.3627,11.9484,10.5427,11.1284,79300.0],["2000-05-24",10.5427,14.0569,10.0741,14.0569,248800.0],["2000-05-25",14.0569,15.4041,13.1198,14.0569,184900.0],["2000-05-26",14.0569,15.2283,12.1827,14.2326,101500.0],["2000-05-30",14.5255,14.9355,12.1827,13.8226,72900.0],["2000-05-31",13.7055,13.9984,13.1198,13.9398,36600.0],["2000-06-01",14.0569,14.0569,13.2955,13.6469,52000.0],["2000-06-02",13.9398,14.5255,13.7055,14.4669,69400.0],["2000-06-05",14.2326,14.6426,13.8226,14.2912,39200.0],["2000-06-06",14.4669,14.4669,13.8812,14.2912,33000.0],["2000-06-07",14.0862,14.3498,13.8812,14.1155,72300.0],["2000-06-08",14.3205,18.274,14.1155,17.1026,324200.0],["2000-06-09",17.8054,20.4997,17.8054,18.9769,274400.0],["2000-06-12",19.2111,23.3696,18.7426,23.1939,350800.0],["2000-06-13",22.8425,23.4282,21.554,22.1982,218800.0],["2000-06-14",22.1982,23.1939,20.1483,20.8511,118600.0],["2000-06-15",21.4368,21.4368,18.1569,19.9726,141200.0],["2000-06-16",19.9433,22.4911,19.2111,20.734,113000.0],["2000-06-19",21.4368,22.3739,21.3197,22.0225,99800.0],["2000-06-20",22.6668,23.3111,22.0811,22.4911,104500.0],["2000-06-21",22.5497,23.7796,21.7882,22.8425,127400.0],["2000-06-22",22.7839,25.5953,22.4911,24.5996,193400.0],["2000-06-23",25.3025,26.2396,23.6625,24.0139,170300.0],["2000-06-26",25.0682,25.4196,21.6711,23.7211,214300.0],["2000-06-27",24.1311,24.8339,23.4282,24.1311,117600.0],["2000-06-28",24.3653,24.8339,22.7839,24.3653,136600.0],["2000-06-29",24.3653,24.4825,22.4911,24.2482,151700.0],["2000-06-30",24.3068,27.9967,23.8968,27.821,408800.0],["2000-07-03",25.8882,27.6453,25.3025,27.001,65400.0],["2000-07-05",25.771,27.1767,25.5953,26.9424,99600.0],["2000-07-06",26.1225,28.1139,25.771,28.0553,154500.0],["2000-07-07",27.821,30.2224,27.1767,29.1096,251500.0],["2000-07-10",29.4024,29.6367,25.771,26.9424,199400.0],["2000-07-11",26.7082,28.6996,26.7082,28.1139,123600.0],["2000-07-12",28.4653,29.051,27.1767,27.9381,108600.0],["2000-07-13",28.5824,28.5824,26.8253,27.9381,109600.0],["2000-07-14",28.0553,28.0553,26.8839,27.411,53900.0],["2000-07-17",25.6539,28.3481,25.3025,28.1871,163100.0],["2000-07-18",28.3481,28.9338,27.6453,27.8796,100400.0],["2000-07-19",28.6996,28.6996,27.7624,27.7624,51500.0],["2000-07-20",29.6953,30.3395,28.6996,29.7538,165800.0],["2000-07-21",29.7538,30.5738,28.8167,29.871,115200.0],["2000-07-24",30.8081,30.8667,28.1138,28.2896,115800.0],["2000-07-25",28.1724,28.9924,26.4739,28.231,150500.0],["2000-07-26",28.5531,28.641,25.5368,28.0699,142200.0],["2000-07-27",27.001,28.1139,25.8882,26.2982,72900.0],["2000-07-28",26.2982,26.9425,22.5497,24.1311,191200.0],["2000-07-31",21.554,24.1896,20.8511,22.9597,147600.0],["2000-08-01",22.4911,22.9596,19.6797,20.0897,190200.0],["2000-08-02",20.1483,21.7882,17.6297,20.9682,209600.0],["2000-08-03",19.2111,21.4368,18.8597,20.2654,92900.0],["2000-08-04",19.6797,22.0811,19.6797,21.9054,107000.0],["2000-08-07",23.0768,23.1354,20.6168,20.8511,99500.0],["2000-08-08",21.4368,21.4954,19.7383,20.3825,128800.0],["2000-08-09",20.3825,20.3825,18.3911,18.9769,95500.0],["2000-08-10",19.6211,19.6211,17.8054,18.0397,103800.0],["2000-08-11",17.8054,18.8597,17.1612,18.0397,101100.0],["2000-08-14",17.8054,18.1569,17.3369,18.0397,53700.0],["2000-08-15",18.274,21.0854,17.9812,20.1483,132500.0],["2000-08-16",20.3825,20.3825,18.7426,19.1526,101100.0],["2000-08-17",18.5669,19.6797,18.3326,18.7426,62300.0],["2000-08-18",18.9769,22.0811,18.274,21.0854,174000.0],["2000-08-21",21.964,22.8425,20.9097,21.7297,94100.0],["2000-08-22",22.7254,23.1939,21.554,23.0182,64000.0],["2000-08-23",22.6668,23.1939,21.9054,22.7254,54100.0],["2000-08-24",22.5497,22.9597,22.1397,22.2568,31600.0],["2000-08-25",22.1397,22.4325,21.0854,21.4368,29100.0],["2000-08-28",21.554,22.4325,21.554,21.7297,46700.0],["2000-08-29",21.3197,22.3154,19.1526,19.914,51800.0],["2000-08-30",20.324,20.6168,19.7968,20.4411,29900.0],["2000-08-31",20.4411,23.7796,20.4411,23.3111,86300.0],["2000-09-01",23.2525,24.1164,22.3739,23.3111,103100.0],["2000-09-05",23.5454,23.9554,21.9054,22.4325,45600.0],["2000-09-06",22.3739,22.4911,20.8511,21.554,47600.0],["2000-09-07",20.8511,21.6711,20.2654,21.0268,49000.0],["2000-09-08",21.0854,21.3197,20.0311,20.2654,69000.0],["2000-09-11",20.3825,20.4411,19.2111,19.6797,33000.0],["2000-09-12",19.7968,21.2025,19.6797,20.3825,47100.0],["2000-09-13",20.7925,20.8511,19.7383,20.0311,20100.0],["2000-09-14",20.5583,20.6168,19.4454,20.324,31300.0],["2000-09-15",19.6797,19.914,19.0354,19.6211,42000.0],["2000-09-18",19.3869,19.6797,17.2783,18.274,109700.0],["2000-09-19",18.274,18.684,17.8054,17.9812,46200.0],["2000-09-20",18.3033,19.6797,17.9226,19.1965,67800.0],["2000-09-21",19.3283,21.4368,17.3369,19.914,172300.0],["2000-09-22",17.1026,19.7968,16.7512,19.094,124500.0],["2000-09-25",19.5626,20.1483,18.7426,19.7968,33900.0],["2000-09-26",19.9726,19.9726,18.4497,18.5083,36800.0],["2000-09-27",18.6254,19.2111,17.9812,18.274,48200.0],["2000-09-28",18.5376,20.1483,18.0397,20.1336,26900.0],["2000-09-29",19.6797,22.4911,18.7426,20.6754,126500.0],["2000-10-02",20.5583,21.0854,18.7426,18.8011,98000.0],["2000-10-03",18.6254,19.504,18.1569,18.684,106200.0],["2000-10-04",18.4497,19.4454,18.0983,19.4454,81500.0],["2000-10-05",19.5626,22.0225,18.4497,18.9769,408900.0],["2000-10-06",18.9622,18.9769,16.634,17.3369,181900.0],["2000-10-09",17.1026,17.2197,15.4626,15.9312,118400.0],["2000-10-10",16.3998,16.3998,14.0569,14.9941,105900.0],["2000-10-11",14.0569,15.8726,12.6512,14.9648,198100.0],["2000-10-12",15.9165,15.9312,13.6469,14.4084,80200.0],["2000-10-13",14.6133,15.4626,14.1741,15.3455,81900.0],["2000-10-16",15.814,16.7512,15.2283,15.5798,56200.0],["2000-10-17",15.4041,15.4919,13.5884,14.2912,118300.0],["2000-10-18",13.2369,15.1112,13.0612,14.8769,81400.0],["2000-10-19",15.6676,16.8683,14.8769,16.2826,97100.0],["2000-10-20",16.2826,17.1026,15.9312,16.4583,53300.0],["2000-10-23",15.9312,17.8054,15.9312,16.8097,24600.0],["2000-10-24",16.1655,16.8683,15.9312,16.3997,34800.0],["2000-10-25",15.8433,16.7512,14.9941,15.2283,28300.0],["2000-10-26",15.9165,16.1655,14.9941,15.3455,16400.0],["2000-10-27",15.814,16.1069,15.4626,15.7555,16200.0],["2000-10-30",15.9312,15.9312,14.9355,15.6383,38300.0],["2000-10-31",15.2283,16.3998,15.2283,16.1655,40000.0],["2000-11-01",16.634,17.5712,15.6969,17.3369,120600.0],["2000-11-02",16.9855,17.2197,16.2826,16.634,36900.0],["2000-11-03",16.6926,17.3369,16.3997,16.3997,14400.0],["2000-11-06",16.5169,16.8683,16.224,16.2826,21900.0],["2000-11-07",16.2826,16.8683,16.2826,16.634,19100.0],["2000-11-08",16.8683,16.9855,16.4583,16.7512,12300.0],["2000-11-09",16.6926,16.9855,15.814,16.5169,29700.0],["2000-11-10",15.9165,16.1655,15.6969,15.9312,10000.0],["2000-11-13",15.1112,15.404,13.5298,15.1112,118000.0],["2000-11-14",15.1112,15.6969,14.9355,15.2283,27400.0],["2000-11-15",14.9941,14.9941,14.3498,14.8769,19200.0],["2000-11-16",14.0569,14.9941,14.0569,14.5255,34800.0],["2000-11-17",14.7598,14.9941,13.9398,14.4084,31200.0],["2000-11-20",13.8226,13.9398,12.6512,13.5298,63400.0],["2000-11-21",13.1198,13.1784,11.2455,12.0655,118700.0],["2000-11-22",12.417,13.0027,12.0655,12.4755,86400.0],["2000-11-24",12.5048,13.4127,11.8898,13.3541,29200.0],["2000-11-27",12.7684,13.7055,12.6512,13.4712,41500.0],["2000-11-28",13.4712,13.7055,11.9484,12.7098,63500.0],["2000-11-29",12.6659,12.7684,10.2498,10.4256,161300.0],["2000-11-30",9.4152,10.1913,7.7899,9.2541,275100.0],["2000-12-01",8.6245,9.7813,8.5513,9.6056,124800.0],["2000-12-04",9.3713,9.8399,8.4342,9.0199,110300.0],["2000-12-05",9.7813,9.7813,8.9613,9.3713,126100.0],["2000-12-06",9.5616,9.7227,8.9027,9.3713,95900.0],["2000-12-07",8.6099,9.137,8.2292,8.4927,66900.0],["2000-12-08",9.137,9.137,8.1999,8.7856,161800.0],["2000-12-11",8.8442,9.3713,8.4342,9.3713,84900.0],["2000-12-12",8.0534,9.2249,8.0242,8.7856,112100.0],["2000-12-13",8.4342,9.0199,8.3756,8.4927,64700.0],["2000-12-14",8.3463,9.2541,8.2584,8.8442,85800.0],["2000-12-15",8.6684,8.6684,7.6142,8.4342,147900.0],["2000-12-18",7.8485,8.317,6.7942,7.6727,107900.0],["2000-12-19",7.497,7.497,6.4428,6.4428,212000.0],["2000-12-20",5.7985,6.2085,5.3885,5.6228,251600.0],["2000-12-21",5.5056,6.4428,4.9199,6.4428,327800.0],["2000-12-22",6.3256,8.1999,6.311,7.4385,144700.0],["2000-12-26",7.1602,7.4677,6.1206,6.5599,148800.0],["2000-12-27",6.5306,6.7942,5.6228,6.2085,112500.0],["2000-12-28",5.9156,6.677,5.8863,6.472,178600.0],["2000-12-29",6.472,7.4677,6.3549,6.7356,245400.0],["2001-01-02",6.9113,7.9656,6.9113,7.3213,104200.0],["2001-01-03",7.497,8.0827,7.3213,7.6727,110000.0],["2001-01-04",7.907,8.317,7.7313,8.1413,130800.0],["2001-01-05",8.2438,8.4342,7.7606,8.0827,84500.0],["2001-01-08",8.1559,8.9613,7.9656,8.6099,63600.0],["2001-01-09",8.317,8.9027,8.1999,8.6684,53800.0],["2001-01-10",8.9027,8.9027,7.7899,8.7563,72100.0],["2001-01-11",8.9027,9.3713,8.6684,8.9613,79800.0],["2001-01-12",9.3713,9.3713,8.6684,9.137,74800.0],["2001-01-16",9.1224,9.8984,8.9027,9.7227,121800.0],["2001-01-17",9.957,10.8941,9.9277,10.777,128300.0],["2001-01-18",10.9527,11.7141,10.9234,11.5384,126100.0],["2001-01-19",11.6995,13.2369,11.6995,13.2369,140900.0],["2001-01-22",13.2369,13.2369,11.3627,11.9484,121900.0],["2001-01-23",12.1241,12.3584,11.5384,11.9484,39200.0],["2001-01-24",12.5927,12.5927,11.7141,12.1241,41300.0],["2001-01-25",12.8855,12.8855,10.8941,11.9484,115200.0],["2001-01-26",11.8313,11.8313,10.3084,11.2455,142500.0],["2001-01-29",11.3041,11.6555,10.8355,11.597,24900.0],["2001-01-30",11.7727,12.1827,11.2455,12.1827,41200.0],["2001-01-31",12.007,12.1827,11.7141,11.9484,43700.0],["2001-02-01",11.9484,12.0655,11.1284,11.2455,35300.0],["2001-02-02",11.1284,11.4798,11.1284,11.2016,49600.0],["2001-02-05",11.0405,11.187,10.367,10.8941,25100.0],["2001-02-06",10.9527,11.5384,10.8941,11.5384,16900.0],["2001-02-07",11.4213,11.4505,10.8356,10.9527,21000.0],["2001-02-08",10.9527,10.9527,9.8399,9.957,53400.0],["2001-02-09",9.3127,9.4884,8.4342,8.9613,121200.0],["2001-02-12",8.6684,9.0199,7.497,8.7856,85100.0],["2001-02-13",8.8149,8.9027,7.9656,8.2584,31600.0],["2001-02-14",8.2145,9.0199,8.0827,8.6684,30100.0],["2001-02-15",8.4342,10.1913,8.4342,9.7227,76600.0],["2001-02-16",9.6495,9.7227,8.6684,9.4884,38000.0],["2001-02-20",9.3713,9.3713,8.4342,8.7856,40900.0],["2001-02-21",8.4634,8.5513,8.2877,8.2877,47700.0],["2001-02-22",8.2584,8.4342,7.9949,8.1413,53000.0],["2001-02-23",8.1999,8.7856,8.112,8.7856,34600.0],["2001-02-26",9.1224,9.3713,8.6684,9.0199,27600.0],["2001-02-27",9.0199,9.2834,8.7856,9.2834,18400.0],["2001-02-28",9.3127,9.3127,8.6977,8.7856,33400.0],["2001-03-01",8.7856,8.7856,8.1413,8.5513,19300.0],["2001-03-02",7.9656,8.8442,7.9656,8.8442,40300.0],["2001-03-05",8.4342,9.137,8.1999,8.1999,31100.0],["2001-03-06",8.3024,9.2249,8.2584,8.6684,38600.0],["2001-03-07",8.8881,9.2541,8.6684,9.2249,29600.0],["2001-03-08",8.9174,9.0199,8.6684,9.0199,10800.0],["2001-03-09",8.9027,8.9027,8.1999,8.317,43100.0],["2001-03-12",8.4488,8.4488,7.1456,7.3799,78400.0],["2001-03-13",7.4824,7.8192,6.677,7.5556,43900.0],["2001-03-14",7.497,7.7313,6.9406,7.5556,36700.0],["2001-03-15",7.497,7.7313,6.9113,7.1456,22900.0],["2001-03-16",6.926,7.1456,6.3549,6.5892,66700.0],["2001-03-19",6.5599,7.3799,6.5599,7.3213,34900.0],["2001-03-20",7.2627,8.317,7.087,7.087,36900.0],["2001-03-21",7.2627,7.497,6.7942,7.497,29200.0],["2001-03-22",7.4238,7.4385,6.4428,7.0138,85700.0],["2001-03-23",7.1456,7.1456,6.3842,6.8528,20100.0],["2001-03-26",6.882,7.3799,6.7063,7.3799,20400.0],["2001-03-27",7.2627,9.2541,6.9699,9.2541,83200.0],["2001-03-28",8.317,9.2541,7.7313,8.7856,60800.0],["2001-03-29",8.7709,8.7709,7.8485,8.6684,35500.0],["2001-03-30",7.9656,9.8398,7.8485,9.6641,105900.0],["2001-04-02",9.6056,10.0741,8.6684,8.6684,47000.0],["2001-04-03",8.4342,8.4342,7.497,7.6727,54800.0],["2001-04-04",7.7313,7.8485,7.3799,7.3799,35400.0],["2001-04-05",7.497,9.342,7.497,8.9613,72100.0],["2001-04-06",8.9027,9.3127,8.2292,9.0199,36500.0],["2001-04-09",9.1276,9.1276,8.4342,8.809,17700.0],["2001-04-10",8.5279,9.3619,8.481,8.959,33800.0],["2001-04-11",8.7996,9.3713,8.7903,8.9683,42700.0],["2001-04-12",8.9964,9.3244,8.7996,8.8278,35100.0],["2001-04-16",8.9027,9.212,8.6684,8.6966,37000.0],["2001-04-17",8.6966,8.9027,7.8063,8.9027,39200.0],["2001-04-18",11.2455,12.7449,11.2268,12.1639,285000.0],["2001-04-19",12.4451,13.1198,11.2455,13.0261,146400.0],["2001-04-20",12.6512,13.0261,11.3111,12.2764,85300.0],["2001-04-23",11.7141,14.0569,11.7047,14.0476,94800.0],["2001-04-24",15.1909,17.1495,14.5442,15.8937,351600.0],["2001-04-25",16.2498,16.3998,15.4907,15.8375,166400.0],["2001-04-26",15.978,16.1186,14.6942,14.8816,141200.0],["2001-04-27",14.9941,15.7906,14.5255,15.6126,71600.0],["2001-04-30",15.9031,16.4466,15.3689,15.547,57600.0],["2001-05-01",15.7812,15.7812,14.1975,14.9941,49700.0],["2001-05-02",15.0503,15.0503,14.6192,14.8066,33200.0],["2001-05-03",14.4786,14.4786,13.4947,14.413,69600.0],["2001-05-04",14.0569,15.2283,13.8695,15.0784,37000.0],["2001-05-07",15.4064,15.4626,14.9941,14.9941,21300.0],["2001-05-08",15.0784,15.9218,14.891,15.5751,51500.0],["2001-05-09",15.4814,16.8589,15.4158,16.3529,87700.0],["2001-05-10",16.8027,16.8589,15.4626,15.6688,86900.0],["2001-05-11",15.6969,15.6969,14.5723,15.1815,29700.0],["2001-05-14",14.7691,15.1815,14.7598,15.1721,32300.0],["2001-05-15",14.9941,15.9312,14.9659,15.9312,21700.0],["2001-05-16",15.472,16.2967,15.0034,16.0343,46800.0],["2001-05-17",15.8375,16.6247,15.8375,16.3529,33100.0],["2001-05-18",16.2779,16.8683,16.1655,16.784,83700.0],["2001-05-21",16.8683,18.7426,16.8683,18.7426,188500.0],["2001-05-22",18.6395,18.8363,17.8148,18.6489,74000.0],["2001-05-23",18.3677,18.3677,17.1963,17.8992,42500.0],["2001-05-24",17.871,18.4614,17.3462,18.4614,45700.0],["2001-05-25",17.8992,18.7426,17.8054,18.0959,28300.0],["2001-05-29",17.946,17.9929,16.3248,16.3248,33600.0],["2001-05-30",16.053,16.2686,14.8816,15.2377,121200.0],["2001-05-31",15.7625,15.9687,15.3877,15.8843,114500.0],["2001-06-01",16.3623,16.8777,16.1936,16.4935,33300.0],["2001-06-04",16.8683,16.9152,16.0061,16.0061,20400.0],["2001-06-05",16.1655,16.962,16.0155,16.053,26400.0],["2001-06-06",16.3998,16.3998,15.5657,15.5657,17000.0],["2001-06-07",16.1186,16.1186,14.5442,15.219,74300.0],["2001-06-08",15.2283,15.2377,14.816,14.9003,31700.0],["2001-06-11",14.8441,17.0557,14.8254,15.2377,136700.0],["2001-06-12",15.144,15.6969,14.5255,14.9941,69600.0],["2001-06-13",15.0878,15.219,12.8855,13.504,161000.0],["2001-06-14",13.3728,13.9632,12.1827,13.2697,56900.0],["2001-06-15",12.9792,14.0569,12.9792,13.3728,58800.0],["2001-06-18",13.2135,14.0101,12.8855,12.8855,26700.0],["2001-06-19",13.3353,13.5884,11.2455,11.7047,126000.0],["2001-06-20",12.1639,12.3701,10.8238,11.8266,96100.0],["2001-06-21",11.8359,12.4732,11.1518,11.2455,60600.0],["2001-06-22",11.2455,12.267,11.2455,11.9296,30800.0],["2001-06-25",12.6044,13.1198,12.1827,12.3232,36400.0],["2001-06-26",12.6044,15.2752,12.1827,13.9351,123400.0],["2001-06-27",13.9726,14.9941,13.9632,14.4224,56700.0],["2001-06-28",14.5255,15.144,13.8226,14.6098,31700.0],["2001-06-29",14.3849,16.2123,13.8695,15.9218,116700.0],["2001-07-02",15.0034,16.7746,14.8066,15.2939,51100.0],["2001-07-03",15.5282,15.5282,14.0569,14.9378,26200.0],["2001-07-05",14.5349,15.1815,14.2912,14.2912,24900.0],["2001-07-06",14.2912,14.2912,13.3916,13.3916,20400.0],["2001-07-09",13.0729,14.3381,13.0729,13.8695,68500.0],["2001-07-10",13.6071,14.31,12.7449,12.9699,43600.0],["2001-07-11",12.9886,12.9886,11.4798,12.417,57500.0],["2001-07-12",12.6512,13.5884,12.6231,13.1198,48500.0],["2001-07-13",13.1104,13.4947,12.9324,13.2135,29700.0],["2001-07-16",13.2135,13.6821,12.9792,13.6352,52400.0],["2001-07-17",13.7102,13.7664,13.1667,13.6821,36300.0],["2001-07-18",13.6821,13.7664,13.1198,13.5884,64700.0],["2001-07-19",13.6446,13.7008,13.1854,13.5415,37300.0],["2001-07-20",13.6727,13.8226,13.5884,13.7571,16900.0],["2001-07-23",13.5696,13.5696,13.1198,13.2604,196600.0],["2001-07-24",13.5603,13.5696,12.1358,12.417,50400.0],["2001-07-25",12.417,12.417,11.4423,11.6204,89500.0],["2001-07-26",11.5173,11.7141,11.4798,11.686,73300.0],["2001-07-27",11.5454,11.5642,11.2924,11.3299,140600.0],["2001-07-30",11.3018,12.4732,11.0113,12.1827,121000.0],["2001-07-31",12.4544,12.8855,12.1358,12.6887,102900.0],["2001-08-01",12.3701,12.6512,11.9859,12.1827,67700.0],["2001-08-02",12.1171,12.4076,11.8359,12.1827,77400.0],["2001-08-03",12.1827,12.2295,11.761,11.761,52100.0],["2001-08-06",12.1358,12.1358,11.3393,11.4892,42700.0],["2001-08-07",11.4986,13.2323,11.2549,12.2764,68100.0],["2001-08-08",12.089,12.3232,12.014,12.0421,48400.0],["2001-08-09",12.2295,12.2295,11.2549,11.4986,66700.0],["2001-08-10",11.6204,11.8359,11.2549,11.3674,25800.0],["2001-08-13",11.761,12.0327,11.2924,11.7141,42300.0],["2001-08-14",11.4517,12.1452,11.4517,11.761,23900.0],["2001-08-15",12.1546,12.192,11.7047,12.1827,78300.0],["2001-08-16",12.0421,12.6044,11.7141,12.3982,29000.0],["2001-08-17",12.342,12.6419,12.1827,12.342,61300.0],["2001-08-20",12.2858,12.6512,12.2764,12.4544,38600.0],["2001-08-21",12.6325,13.0823,12.3045,12.3701,129600.0],["2001-08-22",12.1639,12.1827,11.761,12.1827,44000.0],["2001-08-23",12.0421,13.0729,12.0421,12.4638,156300.0],["2001-08-24",12.5575,12.7262,12.417,12.5107,70500.0],["2001-08-27",12.6512,12.6512,12.2014,12.267,33300.0],["2001-08-28",12.192,12.192,11.3955,11.5173,40700.0],["2001-08-29",11.6017,11.6954,10.6552,11.2455,74900.0],["2001-08-30",10.9925,11.0113,10.7864,11.0113,47800.0],["2001-08-31",10.9644,11.6204,10.6645,11.2924,62500.0],["2001-09-04",11.2455,11.2455,10.6739,10.7957,30700.0],["2001-09-05",10.3834,10.5427,9.4275,9.6149,311300.0],["2001-09-06",9.4181,9.5025,8.7903,8.9402,104600.0],["2001-09-07",8.4529,8.9402,8.1999,8.5466,75800.0],["2001-09-10",8.2186,8.4342,7.5064,8.4342,147200.0],["2001-09-17",7.1128,8.3311,6.4662,7.2627,140200.0],["2001-09-18",7.3471,8.0406,7.169,7.7313,94700.0],["2001-09-19",7.7782,8.2467,6.6442,7.4689,90700.0],["2001-09-20",7.497,7.497,6.4662,6.6724,67900.0],["2001-09-21",5.9039,6.5412,5.8196,6.1944,136000.0],["2001-09-24",6.9348,7.0285,6.3537,6.4568,114900.0],["2001-09-25",7.1128,7.1597,6.513,6.6161,57400.0],["2001-09-26",6.6161,6.8504,6.3725,6.6068,50800.0],["2001-09-27",6.6161,6.6161,6.185,6.4756,96600.0],["2001-09-28",6.4568,7.0285,6.2319,6.6068,136500.0],["2001-10-01",6.4943,7.0191,6.2694,6.4662,64400.0],["2001-10-02",6.4943,6.6255,6.1382,6.1382,68300.0],["2001-10-03",6.0351,7.1222,5.7165,7.0191,216900.0],["2001-10-04",7.5064,7.9656,7.497,7.7501,179800.0],["2001-10-05",7.7501,8.1905,7.2627,8.1905,70900.0],["2001-10-08",8.1062,8.1999,7.5439,7.8719,25400.0],["2001-10-09",7.7407,8.6403,7.7407,8.4342,81400.0],["2001-10-10",8.9964,9.0152,8.2936,8.8371,165000.0],["2001-10-11",9.1651,9.6524,8.9027,9.2588,96900.0],["2001-10-12",9.3619,9.3713,8.9027,9.137,51300.0],["2001-10-15",9.1839,9.2307,8.4342,8.9027,47100.0],["2001-10-16",8.6684,9.1839,8.5841,8.7996,42900.0],["2001-10-17",8.7153,8.7153,8.1999,8.1999,75200.0],["2001-10-18",8.2561,8.5747,7.9656,8.3404,30100.0],["2001-10-19",8.4248,8.5747,7.9656,8.5279,24000.0],["2001-10-22",8.6497,8.6591,8.2655,8.3498,22800.0],["2001-10-23",8.3404,8.6403,8.2374,8.3873,32400.0],["2001-10-24",8.4623,8.4623,7.9656,8.0593,38800.0],["2001-10-25",8.3686,8.3686,7.7313,7.7594,60200.0],["2001-10-26",7.9656,8.0593,7.6095,7.8625,28600.0],["2001-10-29",7.7782,7.9656,7.5533,7.5533,162200.0],["2001-10-30",7.5439,7.5533,7.4033,7.4877,61000.0],["2001-10-31",8.0312,8.1436,7.497,7.8906,70100.0],["2001-11-01",7.6282,8.0406,7.497,7.8719,74300.0],["2001-11-02",7.6657,7.7219,7.4033,7.497,86600.0],["2001-11-05",7.5064,7.9375,7.5064,7.6657,29900.0],["2001-11-06",7.825,7.825,7.5907,7.7219,49200.0],["2001-11-07",7.6845,7.8438,7.5907,7.6001,27300.0],["2001-11-08",7.6751,7.8719,7.5158,7.6001,74300.0],["2001-11-09",7.6751,7.6751,7.497,7.497,24000.0],["2001-11-12",7.4595,7.7594,7.4502,7.7313,23300.0],["2001-11-13",8.1062,8.1999,7.5907,7.8438,66500.0],["2001-11-14",8.153,8.4248,7.8813,8.1343,49700.0],["2001-11-15",8.1436,8.1811,7.9281,8.0593,40200.0],["2001-11-16",8.1155,8.1999,7.9656,7.975,128700.0],["2001-11-19",8.1343,8.2748,7.8906,8.0312,53900.0],["2001-11-20",7.8438,8.153,7.7782,7.8906,44500.0],["2001-11-21",7.9187,7.9375,7.497,7.6938,15400.0],["2001-11-23",7.6938,7.7688,7.5814,7.6001,41700.0],["2001-11-26",7.6563,7.6938,7.3096,7.4877,82100.0],["2001-11-27",7.3565,8.0687,7.2627,7.6845,55500.0],["2001-11-28",7.5907,7.7782,7.2159,7.319,57300.0],["2001-11-29",7.4221,7.4221,6.9535,7.4033,75600.0],["2001-11-30",7.4783,7.497,7.066,7.2159,85100.0],["2001-12-03",7.3471,7.3471,6.9535,7.0378,39700.0],["2001-12-04",7.0285,7.6751,6.9441,7.5907,176500.0],["2001-12-05",7.9187,8.1999,7.6845,7.7782,70500.0],["2001-12-06",7.825,8.2561,7.6376,8.1811,108000.0],["2001-12-07",8.4435,8.8371,8.3873,8.481,145200.0],["2001-12-10",8.4435,8.6778,7.975,8.3404,84100.0],["2001-12-11",8.4248,8.4435,8.0593,8.228,52400.0],["2001-12-12",8.1343,8.4716,8.0124,8.1999,54700.0],["2001-12-13",8.0593,8.3404,7.9843,8.0499,38000.0],["2001-12-14",8.0593,8.1999,7.2627,7.6563,32600.0],["2001-12-17",7.5064,8.0218,7.4502,8.0218,59100.0],["2001-12-18",7.7407,8.4342,7.7313,7.8157,55900.0],["2001-12-19",7.5064,7.7782,7.319,7.4408,32900.0],["2001-12-20",7.6376,7.6376,7.169,7.3471,46700.0],["2001-12-21",7.1597,7.7782,7.0378,7.6751,123900.0],["2001-12-24",7.6376,7.7219,7.319,7.497,27800.0],["2001-12-26",7.6845,7.7219,7.3096,7.4033,39700.0],["2001-12-27",7.3096,7.7313,7.2534,7.6376,75200.0],["2001-12-28",7.5439,8.303,7.4127,7.7313,112700.0],["2001-12-31",7.647,8.5841,7.6376,8.5279,164700.0],["2002-01-02",8.2936,8.5279,7.9187,8.4342,92500.0],["2002-01-03",8.4342,9.8398,8.2936,9.7461,207200.0],["2002-01-04",10.5896,11.0581,10.1304,10.5896,285000.0],["2002-01-07",10.6833,11.9484,10.1866,10.3084,255100.0],["2002-01-08",10.4021,11.1518,10.2709,11.0394,113500.0],["2002-01-09",10.777,11.433,9.6337,9.8399,120400.0],["2002-01-10",9.6993,10.121,9.1745,9.7461,175900.0],["2002-01-11",10.0179,10.0179,9.3713,9.3713,81700.0],["2002-01-14",9.6149,9.6149,8.7153,8.9027,79000.0],["2002-01-15",8.9964,9.2307,8.7059,9.1276,65900.0],["2002-01-16",9.212,9.4556,8.8559,9.3432,62200.0],["2002-01-17",9.0808,9.4556,9.0714,9.2776,55500.0],["2002-01-18",9.1089,9.2588,8.6216,8.9308,70300.0],["2002-01-22",9.2307,9.3057,8.1999,8.2467,247100.0],["2002-01-23",8.1999,8.3873,7.7688,8.1718,140700.0],["2002-01-24",8.481,8.5747,8.153,8.2092,43200.0],["2002-01-25",8.2467,8.5466,8.0874,8.1624,67500.0],["2002-01-28",8.4248,8.4248,8.0218,8.1999,34200.0],["2002-01-29",8.3404,8.4248,7.7219,7.9375,76800.0],["2002-01-30",7.9656,8.1062,7.4033,7.6657,102900.0],["2002-01-31",7.5533,8.1999,7.4502,8.1718,62400.0],["2002-02-01",8.1905,8.7153,8.153,8.4716,61600.0],["2002-02-04",8.481,8.734,7.6845,7.8344,57000.0],["2002-02-05",7.6376,7.9562,7.6376,7.7969,30900.0],["2002-02-06",7.8719,7.8719,7.4127,7.6938,46800.0],["2002-02-07",7.6376,7.9187,7.497,7.6845,51900.0],["2002-02-08",7.7313,8.0124,7.647,8.0124,42100.0],["2002-02-11",8.0124,8.1343,7.7126,8.1155,24900.0],["2002-02-12",7.9656,8.1999,7.7782,7.9,20900.0],["2002-02-13",7.9,7.9,7.7407,7.8906,41600.0],["2002-02-14",7.6938,8.0124,7.6563,7.6563,23500.0],["2002-02-15",7.6563,7.8438,7.4314,7.8063,46900.0],["2002-02-19",7.8719,7.8719,7.6095,7.8625,28100.0],["2002-02-20",7.8719,7.9656,7.6751,7.9562,23900.0],["2002-02-21",8.078,8.153,7.647,7.6563,17300.0],["2002-02-22",7.9656,7.9656,7.6376,7.7407,33000.0],["2002-02-25",7.6001,8.3686,7.6001,8.2092,54300.0],["2002-02-26",8.3686,8.5279,7.975,8.3967,53200.0],["2002-02-27",8.3967,8.5747,8.1062,8.4154,37500.0],["2002-02-28",8.5654,8.5654,7.9656,8.1062,31700.0],["2002-03-01",7.9187,8.3311,7.825,8.2467,32500.0],["2002-03-04",8.5654,9.5681,8.2936,9.5306,135400.0],["2002-03-05",9.4181,9.6056,9.137,9.2213,52100.0],["2002-03-06",9.2588,9.4369,9.0995,9.3338,48600.0],["2002-03-07",9.5587,9.6431,8.959,9.0808,40100.0],["2002-03-08",8.9683,9.1089,8.4342,8.5747,44200.0],["2002-03-11",8.4435,8.809,8.2092,8.809,30700.0],["2002-03-12",8.5747,8.7715,8.3592,8.5747,31000.0],["2002-03-13",8.6684,8.6778,8.2092,8.5279,88900.0],["2002-03-14",8.406,8.6591,8.406,8.5747,80000.0],["2002-03-15",8.3404,8.6028,8.3311,8.4716,37000.0],["2002-03-18",8.4342,8.631,8.4342,8.481,35900.0],["2002-03-19",8.631,8.631,8.3967,8.5372,21300.0],["2002-03-20",8.4435,8.6684,8.1062,8.1062,42300.0],["2002-03-21",8.3311,8.7153,8.228,8.7153,48900.0],["2002-03-22",8.556,8.8559,8.481,8.5091,36000.0],["2002-03-25",8.6028,8.6028,8.3873,8.4154,18900.0],["2002-03-26",8.4998,8.6966,8.4342,8.5747,37800.0],["2002-03-27",8.5747,8.9683,8.5747,8.9027,39500.0],["2002-03-28",9.0339,9.1745,8.5841,8.9964,59900.0],["2002-04-01",8.6684,8.959,8.4342,8.959,53000.0],["2002-04-02",8.6684,8.9027,8.6684,8.7153,37900.0],["2002-04-03",8.7153,8.8559,8.6684,8.7434,76500.0],["2002-04-04",8.5279,8.6591,8.3404,8.6591,51800.0],["2002-04-05",8.809,8.809,8.4342,8.4435,32700.0],["2002-04-08",8.3217,8.5185,8.2092,8.4342,29100.0],["2002-04-09",8.5279,8.5279,8.2467,8.2467,26200.0],["2002-04-10",8.2748,8.5279,8.1718,8.5091,36400.0],["2002-04-11",8.5747,8.5747,7.6282,7.8906,17800.0],["2002-04-12",8.0593,8.8933,7.6376,8.809,52600.0],["2002-04-15",8.7059,8.9027,8.1343,8.5279,23300.0],["2002-04-16",8.3592,8.6122,8.2467,8.6122,29700.0],["2002-04-17",8.5747,9.3525,8.5747,9.3525,79100.0],["2002-04-18",9.3713,9.5025,9.2495,9.4275,107200.0],["2002-04-19",9.6899,10.0179,9.5119,9.7461,109100.0],["2002-04-22",9.7836,9.7836,9.2869,9.5587,73600.0],["2002-04-23",9.465,9.6899,9.4181,9.6712,47700.0],["2002-04-24",9.5119,10.1866,9.5119,10.0273,175500.0],["2002-04-25",9.5681,10.0366,9.5681,9.9336,49000.0],["2002-04-26",9.8399,9.9336,9.4275,9.6056,68000.0],["2002-04-29",9.5587,9.7087,9.3244,9.5119,41000.0],["2002-04-30",9.3713,10.3084,9.3713,10.1491,86200.0],["2002-05-01",9.8492,10.6739,9.7461,10.2897,150300.0],["2002-05-02",10.121,10.9738,10.121,10.7676,105600.0],["2002-05-03",10.6833,10.6833,10.0554,10.2616,50600.0],["2002-05-06",10.2147,10.3084,9.5119,9.8117,62900.0],["2002-05-07",9.5587,10.299,9.5587,10.299,55200.0],["2002-05-08",10.3272,10.8145,10.3084,10.8145,93500.0],["2002-05-09",10.8238,11.1987,10.4115,10.6552,55100.0],["2002-05-10",10.8707,10.8707,10.3553,10.4021,63000.0],["2002-05-13",10.4021,10.6833,10.121,10.3365,69100.0],["2002-05-14",10.449,11.2362,10.4396,11.0113,95200.0],["2002-05-15",11.1518,11.1518,10.7957,11.0581,73800.0],["2002-05-16",10.8707,11.0394,10.2616,10.7395,66200.0],["2002-05-17",10.777,10.9176,10.5052,10.7114,26800.0],["2002-05-20",10.6739,10.7114,10.3834,10.3834,209300.0],["2002-05-21",10.4302,10.4302,9.6524,9.8399,84500.0],["2002-05-22",9.7274,10.3928,9.7274,9.9242,69000.0],["2002-05-23",9.8399,10.1678,9.6993,9.8867,60900.0],["2002-05-24",9.6993,10.1678,9.5868,9.6056,38000.0],["2002-05-28",9.8399,9.8399,9.465,9.5962,36000.0],["2002-05-29",9.868,9.868,8.9121,9.062,102100.0],["2002-05-30",9.1276,9.465,8.9964,9.465,40400.0],["2002-05-31",9.4369,10.0554,9.4181,9.9336,61000.0],["2002-06-03",9.8305,9.8305,8.9683,9.0058,36200.0],["2002-06-04",8.9777,10.0179,8.9777,10.0179,58900.0],["2002-06-05",10.0179,10.0179,9.2307,9.4181,18600.0],["2002-06-06",9.137,9.3713,8.7903,8.7903,37500.0],["2002-06-07",7.9375,8.809,7.8625,8.809,50600.0],["2002-06-10",8.631,9.3713,8.631,9.1932,19800.0],["2002-06-11",8.7715,9.5775,8.6216,9.2307,82300.0],["2002-06-12",8.8559,9.3432,8.4529,8.6403,35700.0],["2002-06-13",8.7528,8.8652,8.4342,8.4435,28300.0],["2002-06-14",8.4342,8.7622,8.0781,8.7622,49400.0],["2002-06-17",8.6122,9.0901,8.6122,8.9027,14200.0],["2002-06-18",8.8746,8.8746,8.4342,8.481,31600.0],["2002-06-19",8.3311,8.6684,8.3311,8.3404,39700.0],["2002-06-20",8.3311,8.6216,8.3311,8.4904,42300.0],["2002-06-21",8.5841,8.7622,8.4154,8.6497,56100.0],["2002-06-24",8.481,8.6591,8.1249,8.6591,89400.0],["2002-06-25",8.3404,9.0058,8.2467,8.3873,29400.0],["2002-06-26",7.9187,8.4342,7.7313,8.1905,71900.0],["2002-06-27",8.4342,8.4342,7.7407,8.4154,45300.0],["2002-06-28",8.3404,8.5185,7.497,7.7782,88600.0],["2002-07-01",7.7875,8.0499,7.5439,7.7407,70900.0],["2002-07-02",7.7407,7.975,7.5064,7.5064,42500.0],["2002-07-03",7.5814,7.6001,7.0753,7.5345,45600.0],["2002-07-05",7.7032,7.7782,7.5345,7.7782,16700.0],["2002-07-08",7.7782,7.8719,7.0285,7.0285,49900.0],["2002-07-09",7.0753,7.4595,6.841,7.0191,39700.0],["2002-07-10",7.0285,7.2159,6.7005,6.7192,53200.0],["2002-07-11",6.7098,6.7473,6.3256,6.5599,77300.0],["2002-07-12",6.5599,6.7286,6.4193,6.5599,17300.0],["2002-07-15",6.6536,6.7942,6.513,6.7098,43500.0],["2002-07-16",6.9722,7.319,6.7098,6.8879,73700.0],["2002-07-17",6.9348,7.0941,6.663,6.7848,53400.0],["2002-07-18",6.7473,7.3565,6.7473,7.2627,27800.0],["2002-07-19",7.0191,7.3096,6.4662,6.4662,198000.0],["2002-07-22",6.4662,6.4756,6.0539,6.0913,171300.0],["2002-07-23",6.0539,6.1757,5.023,5.6228,290600.0],["2002-07-24",5.4353,6.185,5.2948,6.1476,142200.0],["2002-07-25",6.2132,6.2132,5.5291,5.7633,96900.0],["2002-07-26",5.8664,6.082,5.0605,5.2198,142200.0],["2002-07-29",5.1542,5.5103,5.1542,5.4916,191900.0],["2002-07-30",5.6228,5.7633,5.4822,5.7633,94300.0],["2002-07-31",5.7633,5.7633,4.8731,5.2573,84800.0],["2002-08-01",5.2667,5.3885,5.2011,5.2854,67400.0],["2002-08-02",5.276,5.276,4.948,5.023,212600.0],["2002-08-05",5.351,5.351,4.5826,4.6388,109700.0],["2002-08-06",4.6388,4.9199,4.6107,4.9012,244800.0],["2002-08-07",4.9668,6.0913,4.8262,5.6415,84000.0],["2002-08-08",5.5478,5.5572,5.1542,5.3885,110800.0],["2002-08-09",5.3229,5.3885,5.1074,5.3885,80200.0],["2002-08-12",5.3791,5.5197,5.1542,5.4353,166700.0],["2002-08-13",5.3885,5.5291,4.9855,4.9855,48900.0],["2002-08-14",5.276,5.3604,4.9199,5.2854,43200.0],["2002-08-15",5.3791,5.3791,5.0605,5.2667,30400.0],["2002-08-16",5.3135,5.3885,4.9199,4.9199,37100.0],["2002-08-19",4.9199,5.3885,4.9199,5.1917,34800.0],["2002-08-20",5.2104,5.2104,4.9199,5.0699,41900.0],["2002-08-21",5.4541,5.6228,5.1074,5.2292,99700.0],["2002-08-22",5.4822,5.4822,5.0043,5.1355,82500.0],["2002-08-23",5.1355,5.3416,5.0324,5.0324,43200.0],["2002-08-26",5.2292,5.2479,5.0792,5.2479,88900.0],["2002-08-27",5.3791,5.3791,4.845,4.8824,55200.0],["2002-08-28",4.7887,5.2479,4.7794,5.1074,69200.0],["2002-08-29",5.1167,5.2292,5.0605,5.1542,68600.0],["2002-08-30",5.1073,5.2479,5.0511,5.0699,56200.0],["2002-09-03",5.0605,5.2198,4.8731,5.023,50500.0],["2002-09-04",4.948,5.2479,4.7512,5.2198,118900.0],["2002-09-05",5.1074,5.1355,4.9668,4.9949,56700.0],["2002-09-06",5.0605,5.3135,5.0605,5.2854,175700.0],["2002-09-09",5.2011,5.2948,5.0324,5.276,67600.0],["2002-09-10",5.2479,5.2479,5.0605,5.2104,84000.0],["2002-09-11",5.2479,5.3885,5.2011,5.2104,109100.0],["2002-09-12",5.2011,5.3416,5.1074,5.1355,35200.0],["2002-09-13",5.2011,5.3416,5.0511,5.1917,134400.0],["2002-09-16",5.3416,5.4822,5.0136,5.1542,45400.0],["2002-09-17",5.2011,5.2011,5.0605,5.0886,77200.0],["2002-09-18",5.098,5.173,5.0324,5.173,35900.0],["2002-09-19",5.1261,5.1636,5.0136,5.0136,34200.0],["2002-09-20",5.2479,5.2479,4.9199,5.098,91500.0],["2002-09-23",5.1448,5.2667,4.9855,5.1074,78300.0],["2002-09-24",5.1073,5.8102,5.1073,5.3323,179200.0],["2002-09-25",5.3885,5.5197,4.9668,5.5197,141100.0],["2002-09-26",5.5291,5.5291,5.3135,5.4541,72900.0],["2002-09-27",5.5291,5.7633,5.4353,5.6696,87200.0],["2002-09-30",5.6228,5.6415,5.3604,5.6321,91400.0],["2002-10-01",5.3979,5.9414,5.3979,5.9414,232100.0],["2002-10-02",5.8571,6.0257,5.6228,5.754,122000.0],["2002-10-03",5.8758,5.9508,5.6321,5.9508,85600.0],["2002-10-04",5.9414,5.9414,5.5572,5.5572,81000.0],["2002-10-07",5.604,5.8383,5.5291,5.8008,49400.0],["2002-10-08",5.7633,5.9883,5.6321,5.9227,66100.0],["2002-10-09",6.0445,6.0445,5.351,5.3979,69200.0],["2002-10-10",5.6228,5.7165,5.4728,5.7165,104300.0],["2002-10-11",5.7165,6.1382,5.6977,6.1382,95600.0],["2002-10-14",6.185,6.7005,6.185,6.6161,190500.0],["2002-10-15",6.6911,6.8598,6.6161,6.7473,161100.0],["2002-10-16",6.6442,6.6536,6.4193,6.4381,104000.0],["2002-10-17",6.7286,6.7286,6.4193,6.5599,44200.0],["2002-10-18",6.4474,6.6536,6.4193,6.6068,58000.0],["2002-10-21",6.5599,6.9348,6.3256,6.5974,89200.0],["2002-10-22",6.7005,7.0285,6.4662,6.5224,51500.0],["2002-10-23",6.5412,6.6536,6.3818,6.6349,66700.0],["2002-10-24",6.5599,6.841,6.5599,6.7286,91100.0],["2002-10-25",6.6536,6.8504,6.6536,6.7661,88000.0],["2002-10-28",6.8879,7.0285,6.8129,6.9066,115400.0],["2002-10-29",6.9066,7.1222,6.5599,7.1222,109300.0],["2002-10-30",7.1784,8.1343,7.169,7.9469,219600.0],["2002-10-31",8.1905,8.6497,7.9937,8.4435,245300.0],["2002-11-01",8.5747,9.465,8.5747,9.1745,308000.0],["2002-11-04",9.465,9.6618,8.7153,9.0527,333100.0],["2002-11-05",8.4342,8.9871,8.1999,8.6216,202400.0],["2002-11-06",8.6216,8.6216,8.1999,8.481,117800.0],["2002-11-07",8.4716,8.4998,8.078,8.1718,135100.0],["2002-11-08",8.4154,8.5279,8.0593,8.3873,71600.0],["2002-11-11",8.5935,8.5935,8.1062,8.4716,54100.0],["2002-11-12",8.4342,8.8559,8.3873,8.8465,159700.0],["2002-11-13",9.2495,9.5493,9.137,9.1557,413100.0],["2002-11-14",9.2776,9.4088,8.7153,9.0433,138600.0],["2002-11-15",9.0902,9.3057,8.6684,9.2776,114900.0],["2002-11-18",9.3151,9.39,9.062,9.3151,120100.0],["2002-11-19",9.2682,9.3619,9.1932,9.2026,40700.0],["2002-11-20",9.3244,10.2147,8.9402,10.1491,213300.0],["2002-11-21",10.196,10.5427,9.465,9.8961,513300.0],["2002-11-22",9.8867,10.3084,9.5962,10.0835,119700.0],["2002-11-25",10.1304,10.2897,9.8867,10.0648,120200.0],["2002-11-26",9.9617,10.2147,9.718,10.0835,107800.0],["2002-11-27",9.8398,10.6833,9.3807,10.5614,351800.0],["2002-11-29",10.4396,11.1518,10.4209,10.8707,238400.0],["2002-12-02",10.9738,11.2455,10.1304,10.4677,209700.0],["2002-12-03",9.9992,9.9992,9.1464,9.3338,189700.0],["2002-12-04",8.9964,9.793,8.4998,9.3338,467800.0],["2002-12-05",9.3713,9.4275,9.0058,9.0527,158300.0],["2002-12-06",8.9496,9.212,8.5279,9.1276,165500.0],["2002-12-09",9.137,9.137,8.5654,8.6684,105500.0],["2002-12-10",8.6216,9.5025,8.1999,9.4181,304300.0],["2002-12-11",10.0366,10.0554,8.9027,9.212,440900.0],["2002-12-12",9.3338,9.4275,8.5372,9.1464,139800.0],["2002-12-13",9.2213,9.2307,8.7153,8.9121,112000.0],["2002-12-16",9.0901,9.137,8.6778,8.9027,74200.0],["2002-12-17",8.6966,8.884,8.3967,8.4342,127100.0],["2002-12-18",8.3592,8.4904,7.497,7.6845,325500.0],["2002-12-19",7.7688,7.7782,6.6536,6.9254,731000.0],["2002-12-20",7.2627,7.9375,6.9722,7.6657,245000.0],["2002-12-23",7.825,7.8906,7.5064,7.825,65400.0],["2002-12-24",7.5907,8.153,7.5907,8.0499,77700.0],["2002-12-26",8.1436,8.153,7.7969,7.825,53700.0],["2002-12-27",8.1436,8.1436,7.4502,7.9094,72700.0],["2002-12-30",7.7875,7.9094,7.2909,7.7501,87300.0],["2002-12-31",7.5439,7.7782,7.3565,7.3939,182700.0],["2003-01-02",7.5439,7.8531,7.497,7.5814,68700.0],["2003-01-03",7.6189,7.647,7.4127,7.5064,58900.0],["2003-01-06",7.5626,7.5626,7.2909,7.3283,86400.0],["2003-01-07",7.3565,7.4314,7.0285,7.169,72600.0],["2003-01-08",7.2909,7.2909,7.0004,7.1222,99600.0],["2003-01-09",7.2159,7.3752,6.8504,7.3752,86400.0],["2003-01-10",7.1316,7.3939,7.0753,7.1971,66300.0],["2003-01-13",7.2159,7.2159,6.9441,6.9535,98100.0],["2003-01-14",6.9535,7.1222,6.8598,7.0285,57700.0],["2003-01-15",7.0566,7.2159,6.8879,6.9722,52300.0],["2003-01-16",7.0285,7.1878,6.8504,6.991,63100.0],["2003-01-17",7.066,7.0753,6.841,6.9816,41500.0],["2003-01-21",6.8879,6.9535,6.6349,6.7098,105800.0],["2003-01-22",6.5974,6.6817,6.3725,6.3912,81600.0],["2003-01-23",6.5318,6.7098,6.513,6.5505,55100.0],["2003-01-24",6.5505,6.6068,6.185,6.2319,84700.0],["2003-01-27",6.2319,6.335,6.1382,6.2413,46600.0],["2003-01-28",6.335,6.5224,6.1944,6.3725,33200.0],["2003-01-29",6.2975,6.4287,6.1382,6.41,70000.0],["2003-01-30",6.4943,6.6817,6.2319,6.2319,56200.0],["2003-01-31",6.2319,6.4006,6.1007,6.1194,34300.0],["2003-02-03",6.1382,6.5505,6.1007,6.3818,40500.0],["2003-02-04",6.4662,6.4662,6.185,6.2225,38700.0],["2003-02-05",6.2319,6.4662,6.0913,6.1663,48000.0],["2003-02-06",6.2319,6.3725,6.1663,6.2506,26700.0],["2003-02-07",6.3162,6.5974,6.1007,6.1851,73600.0],["2003-02-10",6.185,6.2881,6.1007,6.1569,52700.0],["2003-02-11",6.2319,6.3631,6.1007,6.1569,44200.0],["2003-02-12",6.1101,6.2788,6.082,6.082,36300.0],["2003-02-13",6.0726,6.1382,5.8571,5.932,151100.0],["2003-02-14",5.8945,6.1663,5.8102,5.9789,32300.0],["2003-02-18",5.9789,6.1476,5.8289,6.1382,32100.0],["2003-02-19",6.26,6.26,6.007,6.0726,53100.0],["2003-02-20",6.2788,6.2788,5.9976,5.9976,29800.0],["2003-02-21",5.9976,6.7005,5.9976,6.4943,78000.0],["2003-02-24",6.6442,6.6442,6.3912,6.5224,25300.0],["2003-02-25",6.513,6.6536,6.335,6.6536,35800.0],["2003-02-26",6.6536,6.6536,6.3818,6.5318,33200.0],["2003-02-27",6.4756,7.0285,6.4756,6.8692,73400.0],["2003-02-28",6.9348,7.0285,6.841,6.841,56200.0],["2003-03-03",6.8504,6.8879,6.5599,6.6255,27000.0],["2003-03-04",6.5693,6.6442,6.4662,6.5318,16100.0],["2003-03-05",6.4849,6.6817,6.4849,6.6068,24600.0],["2003-03-06",6.6161,6.6442,6.5037,6.5599,18100.0],["2003-03-07",6.513,6.6536,6.4193,6.5693,45000.0],["2003-03-10",6.6536,6.6536,6.4287,6.5412,22500.0],["2003-03-11",6.5412,6.8879,6.513,6.7473,46800.0],["2003-03-12",6.738,6.738,6.513,6.5599,20600.0],["2003-03-13",6.5599,6.7942,6.4662,6.7661,33500.0],["2003-03-14",6.7473,6.9816,6.7473,6.9066,35800.0],["2003-03-17",6.8598,7.7313,6.7848,7.5345,73200.0],["2003-03-18",7.4502,7.6751,7.4502,7.5626,51600.0],["2003-03-19",7.6845,7.6845,7.5626,7.6095,31100.0],["2003-03-20",7.497,7.7313,7.497,7.5907,26100.0],["2003-03-21",7.7969,8.0031,7.6189,7.9281,102900.0],["2003-03-24",7.8063,7.9094,7.7407,7.7782,40700.0],["2003-03-25",7.7407,8.0593,7.5907,7.9375,32300.0],["2003-03-26",7.7969,8.3311,7.7594,8.153,152800.0],["2003-03-27",8.153,8.1624,7.9656,8.0781,90300.0],["2003-03-28",8.0687,8.0687,7.7782,7.9187,39900.0],["2003-03-31",7.6845,8.0218,7.497,7.6657,96000.0],["2003-04-01",7.5907,7.7875,7.5907,7.7032,45400.0],["2003-04-02",7.8719,7.9656,7.7782,7.9562,61600.0],["2003-04-03",7.9469,8.1343,7.8813,7.9843,66400.0],["2003-04-04",8.153,8.2186,8.0218,8.0593,51600.0],["2003-04-07",8.1062,8.4623,7.9656,8.0968,102200.0],["2003-04-08",7.8906,8.0406,7.7313,7.8625,78400.0],["2003-04-09",7.8438,8.1436,7.8438,7.9,75000.0],["2003-04-10",7.8438,8.0593,7.8438,7.8812,26500.0],["2003-04-11",7.8719,7.8719,7.6845,7.7501,22600.0],["2003-04-14",7.6845,8.1999,7.647,8.0968,109400.0],["2003-04-15",8.2374,8.3498,8.0124,8.3498,64600.0],["2003-04-16",8.2186,8.3217,7.9468,8.1905,67000.0],["2003-04-17",8.2092,8.4342,8.1249,8.3686,73100.0],["2003-04-21",8.153,8.3779,7.9656,8.3404,42600.0],["2003-04-22",8.3123,8.3686,8.2186,8.3311,66600.0],["2003-04-23",8.3311,8.3779,8.0124,8.2186,47800.0],["2003-04-24",8.2092,8.2092,8.0218,8.0968,21500.0],["2003-04-25",8.0968,8.2748,7.9656,8.1343,39200.0],["2003-04-28",8.3311,8.3311,7.9656,8.2936,36800.0],["2003-04-29",8.3311,8.8465,8.1999,8.4529,171800.0],["2003-04-30",8.406,9.4556,8.2467,9.1839,356300.0],["2003-05-01",9.2495,9.39,8.7809,9.2401,113900.0],["2003-05-02",9.2401,9.3619,8.9589,9.2588,101400.0],["2003-05-05",9.2776,9.3713,9.137,9.2776,104500.0],["2003-05-06",9.3713,9.6243,9.2588,9.4275,89600.0],["2003-05-07",9.4275,9.6056,9.0995,9.4463,89200.0],["2003-05-08",9.5119,9.5119,9.2588,9.3525,58400.0],["2003-05-09",9.3525,9.3807,9.1745,9.3151,50300.0],["2003-05-12",9.3244,9.4088,9.1557,9.3244,64600.0],["2003-05-13",9.2026,9.39,9.1839,9.3713,60500.0],["2003-05-14",9.3338,9.9992,9.2307,9.7743,180400.0],["2003-05-15",9.9242,10.1304,9.6712,10.121,124800.0],["2003-05-16",9.9148,10.3084,9.8211,10.0273,86400.0],["2003-05-19",9.8961,9.8961,9.3713,9.54,129900.0],["2003-05-20",9.5493,10.046,9.5493,9.5868,136700.0],["2003-05-21",9.5493,9.5962,9.2495,9.2776,100700.0],["2003-05-22",9.2963,9.4275,9.1839,9.2682,76900.0],["2003-05-23",9.2026,9.2307,8.809,8.9683,89900.0],["2003-05-27",8.959,9.3151,8.9121,9.1557,128600.0],["2003-05-28",9.2776,9.4556,9.2213,9.4369,85300.0],["2003-05-29",9.2213,9.6805,9.2213,9.3244,103100.0],["2003-05-30",9.4556,9.6149,8.9027,9.5962,115300.0],["2003-06-02",9.5212,9.6899,9.2869,9.3807,54200.0],["2003-06-03",9.4369,9.4463,9.0152,9.3151,48300.0],["2003-06-04",9.0901,9.3619,9.0433,9.212,36100.0],["2003-06-05",9.2776,9.2776,9.0433,9.0808,90800.0],["2003-06-06",9.0901,9.1089,8.7622,8.7996,65200.0],["2003-06-09",8.734,8.7996,8.4529,8.5935,62700.0],["2003-06-10",8.5372,8.6216,7.9656,8.0031,162800.0],["2003-06-11",7.9187,8.3311,7.7407,8.2374,109300.0],["2003-06-12",8.5091,8.8465,8.3123,8.809,108100.0],["2003-06-13",8.7715,8.9027,8.4904,8.7903,62700.0],["2003-06-16",9.1745,9.2307,8.7528,8.9964,119000.0],["2003-06-17",8.5185,8.7622,8.303,8.5747,65600.0],["2003-06-18",8.5654,8.6591,8.3123,8.4248,59800.0],["2003-06-19",8.3404,8.481,8.0218,8.0781,67400.0],["2003-06-20",8.1062,8.3873,7.975,8.0406,43700.0],["2003-06-23",8.0031,8.2374,7.825,7.9187,58200.0],["2003-06-24",7.7032,8.2842,7.7032,8.0593,55600.0],["2003-06-25",8.2936,8.4342,7.9656,8.0312,36600.0],["2003-06-26",8.1249,8.5747,8.0218,8.4623,47500.0],["2003-06-27",8.4529,8.809,8.4342,8.6684,96800.0],["2003-06-30",8.809,8.8559,7.8719,8.2936,168200.0],["2003-07-01",8.4342,8.4623,8.0218,8.1718,49900.0],["2003-07-02",8.2655,8.481,8.078,8.4342,34300.0],["2003-07-03",8.1999,8.6684,8.1718,8.4904,23100.0],["2003-07-07",8.8559,8.8933,8.4904,8.809,69900.0],["2003-07-08",8.7528,8.9964,8.5466,8.7059,55200.0],["2003-07-09",8.9496,8.9496,8.2467,8.556,45300.0],["2003-07-10",8.4248,8.5279,8.2842,8.5091,27700.0],["2003-07-11",8.4998,8.6497,8.3404,8.5466,41200.0],["2003-07-14",8.6591,9.0714,8.6122,8.9964,67000.0],["2003-07-15",8.8465,9.137,8.6403,8.6872,39100.0],["2003-07-16",8.9308,8.9308,8.4342,8.5654,22500.0],["2003-07-17",8.6403,8.734,8.2936,8.406,28900.0],["2003-07-18",8.2936,8.4342,8.2936,8.3592,19200.0],["2003-07-21",8.2467,8.4154,8.0593,8.3498,48300.0],["2003-07-22",8.4998,8.6216,8.2467,8.5466,47700.0],["2003-07-23",8.5372,8.5372,8.3967,8.406,35600.0],["2003-07-24",8.406,8.5841,8.0124,8.1436,58300.0],["2003-07-25",8.1905,8.4435,7.9937,8.0968,22900.0],["2003-07-28",8.2374,8.406,8.1155,8.1436,38600.0],["2003-07-29",7.9656,8.4342,7.9656,8.0312,23500.0],["2003-07-30",7.975,8.4342,7.9656,8.0593,29600.0],["2003-07-31",8.2467,8.3404,7.975,8.1062,40900.0],["2003-08-01",8.2936,8.2936,7.7594,7.7688,96700.0],["2003-08-04",7.7688,8.0218,7.5439,7.8719,94700.0],["2003-08-05",7.9375,8.1999,7.7313,7.9562,54900.0],["2003-08-06",7.7969,7.9656,7.6376,7.6563,31900.0],["2003-08-07",7.6282,7.9094,7.5907,7.7407,29300.0],["2003-08-08",7.9375,7.9375,7.7875,7.7969,28500.0],["2003-08-11",7.7969,7.975,7.7875,7.9187,31800.0],["2003-08-12",7.9562,8.4342,7.9094,8.4342,67300.0],["2003-08-13",8.4342,8.4435,8.2936,8.3498,59600.0],["2003-08-14",8.5279,8.5279,8.153,8.2936,28200.0],["2003-08-15",8.1811,8.5279,8.1811,8.1999,18800.0],["2003-08-18",8.3217,8.6591,8.2092,8.6403,49600.0],["2003-08-19",8.5279,8.884,8.4342,8.6216,42500.0],["2003-08-20",8.7059,8.7809,8.6216,8.6778,41000.0],["2003-08-21",8.809,8.884,8.481,8.5185,44300.0],["2003-08-22",8.4435,8.809,8.4342,8.4342,47800.0],["2003-08-25",8.4435,8.4435,7.647,7.8719,200500.0],["2003-08-26",7.9656,7.9656,7.8719,7.9469,60200.0],["2003-08-27",8.0499,8.0499,7.8531,7.8906,62500.0],["2003-08-28",7.8531,8.0687,7.825,7.9187,42000.0],["2003-08-29",8.0968,8.0968,7.8719,7.9562,70700.0],["2003-09-02",8.0218,8.4342,7.9187,8.4248,128600.0],["2003-09-03",8.4154,8.481,8.0593,8.153,227600.0],["2003-09-04",8.1905,8.2092,8.1062,8.153,57900.0],["2003-09-05",8.1249,8.2467,8.1062,8.1343,52600.0],["2003-09-08",8.1343,8.2936,8.0499,8.2467,126200.0],["2003-09-09",8.2374,8.5747,8.1999,8.3967,98200.0],["2003-09-10",8.3967,8.4342,8.0499,8.303,120300.0],["2003-09-11",8.4342,8.5185,8.2561,8.5185,83000.0],["2003-09-12",8.4154,8.6684,8.3498,8.5935,96800.0],["2003-09-15",8.7153,8.9027,8.5185,8.631,133300.0],["2003-09-16",8.6216,9.3338,8.6216,9.2307,198200.0],["2003-09-17",9.0433,9.7836,8.7247,9.6524,201200.0],["2003-09-18",9.9429,9.9804,9.6431,9.793,132600.0],["2003-09-19",9.8398,10.0273,9.6056,9.9054,125600.0],["2003-09-22",9.793,10.0273,9.6056,10.0273,143200.0],["2003-09-23",10.0273,10.2616,9.8399,10.0648,110300.0],["2003-09-24",9.9992,10.1116,9.8024,9.8399,112700.0],["2003-09-25",9.7461,9.868,9.0901,9.5025,154800.0],["2003-09-26",9.4181,9.6337,9.2776,9.6243,103500.0],["2003-09-29",9.6993,9.868,9.4181,9.7649,101600.0],["2003-09-30",9.7649,9.9336,9.4744,9.7368,88500.0],["2003-10-01",9.7087,9.9148,9.4837,9.7743,49800.0],["2003-10-02",9.8399,9.8492,9.5587,9.6524,274200.0],["2003-10-03",9.7461,10.7208,9.6056,10.5896,241500.0],["2003-10-06",10.6833,10.8707,10.4302,10.5896,124700.0],["2003-10-07",10.5802,10.7676,10.5052,10.7114,249400.0],["2003-10-08",10.5896,10.7301,10.4115,10.4958,124300.0],["2003-10-09",10.5052,11.4423,10.3928,11.3955,336300.0],["2003-10-10",11.5548,11.8359,11.433,11.7141,175800.0],["2003-10-13",11.7141,12.5294,11.7141,12.3232,175500.0],["2003-10-14",12.0046,12.417,11.7141,11.8828,256400.0],["2003-10-15",12.0234,12.0983,11.0206,11.1518,193200.0],["2003-10-16",11.3111,11.3393,11.0581,11.283,159400.0],["2003-10-17",11.283,11.3393,11.1987,11.1987,66100.0],["2003-10-20",11.1987,11.3299,11.1987,11.2455,111500.0],["2003-10-21",10.9738,12.3982,10.8988,11.5735,164100.0],["2003-10-22",11.5735,11.7047,10.777,10.777,123100.0],["2003-10-23",10.3459,10.8051,10.1304,10.1491,146100.0],["2003-10-24",10.2147,10.7395,10.046,10.3272,82000.0],["2003-10-27",10.3365,10.777,10.3365,10.627,42500.0],["2003-10-28",10.6833,11.2455,10.6833,11.0394,65200.0],["2003-10-29",11.0862,11.2924,10.777,11.1518,50800.0],["2003-10-30",11.3111,11.3111,11.0581,11.1612,83000.0],["2003-10-31",11.3018,11.3018,10.6833,10.8051,38200.0],["2003-11-03",10.6364,11.105,10.4958,11.0769,55700.0],["2003-11-04",10.9644,11.2455,10.6645,10.8332,64800.0],["2003-11-05",10.9644,11.4049,10.777,11.1706,100800.0],["2003-11-06",11.4049,12.2576,11.0394,12.2108,269000.0],["2003-11-07",12.2764,13.0261,12.1827,12.6981,238600.0],["2003-11-10",12.417,13.9164,12.0608,12.1452,462300.0],["2003-11-11",12.4826,12.7637,11.9952,12.3514,126300.0],["2003-11-12",12.7075,13.4478,12.6419,13.2135,226200.0],["2003-11-13",13.3541,13.4478,13.0823,13.1854,131600.0],["2003-11-14",13.2604,13.4478,12.6793,13.1104,164000.0],["2003-11-17",13.2323,13.2323,12.2014,12.4919,186700.0],["2003-11-18",12.6512,13.1198,12.6512,13.1198,233000.0],["2003-11-19",13.2697,13.9632,12.8949,13.4384,202000.0],["2003-11-20",13.5696,14.816,13.1667,13.8976,342800.0],["2003-11-21",14.0663,14.5255,13.7102,13.7758,194200.0],["2003-11-24",14.1788,14.1975,13.7289,14.0757,146300.0],["2003-11-25",14.1132,14.1881,13.7852,14.0007,118600.0],["2003-11-26",14.0569,14.1881,13.7383,14.0476,88100.0],["2003-11-28",13.7945,14.0757,13.7945,13.907,44400.0],["2003-12-01",14.0382,14.5255,13.907,14.4786,188100.0],["2003-12-02",14.5349,14.5349,14.1975,14.413,130600.0],["2003-12-03",14.5255,14.6379,13.9164,13.9164,149600.0],["2003-12-04",13.8789,14.2069,12.8574,13.4009,220800.0],["2003-12-05",13.4009,13.9164,13.2041,13.2979,145400.0],["2003-12-08",13.2791,13.6821,13.1948,13.4853,119100.0],["2003-12-09",13.757,13.757,13.1198,13.2041,99200.0],["2003-12-10",13.1854,13.2979,12.1546,12.3607,169300.0],["2003-12-11",12.089,13.0167,11.9203,12.9792,168900.0],["2003-12-12",13.0729,13.0729,12.67,12.8855,169600.0],["2003-12-15",13.0261,13.4009,12.5575,12.6419,192000.0],["2003-12-16",12.6794,12.9324,12.5482,12.9324,57300.0],["2003-12-17",12.9511,12.9511,12.5763,12.8761,42100.0],["2003-12-18",12.8387,13.0167,12.7543,12.9043,62300.0],["2003-12-19",13.1104,13.1292,12.6512,12.9324,69100.0],["2003-12-22",13.1104,13.1104,12.6512,12.8012,87300.0],["2003-12-23",12.8949,13.1011,12.745,13.0448,45900.0],["2003-12-24",12.923,13.3072,12.923,13.1198,21700.0],["2003-12-26",13.2979,13.3353,13.0823,13.2697,24100.0],["2003-12-29",13.5321,13.9257,13.2885,13.5321,157400.0],["2003-12-30",13.4009,13.5696,12.8106,12.9886,115600.0],["2003-12-31",12.9324,13.1198,12.8012,12.8574,76300.0],["2004-01-02",12.8668,13.1198,12.6981,12.7918,125300.0],["2004-01-05",12.9324,13.1385,12.7168,13.1011,66300.0],["2004-01-06",13.0542,13.176,12.9324,12.9886,107000.0],["2004-01-07",12.9699,13.2697,12.8387,13.2697,79700.0],["2004-01-08",13.6352,13.7758,13.2604,13.7102,142800.0],["2004-01-09",13.6446,14.3849,13.5977,14.1038,182600.0],["2004-01-12",14.4318,15.8937,14.0569,15.7531,355000.0],["2004-01-13",15.8843,16.5216,15.7438,16.3342,339400.0],["2004-01-14",17.1307,17.6836,16.2592,16.4372,404500.0],["2004-01-15",16.2967,16.5778,15.4907,16.3435,140400.0],["2004-01-16",16.5778,16.7933,15.8843,15.9312,183600.0],["2004-01-20",15.9312,16.2311,15.7719,15.875,159900.0],["2004-01-21",15.9499,16.306,15.7812,16.0624,92100.0],["2004-01-22",15.9312,16.5872,15.9312,16.1748,145900.0],["2004-01-23",16.2404,16.6903,16.1748,16.6809,170100.0],["2004-01-26",17.0557,17.1588,16.6715,16.8683,207200.0],["2004-01-27",17.1869,17.1869,16.3998,16.5872,269200.0],["2004-01-28",16.6903,16.8683,15.0409,15.6969,234400.0],["2004-01-29",15.8843,16.3998,14.9003,15.2939,180500.0],["2004-01-30",14.9191,15.7625,14.8816,15.1534,77000.0],["2004-02-02",15.3689,16.0718,15.3314,15.4439,90200.0],["2004-02-03",15.5095,15.6969,15.1721,15.2002,74500.0],["2004-02-04",15.1346,15.2283,13.8789,14.4693,208900.0],["2004-02-05",14.6567,15.0784,14.4505,15.0597,150600.0],["2004-02-06",15.0315,16.3342,14.8629,15.7719,164300.0],["2004-02-09",15.9312,16.4935,15.7438,16.1748,114700.0],["2004-02-10",16.4466,16.4935,15.5001,15.9218,145500.0],["2004-02-11",16.0249,16.0249,15.1346,15.219,162200.0],["2004-02-12",14.7691,14.9003,14.2537,14.6379,248200.0],["2004-02-13",14.4505,14.6754,13.2135,13.7289,293800.0],["2004-02-17",13.6071,14.2537,13.6071,14.1506,339200.0],["2004-02-18",14.16,14.16,13.8226,13.8508,160700.0],["2004-02-19",13.8695,14.2069,13.8695,14.1225,165200.0],["2004-02-20",14.1506,14.1975,13.4572,13.7008,140800.0],["2004-02-23",13.4478,14.0382,13.4384,13.7758,162100.0],["2004-02-24",13.5134,13.9726,13.4665,13.9632,94700.0],["2004-02-25",13.5884,14.0663,13.504,13.832,69200.0],["2004-02-26",13.8601,13.9445,13.5884,13.7945,81600.0],["2004-02-27",13.7758,14.2912,13.7758,14.1132,111700.0],["2004-03-01",14.2912,14.4974,14.1132,14.3006,245200.0],["2004-03-02",13.8882,14.1506,13.8508,13.907,80600.0],["2004-03-03",14.0007,14.1506,13.6633,13.8695,56200.0],["2004-03-04",13.7758,14.1038,13.7383,14.0476,48200.0],["2004-03-05",13.9632,14.2069,13.8508,14.0569,66700.0],["2004-03-08",14.2444,14.2444,13.5884,13.6352,114400.0],["2004-03-09",13.5509,13.5696,12.6138,12.8199,239900.0],["2004-03-10",12.7543,13.0448,11.8547,11.9952,185600.0],["2004-03-11",11.8078,12.4919,11.3393,12.0983,286700.0],["2004-03-12",12.417,12.7168,12.014,12.595,153300.0],["2004-03-15",12.7824,12.9043,11.9484,11.9765,164700.0],["2004-03-16",11.9765,12.2483,11.4517,11.6204,227800.0],["2004-03-17",11.7703,12.1171,11.686,11.7891,159700.0],["2004-03-18",11.3861,11.5267,11.2081,11.2455,1314400.0],["2004-03-19",11.3767,11.433,11.105,11.105,282100.0],["2004-03-22",11.03,11.1143,10.777,10.777,189800.0],["2004-03-23",10.9175,11.0019,10.3928,10.9175,224100.0],["2004-03-24",10.8801,11.7141,10.8707,11.2549,207300.0],["2004-03-25",11.3018,11.6485,11.2549,11.433,158000.0],["2004-03-26",11.3955,12.3607,11.3955,12.2108,248600.0],["2004-03-29",12.4357,12.595,11.9578,12.2108,193600.0],["2004-03-30",12.1546,12.3139,12.1264,12.2951,111800.0],["2004-03-31",12.2764,12.417,12.014,12.0234,213200.0],["2004-04-01",11.9952,13.0729,11.9578,13.0073,328300.0],["2004-04-02",13.326,14.0569,13.2604,13.8039,440200.0],["2004-04-05",13.9913,14.1225,13.757,13.9538,238500.0],["2004-04-06",13.907,13.9632,13.1948,13.4478,230900.0],["2004-04-07",13.3916,13.8133,13.1948,13.504,58400.0],["2004-04-08",13.7477,14.0101,13.6259,13.6446,83200.0],["2004-04-12",13.7102,13.8414,13.6165,13.7008,58700.0],["2004-04-13",13.6352,13.8976,13.0542,13.2323,67100.0],["2004-04-14",13.1198,13.4759,12.8949,13.2323,85400.0],["2004-04-15",13.3541,13.3541,12.6325,12.8293,92500.0],["2004-04-16",12.4076,12.9136,12.2576,12.6231,144200.0],["2004-04-19",12.6419,13.2604,12.5669,13.2416,78200.0],["2004-04-20",13.2604,13.3728,12.2764,12.4451,112300.0],["2004-04-21",12.923,13.2041,12.4826,12.5388,171800.0],["2004-04-22",12.5294,12.6512,12.2295,12.267,156900.0],["2004-04-23",12.3139,12.5669,12.1827,12.417,111200.0],["2004-04-26",12.3326,12.5013,12.1264,12.2202,67500.0],["2004-04-27",12.2108,12.4076,12.1358,12.4076,151300.0],["2004-04-28",12.3232,12.4638,12.1358,12.1827,126000.0],["2004-04-29",12.2576,12.4357,12.1171,12.192,183100.0],["2004-04-30",12.192,12.2764,11.761,11.8547,208600.0],["2004-05-03",11.8078,12.2295,11.6204,11.7235,144900.0],["2004-05-04",11.7516,12.1827,11.6016,12.0234,76900.0],["2004-05-05",11.9296,12.1733,11.8078,11.8172,59500.0],["2004-05-06",11.8078,11.8172,11.3861,11.433,76700.0],["2004-05-07",11.3767,12.0983,11.2549,11.2549,144700.0],["2004-05-10",11.2362,11.3299,10.4584,10.5521,215900.0],["2004-05-11",10.5802,11.0206,10.4396,11.0019,98100.0],["2004-05-12",11.0487,11.0956,10.2241,10.7489,138800.0],["2004-05-13",10.8332,10.8988,10.3365,10.524,60200.0],["2004-05-14",10.2803,10.6926,10.2147,10.2334,79600.0],["2004-05-17",10.1585,10.196,9.1464,9.6712,173400.0],["2004-05-18",9.8305,9.8399,9.5868,9.793,72800.0],["2004-05-19",9.8399,10.3553,9.8211,9.8492,118900.0],["2004-05-20",10.0835,10.0929,9.7461,9.9054,74100.0],["2004-05-21",10.0929,10.374,9.8399,9.9711,84000.0],["2004-05-24",10.1866,10.4677,9.9617,10.2616,145200.0],["2004-05-25",10.3553,10.7301,10.3084,10.627,94700.0],["2004-05-26",10.7114,10.8988,10.4584,10.6364,92800.0],["2004-05-27",10.8801,11.2174,10.702,10.9269,96800.0],["2004-05-28",11.03,11.0394,10.5521,10.8332,54700.0],["2004-06-01",11.2268,11.3299,10.8707,11.0581,113200.0],["2004-06-02",11.2268,11.2362,10.6177,10.8426,74200.0],["2004-06-03",10.6833,10.7395,10.0179,10.1397,129700.0],["2004-06-04",10.121,10.3084,9.9992,9.9992,142300.0],["2004-06-07",10.3365,10.3928,10.0179,10.2147,100600.0],["2004-06-08",10.2897,10.3084,10.121,10.1491,41400.0],["2004-06-09",10.3365,10.3365,9.8399,9.8773,97600.0],["2004-06-10",9.8305,9.9617,9.6337,9.7274,100900.0],["2004-06-14",9.7461,9.7461,9.4181,9.6243,170400.0],["2004-06-15",9.8586,10.0741,9.6805,9.9523,77100.0],["2004-06-16",9.9429,10.0648,9.8305,9.9242,41800.0],["2004-06-17",10.0929,10.0929,9.7555,10.0273,49300.0],["2004-06-18",10.0273,10.2147,9.8024,9.8399,95400.0],["2004-06-21",9.8024,10.0273,9.8024,9.8961,35000.0],["2004-06-22",9.8399,9.9523,9.6524,9.8492,42600.0],["2004-06-23",9.9336,10.2241,9.9054,10.2241,63600.0],["2004-06-24",10.2334,10.2803,10.1022,10.2709,38100.0],["2004-06-25",10.2709,10.5427,10.1866,10.3084,99500.0],["2004-06-28",10.2334,10.5989,10.2334,10.2897,64700.0],["2004-06-29",10.5896,10.5896,10.1585,10.1585,59100.0],["2004-06-30",10.3178,10.3178,9.9617,10.0179,41200.0],["2004-07-01",9.9523,10.0741,9.6243,9.9804,82600.0],["2004-07-02",9.8492,10.0835,9.8492,10.0554,19100.0],["2004-07-06",10.1022,10.1022,9.4744,9.5493,221000.0],["2004-07-07",9.4744,9.6899,9.4556,9.6243,51900.0],["2004-07-08",9.5587,9.5587,8.9027,8.9027,193100.0],["2004-07-09",9.0245,9.2307,9.0058,9.1089,47200.0],["2004-07-12",9.0433,9.0433,8.1999,8.3498,183900.0],["2004-07-13",8.5466,8.5654,8.1062,8.4342,92600.0],["2004-07-14",8.2842,8.5279,8.0593,8.153,90400.0],["2004-07-15",8.2842,8.3123,8.0874,8.3123,56200.0],["2004-07-16",8.3217,8.4248,8.0499,8.1155,63600.0],["2004-07-19",8.0687,8.3311,7.7782,7.975,83700.0],["2004-07-20",8.0687,8.7059,7.8063,8.6216,104200.0],["2004-07-21",8.809,8.8559,8.2374,8.2467,69200.0],["2004-07-22",8.1999,8.5279,7.825,7.9562,81800.0],["2004-07-23",7.7501,8.2842,7.7407,7.7407,86700.0],["2004-07-26",7.7313,7.9,7.0285,7.4783,160900.0],["2004-07-27",7.5626,7.7313,7.2627,7.7126,62300.0],["2004-07-28",7.6282,7.9094,7.3658,7.8344,37800.0],["2004-07-29",7.9656,7.9656,7.5626,7.7875,90700.0],["2004-07-30",7.7969,8.0593,7.6657,7.9469,51500.0],["2004-08-02",7.7594,8.0968,7.7594,7.8157,59400.0],["2004-08-03",7.825,7.9375,7.5907,7.6189,74900.0],["2004-08-04",7.5158,7.9656,7.5158,7.6563,50100.0],["2004-08-05",7.647,7.825,7.4689,7.5064,80800.0],["2004-08-06",7.3283,7.6095,7.2159,7.2159,154000.0],["2004-08-09",7.2346,7.4127,6.7942,6.7942,189500.0],["2004-08-10",6.7754,7.0472,6.6724,7.0472,90400.0],["2004-08-11",7.0191,7.0191,6.3725,6.7567,141000.0],["2004-08-12",6.5786,6.8317,6.4849,6.6349,92000.0],["2004-08-13",6.6349,6.8129,6.4568,6.5974,96200.0],["2004-08-16",6.7942,6.9254,6.5037,6.8692,76600.0],["2004-08-17",7.0378,7.1971,6.841,7.0285,82800.0],["2004-08-18",7.2721,7.7688,6.9629,7.6657,114000.0],["2004-08-19",7.7219,7.8625,7.4033,7.7407,98600.0],["2004-08-20",7.7782,8.4248,7.6751,8.2936,90400.0],["2004-08-23",8.4529,8.7153,7.9656,8.0593,91800.0],["2004-08-24",8.3686,8.3686,7.7313,8.0593,83900.0],["2004-08-25",7.9187,8.3498,7.9,8.2748,90400.0],["2004-08-26",8.5747,8.6872,8.3404,8.4342,97300.0],["2004-08-27",8.3404,8.5185,8.3404,8.406,39900.0],["2004-08-30",8.3404,8.4716,8.0874,8.0874,52000.0],["2004-08-31",7.9281,8.406,7.9281,8.153,53300.0],["2004-09-01",8.1436,8.7528,8.0125,8.4248,62500.0],["2004-09-02",8.4154,8.4248,8.2936,8.3873,26600.0],["2004-09-03",8.2936,8.5279,8.153,8.2655,31100.0],["2004-09-07",8.5747,8.6591,8.2561,8.4716,43100.0],["2004-09-08",8.3217,8.5747,8.2748,8.2936,33600.0],["2004-09-09",8.5466,8.809,8.2186,8.631,59200.0],["2004-09-10",8.7809,8.9964,8.4716,8.959,38700.0],["2004-09-13",9.0433,9.3244,8.9027,9.0152,56000.0],["2004-09-14",9.062,9.1745,8.7528,9.0339,59800.0],["2004-09-15",8.8559,8.8934,8.5841,8.7247,61200.0],["2004-09-16",9.0901,9.0901,8.556,8.6778,48500.0],["2004-09-17",8.8652,9.0901,8.3967,8.4716,106900.0],["2004-09-20",8.3967,8.6591,8.3967,8.5747,54800.0],["2004-09-21",8.3967,8.9027,8.3967,8.8933,39200.0],["2004-09-22",8.7528,8.7528,8.4342,8.5279,41000.0],["2004-09-23",8.3967,8.5185,8.2186,8.4435,48400.0],["2004-09-24",8.3967,8.5185,8.3311,8.3873,24600.0],["2004-09-27",8.3873,8.4435,7.9094,7.9094,80500.0],["2004-09-28",7.9469,8.0125,7.7782,7.9656,44100.0],["2004-09-29",8.3123,8.3123,7.7594,8.1718,42300.0],["2004-09-30",8.3123,8.3404,7.7969,7.8906,40600.0],["2004-10-01",8.0968,8.3404,7.7875,8.1624,49100.0],["2004-10-04",8.3873,8.4529,8.2561,8.3498,55800.0],["2004-10-05",8.4342,8.4342,8.1999,8.2092,26000.0],["2004-10-06",8.3592,8.809,8.1905,8.809,80700.0],["2004-10-07",8.631,9.1276,8.631,9.0901,87100.0],["2004-10-08",8.8559,9.0339,8.3967,8.4342,73900.0],["2004-10-11",8.3404,8.481,8.2748,8.4248,30800.0],["2004-10-12",8.5185,8.6591,8.1999,8.5935,44000.0],["2004-10-13",8.6872,8.7153,8.3311,8.3592,48200.0],["2004-10-14",8.5091,8.6122,8.3498,8.3498,42700.0],["2004-10-15",8.303,8.7622,8.303,8.6684,44500.0],["2004-10-18",8.5747,8.9027,8.4904,8.6216,32400.0],["2004-10-19",8.7903,8.7903,8.5466,8.5466,30500.0],["2004-10-20",8.556,8.809,8.3873,8.7809,36100.0],["2004-10-21",8.734,8.8559,8.481,8.8465,54600.0],["2004-10-22",8.7809,8.9027,8.6122,8.7153,42400.0],["2004-10-25",8.4904,8.9589,8.4529,8.9496,39800.0],["2004-10-26",9.0901,9.8211,9.0901,9.3713,131800.0],["2004-10-27",9.4181,9.5587,9.3244,9.4556,62800.0],["2004-10-28",9.3994,9.6993,9.2307,9.2869,50800.0],["2004-10-29",9.4275,9.4275,9.0995,9.212,45100.0],["2004-11-01",9.3713,9.5587,9.1932,9.4931,170400.0],["2004-11-02",9.5681,9.7743,9.3713,9.4275,123800.0],["2004-11-03",9.6805,9.8211,9.2588,9.4744,75500.0],["2004-11-04",9.3807,9.5025,9.2682,9.3713,73900.0],["2004-11-05",9.3619,9.3713,9.1651,9.3151,91300.0],["2004-11-08",9.4275,9.4275,8.959,9.1276,82300.0],["2004-11-09",9.2869,9.2963,8.8934,9.2776,122500.0],["2004-11-10",9.1089,9.3151,8.9589,9.1839,84700.0],["2004-11-11",9.3994,9.4088,9.137,9.2307,118700.0],["2004-11-12",9.3713,9.4088,9.1839,9.3713,51600.0],["2004-11-15",9.465,9.5587,9.2776,9.465,63300.0],["2004-11-16",9.3525,9.6993,9.2307,9.3338,62900.0],["2004-11-17",9.4088,9.6993,9.4088,9.4931,66300.0],["2004-11-18",9.4275,9.5587,9.1557,9.3057,46000.0],["2004-11-19",9.1932,9.3713,9.0995,9.0995,54800.0],["2004-11-22",9.0433,9.5493,9.0339,9.5493,44200.0],["2004-11-23",9.3619,9.5212,9.2588,9.4369,49500.0],["2004-11-24",9.212,9.465,9.0808,9.3713,56500.0],["2004-11-26",9.3619,9.5306,9.1839,9.2588,42500.0],["2004-11-29",9.3244,9.3525,9.0527,9.3244,50900.0],["2004-11-30",9.1464,9.2776,9.062,9.137,55100.0],["2004-12-01",9.0527,9.1932,8.9871,9.1276,73500.0],["2004-12-02",9.2307,9.2495,8.9215,8.9496,59400.0],["2004-12-03",9.0901,9.0901,8.7528,8.7996,50200.0],["2004-12-06",8.7715,8.7996,8.5747,8.5747,92300.0],["2004-12-07",8.4716,8.5747,7.8438,8.0312,205500.0],["2004-12-08",7.9656,8.1624,7.7313,7.7875,205500.0],["2004-12-09",7.7969,7.8625,7.6751,7.7032,112000.0],["2004-12-10",7.8531,7.8531,7.6563,7.7407,101300.0],["2004-12-13",7.6657,8.228,7.5345,8.1999,108200.0],["2004-12-14",8.0874,8.6778,8.0874,8.5185,145900.0],["2004-12-15",8.6216,8.6966,8.4342,8.4998,62800.0],["2004-12-16",8.4435,8.5185,8.0968,8.4529,136400.0],["2004-12-17",8.3404,8.5185,8.3217,8.4154,67100.0],["2004-12-20",8.3873,8.556,8.3873,8.4716,63200.0],["2004-12-21",8.5372,8.734,8.481,8.5279,109500.0],["2004-12-22",8.4904,8.4904,8.1155,8.3404,80300.0],["2004-12-23",8.2561,8.3686,8.228,8.3311,42100.0],["2004-12-27",8.3967,8.4716,8.1999,8.4248,103700.0],["2004-12-28",8.4342,8.4998,8.2936,8.4904,49200.0],["2004-12-29",8.4904,8.5747,8.2186,8.2842,134400.0],["2004-12-30",8.2748,8.556,8.1999,8.4623,66100.0],["2004-12-31",8.5372,8.7059,8.3404,8.4342,153600.0],["2005-01-03",8.6497,8.7809,8.4342,8.4435,118000.0],["2005-01-04",8.5935,8.5935,7.9656,8.0406,173200.0],["2005-01-05",8.078,8.2936,7.5439,7.7688,145700.0],["2005-01-06",7.7594,7.9187,7.6657,7.7126,71400.0],["2005-01-07",7.8344,7.8344,7.5814,7.7407,80200.0],["2005-01-10",7.647,7.9281,7.4502,7.8906,229600.0],["2005-01-11",7.9656,8.1062,7.7126,7.7782,163000.0],["2005-01-12",7.7875,7.7969,7.4783,7.6376,165800.0],["2005-01-13",7.7126,7.7126,7.497,7.5251,109600.0],["2005-01-14",7.7032,7.7032,7.4502,7.497,111400.0],["2005-01-18",7.497,7.7313,7.497,7.6282,77100.0],["2005-01-19",7.4221,7.497,7.319,7.3752,104100.0],["2005-01-20",7.3658,7.3846,7.1971,7.2534,141100.0],["2005-01-21",7.3002,7.3096,7.1409,7.2534,146900.0],["2005-01-24",7.3096,7.3096,7.1128,7.1222,125300.0],["2005-01-25",7.3096,7.3096,7.1222,7.3096,144500.0],["2005-01-26",7.4502,7.4502,6.8879,7.1597,174300.0],["2005-01-27",7.1971,7.3283,7.1222,7.1409,111800.0],["2005-01-28",7.1784,7.2346,7.1222,7.169,111700.0],["2005-01-31",7.3283,7.3846,6.916,7.066,153400.0],["2005-02-01",7.0285,7.0941,6.7286,6.8036,235700.0],["2005-02-02",6.841,6.991,6.8317,6.9816,123800.0],["2005-02-03",7.1409,7.3096,6.9816,7.0941,214800.0],["2005-02-04",7.1597,7.2534,7.0566,7.1971,116800.0],["2005-02-07",7.2815,7.4408,7.1971,7.2721,146300.0],["2005-02-08",7.2627,7.9094,7.2627,7.647,419400.0],["2005-02-09",7.7032,7.9281,7.5158,7.5626,159500.0],["2005-02-10",7.6938,7.7219,7.5626,7.6845,100000.0],["2005-02-11",7.8157,7.8813,7.6657,7.8531,94900.0],["2005-02-14",7.7969,7.825,7.5907,7.6845,93100.0],["2005-02-15",7.6845,7.8531,7.5251,7.5533,67000.0],["2005-02-16",7.5064,7.5814,7.2909,7.3002,134800.0],["2005-02-17",7.4408,7.4408,7.2159,7.2159,121000.0],["2005-02-18",7.3283,7.3283,7.1315,7.1503,81200.0],["2005-02-22",7.2815,7.2815,6.9348,6.9535,95000.0],["2005-02-23",6.9535,7.0753,6.8879,6.8973,86300.0],["2005-02-24",6.9254,7.1128,6.7942,6.8879,80800.0],["2005-02-25",6.916,7.1034,6.8598,7.1034,100000.0],["2005-02-28",7.0285,7.1971,6.991,7.0753,89100.0],["2005-03-01",7.1222,7.1503,7.0191,7.1128,98400.0],["2005-03-02",7.0191,7.1316,7.0191,7.0285,69700.0],["2005-03-03",7.0378,7.1222,6.991,7.1222,66200.0],["2005-03-04",7.1971,7.1971,6.9348,7.0753,58800.0],["2005-03-07",7.0847,7.1315,6.8879,6.8879,74800.0],["2005-03-08",6.8504,6.8879,6.5786,6.6442,210400.0],["2005-03-09",6.6724,6.7005,6.513,6.5318,140300.0],["2005-03-10",6.6068,6.8317,6.5318,6.7661,103500.0],["2005-03-11",6.841,6.841,6.513,6.6068,148800.0],["2005-03-14",6.6068,7.0753,6.6068,7.0097,176800.0],["2005-03-15",7.1128,7.1597,6.5599,6.6255,135900.0],["2005-03-16",6.5599,6.8879,6.5412,6.5786,122100.0],["2005-03-17",6.6536,6.663,6.4193,6.4381,74600.0],["2005-03-18",6.513,6.513,6.3725,6.4006,154900.0],["2005-03-21",6.5412,6.6068,6.3069,6.588,149700.0],["2005-03-22",6.5224,6.738,6.5037,6.5037,88500.0],["2005-03-23",6.5599,6.6536,6.3912,6.6068,104300.0],["2005-03-24",6.5693,6.663,6.4756,6.6068,73900.0],["2005-03-28",6.6536,6.6724,6.5786,6.6349,62000.0],["2005-03-29",6.7286,6.7286,6.5037,6.5318,122600.0],["2005-03-30",6.5693,6.6068,6.3818,6.4381,49700.0],["2005-03-31",6.4756,6.5693,6.41,6.5505,63500.0],["2005-04-01",6.4849,6.6068,6.3162,6.3912,66900.0],["2005-04-04",6.3444,6.4006,6.2132,6.2506,80800.0],["2005-04-05",6.3444,6.3444,6.185,6.2225,56600.0],["2005-04-06",6.2038,6.335,6.1101,6.1757,79700.0],["2005-04-07",6.1382,6.1663,5.9414,6.0726,114900.0],["2005-04-08",6.007,6.1757,6.007,6.0539,54900.0],["2005-04-11",5.9976,6.1007,5.932,5.9789,69400.0],["2005-04-12",6.0164,6.2788,5.932,6.2413,96300.0],["2005-04-13",6.2975,6.2975,5.9227,5.9883,83800.0],["2005-04-14",6.007,6.0632,5.7821,5.7821,109200.0],["2005-04-15",5.7915,5.8008,5.4072,5.5478,346500.0],["2005-04-18",5.6134,5.6134,5.4353,5.4635,108900.0],["2005-04-19",5.4822,5.6228,5.4447,5.5384,115800.0],["2005-04-20",5.9789,7.7032,5.9133,7.2721,2835000.0],["2005-04-21",7.3658,7.497,6.9722,7.2909,921700.0],["2005-04-22",7.2721,7.2909,6.9816,7.0472,408700.0],["2005-04-25",7.1503,7.4033,7.0753,7.2721,449900.0],["2005-04-26",7.244,7.8813,7.2065,7.7313,989700.0],["2005-04-27",7.9094,7.9094,7.4408,7.7032,342100.0],["2005-04-28",7.7594,8.0124,7.6563,7.6563,422000.0],["2005-04-29",7.7875,7.825,7.4502,7.7594,252000.0],["2005-05-02",7.9375,7.9843,7.6001,7.9469,259600.0],["2005-05-03",7.9937,9.0714,7.9094,9.0152,689700.0],["2005-05-04",9.1557,9.4463,8.4716,8.959,842700.0],["2005-05-05",9.0245,9.0245,8.5279,8.884,302200.0],["2005-05-06",8.9964,9.2213,8.9496,9.0058,251400.0],["2005-05-09",9.0714,9.1839,8.8278,9.0714,242600.0],["2005-05-10",8.9871,8.9964,8.4342,8.7903,427400.0],["2005-05-11",8.7622,8.809,8.4623,8.5747,173300.0],["2005-05-12",8.6778,8.9027,8.2936,8.303,297000.0],["2005-05-13",8.2842,8.5091,8.0312,8.4623,289400.0],["2005-05-16",8.5185,8.7247,8.3404,8.6966,144700.0],["2005-05-17",8.5935,8.5935,8.3967,8.4904,166700.0],["2005-05-18",8.6122,8.6122,8.2936,8.4716,194700.0],["2005-05-19",8.884,9.2776,8.6684,9.2776,490900.0],["2005-05-20",9.2776,9.3057,8.9964,9.0339,233000.0],["2005-05-23",9.0433,9.2776,8.7434,8.9027,295600.0],["2005-05-24",8.9496,9.1839,8.8559,9.0245,180600.0],["2005-05-25",9.1183,9.1464,8.7996,8.8933,194000.0],["2005-05-26",9.137,9.1557,8.8465,8.9121,135200.0],["2005-05-27",8.809,8.9121,8.7434,8.8278,115200.0],["2005-05-31",8.9683,9.0995,8.809,8.809,148900.0],["2005-06-01",8.9215,8.9215,8.7059,8.8746,133600.0],["2005-06-02",8.9215,9.0901,8.6684,8.7715,172300.0],["2005-06-03",8.7059,8.809,8.481,8.631,154700.0],["2005-06-06",8.7153,8.7153,8.3592,8.406,173200.0],["2005-06-07",8.5091,9.0339,8.4342,8.8371,179700.0],["2005-06-08",8.9308,8.9402,8.481,8.5279,115100.0],["2005-06-09",8.481,9.0058,8.481,8.9964,142400.0],["2005-06-10",8.9027,9.0433,8.8652,8.959,147100.0],["2005-06-13",8.959,9.1557,8.9027,9.0527,173800.0],["2005-06-14",9.0433,9.0901,8.8559,8.884,132600.0],["2005-06-15",8.9308,9.0433,8.7622,8.809,250200.0],["2005-06-16",8.8746,9.0339,8.809,8.9308,153500.0],["2005-06-17",8.9964,9.0714,8.8184,8.8371,176900.0],["2005-06-20",8.8559,8.9402,8.7153,8.9121,87500.0],["2005-06-21",8.9777,9.0714,8.809,8.9496,141000.0],["2005-06-22",8.9496,9.0246,8.7247,8.7809,229100.0],["2005-06-23",8.7153,8.8559,8.6216,8.6216,95700.0],["2005-06-24",8.6216,8.8559,8.6216,8.734,173300.0],["2005-06-27",8.6872,8.9777,8.6684,8.7059,95500.0],["2005-06-28",8.6872,8.9964,8.6872,8.9964,131700.0],["2005-06-29",9.0527,9.7461,8.9964,9.718,617300.0],["2005-06-30",9.8117,9.9054,9.465,9.6337,370100.0],["2005-07-01",11.4705,11.4705,10.3084,10.4584,1436000.0],["2005-07-05",10.5146,10.7395,9.7743,10.524,351700.0],["2005-07-06",10.5989,10.7489,10.1304,10.5052,251900.0],["2005-07-07",10.2334,10.5989,10.1866,10.4677,136600.0],["2005-07-08",10.5521,11.2924,10.5146,11.2924,472200.0],["2005-07-11",11.3393,11.6673,11.2455,11.3955,362100.0],["2005-07-12",11.4705,11.4986,11.0487,11.4142,230000.0],["2005-07-13",11.3486,11.4798,11.105,11.1706,164100.0],["2005-07-14",11.1706,11.3111,10.8613,10.9831,185800.0],["2005-07-15",10.8707,10.9269,10.6552,10.8332,172800.0],["2005-07-18",10.777,11.03,10.6364,10.8894,167000.0],["2005-07-19",10.9176,11.2081,10.8051,11.105,142800.0],["2005-07-20",11.0581,11.3674,10.7582,11.3393,177000.0],["2005-07-21",11.2455,11.2549,10.8707,11.1706,193400.0],["2005-07-22",11.2455,11.2455,10.8707,11.1893,161600.0],["2005-07-25",11.2174,11.2174,10.8051,10.9363,102700.0],["2005-07-26",10.9363,11.105,10.8145,11.0862,100700.0],["2005-07-27",11.1425,11.1518,10.777,10.8613,122600.0],["2005-07-28",10.8145,11.0113,10.777,11.0019,75800.0],["2005-07-29",11.03,11.2362,10.9175,11.2362,154800.0],["2005-08-01",11.2455,11.7141,11.1612,11.4236,353800.0],["2005-08-02",11.5079,12.5388,11.4705,12.4544,660300.0],["2005-08-03",12.2858,12.7449,11.761,12.6137,452500.0],["2005-08-04",12.5294,12.7824,12.0702,12.0702,253400.0],["2005-08-05",12.0702,12.3607,12.0234,12.3607,181400.0],["2005-08-08",12.5294,12.5856,12.0421,12.1639,201700.0],["2005-08-09",12.2014,12.4638,12.1827,12.4638,221100.0],["2005-08-10",13.1948,13.326,12.4263,12.6044,627900.0],["2005-08-11",12.7449,12.7449,12.089,12.5013,264200.0],["2005-08-12",12.2764,12.4732,12.1171,12.3232,174800.0],["2005-08-15",12.2389,12.5575,12.1827,12.5107,150600.0],["2005-08-16",12.5107,12.5856,12.2764,12.3888,158500.0],["2005-08-17",12.4357,12.4638,12.2295,12.2483,149500.0],["2005-08-18",12.2483,12.3139,11.4986,11.864,302400.0],["2005-08-19",11.9765,11.9765,11.5735,11.7422,235300.0],["2005-08-22",11.6954,12.2389,11.611,12.2108,227300.0],["2005-08-23",12.2295,12.5482,11.9952,12.5013,354400.0],["2005-08-24",12.5669,12.5856,12.1827,12.2483,232600.0],["2005-08-25",12.2764,12.417,12.0046,12.1264,151900.0],["2005-08-26",12.0327,12.2483,11.9109,12.1358,152900.0],["2005-08-29",12.0796,12.2764,11.9203,12.1827,78600.0],["2005-08-30",12.1733,12.1827,11.8547,12.089,104900.0],["2005-08-31",12.1639,12.267,11.9952,12.267,125000.0],["2005-09-01",12.3139,12.3701,12.089,12.2576,100200.0],["2005-09-02",12.2858,12.2858,11.9578,12.1171,85000.0],["2005-09-06",12.1827,12.2951,12.1358,12.2483,128300.0],["2005-09-07",12.2764,12.3139,11.9859,12.2483,125300.0],["2005-09-08",12.2951,12.3701,12.1077,12.3701,169000.0],["2005-09-09",12.3701,12.7824,12.3045,12.5107,205300.0],["2005-09-12",12.595,12.9511,12.5107,12.7449,182300.0],["2005-09-13",12.8012,12.8012,12.1639,12.2014,192000.0],["2005-09-14",12.2108,12.3326,11.8547,11.8828,127600.0],["2005-09-15",11.939,11.9484,10.7301,10.9269,543900.0],["2005-09-16",11.0113,11.7797,10.8613,11.6579,594600.0],["2005-09-19",11.6579,11.686,11.0113,11.0487,193900.0],["2005-09-20",11.0019,11.105,10.449,10.7863,304600.0],["2005-09-21",10.777,11.1143,10.4677,10.7957,366500.0],["2005-09-22",10.8613,10.8613,10.6552,10.7301,261000.0],["2005-09-23",10.6926,10.8707,10.4958,10.8145,116000.0],["2005-09-26",10.9457,11.0956,10.8988,11.0113,132200.0],["2005-09-27",10.9925,11.0113,10.6364,10.8988,146300.0],["2005-09-28",10.9925,11.0862,10.7489,10.777,90700.0],["2005-09-29",10.7395,10.7395,10.3459,10.5052,150100.0],["2005-09-30",10.449,10.5802,10.449,10.449,155900.0],["2005-10-03",10.4209,10.5146,10.0085,10.4958,274300.0],["2005-10-04",10.4302,10.5896,10.3459,10.4302,122600.0],["2005-10-05",10.4115,10.4865,9.9242,9.9617,188500.0],["2005-10-06",10.1397,10.2241,9.8211,10.1866,180200.0],["2005-10-07",10.0835,10.1116,9.8773,9.9711,95700.0],["2005-10-10",9.9148,10.0554,9.5587,9.6056,240900.0],["2005-10-11",9.6431,9.8024,9.1557,9.39,348800.0],["2005-10-12",9.3338,9.4181,8.9683,9.0995,205500.0],["2005-10-13",9.0901,9.4556,8.9777,9.39,131400.0],["2005-10-14",9.465,9.6805,9.2776,9.6431,138400.0],["2005-10-17",9.5681,9.7368,9.4556,9.6993,103000.0],["2005-10-18",9.7649,9.9336,9.6337,9.9336,151300.0],["2005-10-19",9.8399,10.121,9.8024,10.121,168200.0],["2005-10-20",10.046,10.2709,9.9242,10.0835,141900.0],["2005-10-21",10.0835,10.2522,10.0085,10.1397,112400.0],["2005-10-24",10.2147,10.5146,10.0648,10.5146,182100.0],["2005-10-25",10.4021,10.5333,10.2147,10.3459,129400.0],["2005-10-26",10.2709,10.2709,10.1116,10.1678,129000.0],["2005-10-27",10.0835,10.1678,9.5025,9.5868,134100.0],["2005-10-28",9.5775,9.9336,9.5119,9.7649,165400.0],["2005-10-31",9.8305,10.0741,9.7087,9.9711,161900.0],["2005-11-01",9.9242,9.9523,9.7555,9.7836,95500.0],["2005-11-02",9.8024,10.0273,9.7743,10.0273,93500.0],["2005-11-03",10.1397,10.777,10.0741,10.5427,218700.0],["2005-11-04",10.5427,10.627,10.3084,10.5146,127500.0],["2005-11-07",10.5146,11.0487,10.5052,11.0113,285400.0],["2005-11-08",11.0862,11.3393,11.0113,11.0675,168800.0],["2005-11-09",11.105,11.2455,11.0206,11.2362,208000.0],["2005-11-10",11.2455,11.9109,11.1425,11.8922,199700.0],["2005-11-11",12.089,12.2858,11.8922,11.9859,256800.0],["2005-11-14",12.1827,12.1827,11.5173,11.7891,414000.0],["2005-11-15",11.7047,11.8266,11.2737,11.283,163200.0],["2005-11-16",11.283,11.3767,10.9082,11.0113,186300.0],["2005-11-17",10.9082,11.4049,10.8801,11.3861,125200.0],["2005-11-18",11.4423,11.4423,11.1143,11.3486,134600.0],["2005-11-21",11.433,11.7984,11.283,11.7891,171100.0],["2005-11-22",11.7984,11.9484,11.5454,11.864,189600.0],["2005-11-23",11.9015,11.9578,11.7141,11.7422,96000.0],["2005-11-25",11.6485,11.8172,11.433,11.4986,79100.0],["2005-11-28",11.433,11.6579,10.9363,10.955,248200.0],["2005-11-29",10.9644,11.3486,10.9269,10.9644,191000.0],["2005-11-30",11.0206,11.1706,10.8707,10.9175,159800.0],["2005-12-01",10.8707,11.2643,10.8707,11.2549,130500.0],["2005-12-02",11.3674,11.3767,11.2174,11.3393,104500.0],["2005-12-05",11.3767,11.3767,11.1331,11.2455,84500.0],["2005-12-06",11.3674,11.3767,11.0113,11.1237,81700.0],["2005-12-07",11.0394,11.1799,10.8801,11.0487,148700.0],["2005-12-08",10.9925,11.0487,10.777,10.8613,93400.0],["2005-12-09",10.9269,10.9269,10.702,10.8613,100300.0],["2005-12-12",10.9082,11.0113,10.8332,10.9738,77700.0],["2005-12-13",10.9082,10.9831,10.6177,10.6645,116800.0],["2005-12-14",10.627,11.0113,10.2522,10.2709,136600.0],["2005-12-15",10.3553,10.3834,10.0741,10.3084,126600.0],["2005-12-16",10.3272,10.4396,10.1866,10.2241,217500.0],["2005-12-19",10.2147,10.2147,9.8399,10.0179,169300.0],["2005-12-20",9.9523,10.2241,9.7743,9.8492,151700.0],["2005-12-21",9.8398,10.0085,9.8398,9.8586,247100.0],["2005-12-22",9.9523,10.0741,9.7836,9.9617,158600.0],["2005-12-23",10.0554,10.0554,9.8399,9.9711,84100.0],["2005-12-27",10.0273,10.3084,9.868,9.9617,113700.0],["2005-12-28",10.0085,10.3365,9.9804,10.2522,113400.0],["2005-12-29",10.1678,10.3459,9.9804,9.9898,123900.0],["2005-12-30",9.8773,9.9336,9.8399,9.8492,115900.0],["2006-01-03",9.8867,10.2897,9.6524,10.2522,188200.0],["2006-01-04",10.3084,10.6833,10.2616,10.5896,141700.0],["2006-01-05",10.6739,10.702,10.4021,10.5333,137000.0],["2006-01-06",10.6739,10.7676,10.5146,10.7489,202700.0],["2006-01-09",10.777,11.2455,10.7489,11.1237,152800.0],["2006-01-10",11.2549,11.4892,11.1237,11.3861,212800.0],["2006-01-11",11.3299,11.6204,11.2455,11.3486,152200.0],["2006-01-12",11.4142,12.1264,11.4049,11.8453,324000.0],["2006-01-13",11.8359,11.9015,11.2737,11.3299,187100.0],["2006-01-17",11.3955,11.4517,11.0206,11.1425,181000.0],["2006-01-18",11.0394,11.3393,11.0394,11.2455,145100.0],["2006-01-19",11.4142,11.8547,11.3861,11.761,197800.0],["2006-01-20",11.8547,11.8547,11.433,11.6673,180300.0],["2006-01-23",11.7797,11.8641,11.5548,11.8078,150300.0],["2006-01-24",11.8922,12.7449,11.7797,12.5482,463700.0],["2006-01-25",12.6512,12.6981,12.0515,12.1546,251400.0],["2006-01-26",12.1827,12.3607,12.089,12.3326,127700.0],["2006-01-27",12.342,12.8387,12.3232,12.7262,192300.0],["2006-01-30",12.6512,12.6887,12.2202,12.2858,119800.0],["2006-01-31",12.3701,12.5669,12.2014,12.4544,138200.0],["2006-02-01",12.5669,12.5669,12.267,12.5013,118400.0],["2006-02-02",12.417,12.4638,12.1171,12.3045,189600.0],["2006-02-03",12.2951,12.4638,12.1171,12.1171,118200.0],["2006-02-06",12.089,12.1827,11.3767,11.6673,179200.0],["2006-02-07",11.5923,11.6391,11.2643,11.3393,196100.0],["2006-02-08",11.4892,11.6391,11.3393,11.5829,88400.0],["2006-02-09",11.7141,12.2764,11.5735,12.0234,202100.0],["2006-02-10",11.9015,11.9015,11.5267,11.7328,112500.0],["2006-02-13",11.761,11.761,11.3674,11.3861,88200.0],["2006-02-14",11.3861,11.3861,11.105,11.2174,168400.0],["2006-02-15",11.2549,11.5173,11.2081,11.433,123200.0],["2006-02-16",11.4517,11.8078,11.3393,11.6017,98900.0],["2006-02-17",11.6766,11.7047,11.4517,11.4798,122700.0],["2006-02-21",11.8453,12.2764,11.8266,12.1452,267600.0],["2006-02-22",12.1171,12.2764,12.0421,12.2295,187700.0],["2006-02-23",12.2764,13.1385,12.1827,13.1104,367000.0],["2006-02-24",13.1104,13.8695,12.9324,13.8695,641700.0],["2006-02-27",14.0569,14.0569,13.5509,13.8226,421800.0],["2006-02-28",13.9632,13.982,13.2229,13.3072,262700.0],["2006-03-01",13.3072,14.2912,13.3072,14.2444,359000.0],["2006-03-02",14.2444,14.2912,13.8695,14.2725,273500.0],["2006-03-03",14.1038,14.6005,13.982,14.2912,298900.0],["2006-03-06",14.3943,14.4318,13.6352,14.1038,286800.0],["2006-03-07",13.9538,14.16,13.7664,13.7945,149400.0],["2006-03-08",13.8695,14.2725,13.7289,14.2631,178700.0],["2006-03-09",14.1506,14.235,13.8695,13.9164,286300.0],["2006-03-10",13.2604,13.4197,12.3701,12.5294,879600.0],["2006-03-13",12.5294,12.9136,12.417,12.4451,251700.0],["2006-03-14",12.52,12.52,12.0327,12.0983,357700.0],["2006-03-15",12.1827,12.3701,12.0983,12.2858,271000.0],["2006-03-16",12.417,12.4544,12.1358,12.2202,184500.0],["2006-03-17",12.3139,12.3139,11.8734,12.2014,383100.0],["2006-03-20",12.3607,12.417,11.9484,12.2764,270000.0],["2006-03-21",12.0046,12.342,11.9296,12.0046,202700.0],["2006-03-22",12.1358,12.1827,11.9484,12.1264,104600.0],["2006-03-23",12.2108,13.0729,12.1358,13.0073,292000.0],["2006-03-24",13.0261,13.5884,13.0261,13.5884,282600.0],["2006-03-27",13.5884,13.5884,13.1198,13.2229,176900.0],["2006-03-28",13.1385,13.3916,12.923,13.1667,197300.0],["2006-03-29",13.251,13.7477,13.2416,13.7196,198100.0],["2006-03-30",13.7196,13.9632,13.4009,13.6821,602000.0],["2006-03-31",13.7196,13.7196,13.3635,13.4759,229100.0],["2006-04-03",13.5884,13.6821,13.3353,13.4853,147500.0],["2006-04-04",13.5509,13.5509,13.1667,13.3541,167700.0],["2006-04-05",13.3541,13.4759,13.2416,13.3447,229900.0],["2006-04-06",13.2791,13.3541,13.1667,13.2885,127600.0],["2006-04-07",13.3166,13.6821,13.3166,13.4759,212200.0],["2006-04-10",13.4291,13.5884,13.176,13.2604,206400.0],["2006-04-11",13.2041,13.4853,13.1198,13.1479,197400.0],["2006-04-12",13.1479,13.326,13.0729,13.176,158700.0],["2006-04-13",13.1292,13.8695,13.1104,13.6633,232300.0],["2006-04-17",13.8226,13.9632,13.5884,13.7102,145400.0],["2006-04-18",14.0944,14.31,13.8695,14.2912,252500.0],["2006-04-19",14.3849,14.8066,14.3381,14.7223,272100.0],["2006-04-20",14.6192,14.8254,14.5255,14.6286,184900.0],["2006-04-21",14.6567,14.8066,14.2818,14.413,212500.0],["2006-04-24",14.5817,14.9941,14.3287,14.9941,289800.0],["2006-04-25",15.144,15.3314,15.0128,15.069,312300.0],["2006-04-26",15.2002,15.3314,14.6286,14.7035,264900.0],["2006-04-27",14.7223,14.8254,14.4412,14.5349,151800.0],["2006-04-28",14.5349,14.8066,13.8226,14.0007,254800.0],["2006-05-01",13.9632,14.2444,13.7477,13.8414,200500.0],["2006-05-02",13.8601,14.3381,13.8601,14.31,112500.0],["2006-05-03",14.4318,14.4318,14.0007,14.2631,92800.0],["2006-05-04",14.4412,14.563,14.1788,14.5536,71300.0],["2006-05-05",14.6192,14.7691,14.3849,14.4318,101900.0],["2006-05-08",14.5161,14.5911,14.3193,14.3474,144000.0],["2006-05-09",14.2912,14.5817,14.2912,14.4693,83900.0],["2006-05-10",14.3756,14.3756,13.8133,13.8414,217000.0],["2006-05-11",13.9445,13.9913,13.3728,13.3916,238900.0],["2006-05-12",13.3916,13.9164,13.2885,13.6165,187700.0],["2006-05-15",13.504,13.6821,13.0261,13.0917,244400.0],["2006-05-16",13.1573,13.6821,12.998,13.5884,237800.0],["2006-05-17",13.579,13.832,13.4291,13.6165,127800.0],["2006-05-18",13.7758,13.9913,13.3447,13.3541,115200.0],["2006-05-19",13.3541,13.7477,13.2135,13.5321,151600.0],["2006-05-22",13.6821,13.7477,12.9324,13.1573,189000.0],["2006-05-23",13.1573,13.6727,12.6981,12.8574,147100.0],["2006-05-24",12.7262,13.2791,12.7075,13.1292,177700.0],["2006-05-25",13.3166,13.5415,13.1198,13.3166,122200.0],["2006-05-26",13.3822,13.579,13.2979,13.3635,54600.0],["2006-05-30",13.4197,13.6071,13.1292,13.1292,120400.0],["2006-05-31",13.2323,13.7758,13.2323,13.7008,110700.0],["2006-06-01",13.7102,14.2069,13.654,14.1975,163100.0],["2006-06-02",14.2912,14.4318,13.8976,14.0194,109100.0],["2006-06-05",14.0194,14.0194,13.3072,13.3822,194800.0],["2006-06-06",13.3541,13.4665,13.1667,13.4009,158800.0],["2006-06-07",13.3728,13.4384,12.9136,12.9324,181900.0],["2006-06-08",12.998,12.998,12.4451,12.6512,292500.0],["2006-06-09",12.8012,12.923,12.417,12.5763,135500.0],["2006-06-12",12.5482,12.6231,11.7985,11.8078,328000.0],["2006-06-13",11.7141,12.0421,11.3861,11.7141,288500.0],["2006-06-14",11.8453,12.014,11.7047,11.939,129400.0],["2006-06-15",12.1171,12.6231,12.0234,12.2483,345300.0],["2006-06-16",12.2576,12.417,12.1358,12.2014,393600.0],["2006-06-19",12.2014,12.2014,11.686,11.7328,128900.0],["2006-06-20",11.7141,11.8359,11.5548,11.6204,115100.0],["2006-06-21",11.5642,12.0608,11.5642,11.8547,58500.0],["2006-06-22",11.8922,11.9015,11.4798,11.5923,100700.0],["2006-06-23",11.5173,11.7891,11.4798,11.6298,66200.0],["2006-06-26",11.7141,11.8266,11.4892,11.8078,70500.0],["2006-06-27",11.864,11.864,11.4236,11.4798,118200.0],["2006-06-28",11.4986,11.5642,11.1518,11.5173,115700.0],["2006-06-29",11.5735,12.2483,11.5267,12.2014,139200.0],["2006-06-30",12.3232,12.52,11.9859,12.4732,359100.0],["2006-07-03",12.4638,12.6512,12.3701,12.6325,55600.0],["2006-07-05",12.4638,12.595,12.417,12.5575,161800.0],["2006-07-06",12.6512,13.0261,12.5575,12.8012,163800.0],["2006-07-07",12.8012,12.9324,12.2764,12.342,177400.0],["2006-07-10",12.4263,12.5013,11.8359,11.864,119100.0],["2006-07-11",11.8172,12.1358,11.6391,12.1171,114400.0],["2006-07-12",12.0327,12.0327,11.7235,11.7422,105400.0],["2006-07-13",11.6954,11.8266,11.3861,11.4236,93600.0],["2006-07-14",11.3861,11.5173,10.8238,11.0394,159900.0],["2006-07-17",11.0113,11.3486,11.0113,11.1612,84300.0],["2006-07-18",11.2924,11.4705,10.8894,11.1237,101900.0],["2006-07-19",11.1799,11.7984,11.1799,11.7047,109100.0],["2006-07-20",11.6954,11.8547,11.0581,11.0956,142500.0],["2006-07-21",11.0394,11.0394,10.6083,10.7207,116700.0],["2006-07-24",10.7676,11.3111,10.7395,11.2362,79800.0],["2006-07-25",11.2081,11.3486,10.8801,11.283,129200.0],["2006-07-26",11.2362,11.358,10.9925,11.1706,55400.0],["2006-07-27",11.2081,11.4892,11.1425,11.3955,113500.0],["2006-07-28",11.4705,11.7047,11.3767,11.611,58500.0],["2006-07-31",11.611,11.8078,11.611,11.7235,74900.0],["2006-08-01",11.5829,11.686,11.0862,11.2174,72300.0],["2006-08-02",11.3299,11.3861,11.0581,11.1518,61500.0],["2006-08-03",11.105,11.2362,11.0113,11.0675,131000.0],["2006-08-04",11.1987,11.3955,10.9831,11.3393,86900.0],["2006-08-07",11.2081,11.2737,10.9738,11.2643,77600.0],["2006-08-08",11.3393,11.3486,10.9644,11.0113,74700.0],["2006-08-09",11.0581,11.4142,11.0581,11.3205,153800.0],["2006-08-10",10.2428,10.524,8.6684,10.3272,538200.0],["2006-08-11",10.3834,10.524,9.8399,10.196,265300.0],["2006-08-14",10.1022,10.3928,9.9336,10.046,188800.0],["2006-08-15",10.1772,10.3459,10.0554,10.2428,150500.0],["2006-08-16",10.3365,10.3553,9.9804,10.2241,195800.0],["2006-08-17",10.1491,10.8238,10.1491,10.5896,151600.0],["2006-08-18",10.6645,10.6833,10.4021,10.6552,107000.0],["2006-08-21",10.5896,10.5896,10.3646,10.4958,88400.0],["2006-08-22",10.4958,10.5989,10.3365,10.5333,85100.0],["2006-08-23",10.5052,10.7208,10.2616,10.3646,107600.0],["2006-08-24",10.4396,10.4584,9.9429,10.0366,183100.0],["2006-08-25",9.971,10.2709,9.9429,10.121,94600.0],["2006-08-28",10.121,10.3365,10.0366,10.1866,67500.0],["2006-08-29",10.1678,10.2334,9.9898,10.1116,170600.0],["2006-08-30",10.1116,10.3178,10.0554,10.1491,122100.0],["2006-08-31",10.2241,10.2522,9.9054,9.9429,184300.0],["2006-09-01",9.8773,9.9429,9.5119,9.6524,251600.0],["2006-09-05",9.6524,9.9992,9.5775,9.7743,168900.0],["2006-09-06",9.793,9.793,9.3807,9.4463,248300.0],["2006-09-07",9.465,9.6431,9.3994,9.4181,105100.0],["2006-09-08",9.465,9.4837,9.3525,9.39,66000.0],["2006-09-11",9.3807,9.5775,9.3713,9.4181,98400.0],["2006-09-12",9.4744,9.793,9.4463,9.7836,121600.0],["2006-09-13",9.8399,10.2053,9.7461,9.8773,96800.0],["2006-09-14",9.8024,9.9336,9.7461,9.8117,59500.0],["2006-09-15",9.9336,9.9429,9.6524,9.7461,161700.0],["2006-09-18",9.6805,10.2241,9.6805,10.1397,228700.0],["2006-09-19",10.121,10.196,9.6993,9.8492,125800.0],["2006-09-20",9.8867,10.121,9.8867,10.0085,57500.0],["2006-09-21",10.0741,10.3459,9.9992,10.1397,103400.0],["2006-09-22",10.1397,10.1585,9.6899,9.7836,96400.0],["2006-09-25",9.7743,10.046,9.6993,9.8773,76400.0],["2006-09-26",9.8867,10.1304,9.8867,9.9992,63400.0],["2006-09-27",10.0179,10.3084,10.0179,10.2428,88000.0],["2006-09-28",10.299,10.5427,10.2334,10.3928,93200.0],["2006-09-29",10.4302,10.777,10.299,10.3365,129200.0],["2006-10-02",10.3553,10.4584,10.0741,10.2616,120900.0],["2006-10-03",10.196,10.2334,9.7555,9.9242,91100.0],["2006-10-04",9.9336,10.2241,9.9336,10.196,74000.0],["2006-10-05",10.1585,10.2428,10.0835,10.1585,95100.0],["2006-10-06",10.1678,10.5052,10.1397,10.3365,79600.0],["2006-10-09",10.4115,10.4865,10.1116,10.374,67000.0],["2006-10-10",10.3646,10.4396,10.1491,10.3646,73400.0],["2006-10-11",10.2803,10.449,10.0554,10.2334,86000.0],["2006-10-12",10.3646,10.777,10.2147,10.6645,167300.0],["2006-10-13",10.7863,10.955,10.5708,10.8894,146900.0],["2006-10-16",10.8707,11.4611,10.8707,11.3393,152300.0],["2006-10-17",11.4049,11.4049,11.03,11.0862,120500.0],["2006-10-18",11.2081,11.3299,10.777,10.8332,98100.0],["2006-10-19",10.8707,11.0769,10.7957,10.9644,58600.0],["2006-10-20",11.0487,11.0487,10.7582,10.7676,92100.0],["2006-10-23",10.6833,11.1331,10.5427,10.9925,85800.0],["2006-10-24",11.0769,11.105,10.7582,10.9738,60100.0],["2006-10-25",11.0769,11.2455,10.8238,11.0675,65000.0],["2006-10-26",10.9175,11.1612,10.6458,10.8238,107500.0],["2006-10-27",10.7676,10.9644,10.6645,10.7207,90800.0],["2006-10-30",10.7208,10.8707,10.6458,10.8707,71900.0],["2006-10-31",10.8519,10.8707,10.6645,10.8238,64500.0],["2006-11-01",10.8707,10.8707,10.4958,10.5708,116800.0],["2006-11-02",10.449,10.7114,10.3084,10.5427,158100.0],["2006-11-03",10.5427,11.03,10.5052,10.9644,144900.0],["2006-11-06",11.0394,11.1612,10.7582,11.0019,147900.0],["2006-11-07",10.8519,11.3674,10.777,10.9738,184000.0],["2006-11-08",11.1987,11.8172,11.0769,11.7422,248500.0],["2006-11-09",11.7985,11.8266,11.2924,11.3674,177600.0],["2006-11-10",11.4236,11.4236,11.105,11.2174,133700.0],["2006-11-13",11.1799,11.4049,11.1706,11.3674,123700.0],["2006-11-14",11.358,11.686,11.358,11.6673,135500.0],["2006-11-15",11.7141,11.939,11.6391,11.9203,105300.0],["2006-11-16",11.9484,12.1827,11.8734,12.1827,92800.0],["2006-11-17",12.1827,12.2951,11.9578,12.2014,136500.0],["2006-11-20",12.2202,12.2576,11.9765,12.2389,91700.0],["2006-11-21",12.267,12.2764,12.0983,12.2764,102900.0],["2006-11-22",12.2014,12.267,12.1077,12.2202,77600.0],["2006-11-24",12.1827,12.2108,12.0796,12.1546,40200.0],["2006-11-27",12.1358,12.1358,11.6673,11.7047,194300.0],["2006-11-28",11.6485,11.6485,11.1987,11.3205,279800.0],["2006-11-29",11.358,11.864,11.3299,11.7235,141900.0],["2006-11-30",11.6673,11.6673,11.3111,11.5548,192100.0],["2006-12-01",11.5361,11.5923,11.3018,11.5548,204800.0],["2006-12-04",11.5267,11.8266,11.3393,11.7797,136400.0],["2006-12-05",11.8266,11.8266,11.5735,11.7328,88100.0],["2006-12-06",11.6485,11.6579,11.4798,11.5454,110300.0],["2006-12-07",11.5267,11.6766,11.3486,11.4892,101700.0],["2006-12-08",11.4798,12.4826,11.433,12.4451,466400.0],["2006-12-11",12.3982,12.3982,12.1264,12.2295,186400.0],["2006-12-12",12.3326,12.3326,11.9859,12.0515,95100.0],["2006-12-13",12.2295,12.3139,11.9484,12.0046,88100.0],["2006-12-14",11.9859,12.4638,11.9859,12.4263,141000.0],["2006-12-15",12.4919,12.52,12.0046,12.0327,162100.0],["2006-12-18",12.1077,12.1358,11.6391,11.7328,117000.0],["2006-12-19",11.6298,11.8453,11.6298,11.6954,79400.0],["2006-12-20",11.761,12.0515,11.6954,11.8547,82800.0],["2006-12-21",12.1452,12.2576,11.8547,12.0702,157700.0],["2006-12-22",12.0421,12.2202,11.8266,12.1264,66300.0],["2006-12-26",12.089,12.3888,11.9578,12.3795,67000.0],["2006-12-27",12.4357,13.9632,12.1639,13.7289,734100.0],["2006-12-28",13.5884,14.2725,13.3072,14.1975,1618800.0],["2006-12-29",14.1694,14.2912,13.8789,14.0663,368900.0],["2007-01-03",14.1413,14.2725,13.4478,13.6821,354700.0],["2007-01-04",13.6071,13.8601,13.4478,13.654,172100.0],["2007-01-05",13.6165,13.7008,13.3541,13.6258,161800.0],["2007-01-08",13.5977,14.0007,13.2604,13.7852,280400.0],["2007-01-09",13.8601,13.9913,13.326,13.6915,185500.0],["2007-01-10",13.5509,13.6071,13.3541,13.5134,143300.0],["2007-01-11",13.5134,13.7102,13.4009,13.5603,93000.0],["2007-01-12",13.5228,13.6352,13.176,13.2697,183000.0],["2007-01-16",13.326,13.4853,12.9792,13.3635,201900.0],["2007-01-17",13.3635,13.5884,13.2791,13.3353,82700.0],["2007-01-18",13.3072,13.4572,12.5482,12.9324,194800.0],["2007-01-19",12.8668,12.8668,12.6512,12.7543,141100.0],["2007-01-22",12.8012,12.8012,12.4638,12.6981,119800.0],["2007-01-23",12.6231,12.9792,12.595,12.6512,123200.0],["2007-01-24",12.7262,12.9792,12.595,12.923,87400.0],["2007-01-25",12.8949,13.0448,12.4919,12.5856,115000.0],["2007-01-26",12.5669,12.7356,12.417,12.5763,80200.0],["2007-01-29",12.5107,12.5669,12.1827,12.267,121600.0],["2007-01-30",12.2764,12.5388,12.267,12.4919,58500.0],["2007-01-31",12.5669,12.7356,12.3045,12.6231,146400.0],["2007-02-01",12.6044,12.8387,12.5013,12.6512,90300.0],["2007-02-02",12.6606,13.0542,12.6606,12.9136,114800.0],["2007-02-05",12.8574,13.1198,12.8387,12.9511,107600.0],["2007-02-06",12.9886,13.3635,12.9605,13.2323,123000.0],["2007-02-07",13.2604,13.2791,12.7731,12.8949,109900.0],["2007-02-08",12.848,12.9136,12.7449,12.848,64800.0],["2007-02-09",12.8199,12.8199,12.2014,12.3232,166700.0],["2007-02-12",12.2202,12.5388,12.1827,12.2764,111300.0],["2007-02-13",12.2764,12.4263,12.2295,12.4263,70000.0],["2007-02-14",12.417,12.6419,12.417,12.5856,80000.0],["2007-02-15",12.5856,12.6606,12.52,12.5856,58300.0],["2007-02-16",12.5763,12.6793,12.52,12.6137,61000.0],["2007-02-20",12.5575,13.3166,12.4732,13.1011,108000.0],["2007-02-21",13.0448,13.0729,12.8668,12.8855,74600.0],["2007-02-22",12.8855,12.9792,12.5013,12.8761,127000.0],["2007-02-23",12.8012,13.0261,12.5669,12.9886,91400.0],["2007-02-26",13.0261,13.1292,12.7262,13.0355,117500.0],["2007-02-27",12.9043,12.9043,12.1827,12.2483,238400.0],["2007-02-28",12.3607,12.3795,12.1358,12.2014,198000.0],["2007-03-01",12.1264,12.1827,11.6485,11.8453,132100.0],["2007-03-02",11.761,11.9859,11.3674,11.4892,244800.0],["2007-03-05",11.4049,11.4423,11.2362,11.2737,152800.0],["2007-03-06",11.3955,11.5548,11.2643,11.4892,104300.0],["2007-03-07",11.6766,11.6766,11.3861,11.4236,88800.0],["2007-03-08",11.5642,11.7797,11.5454,11.6298,87000.0],["2007-03-09",11.7047,11.7797,11.3955,11.6017,99400.0],["2007-03-12",11.6485,12.1264,11.5173,11.9015,92800.0],["2007-03-13",11.864,11.8828,11.358,11.358,121500.0],["2007-03-14",11.3111,11.7141,11.2174,11.7141,147600.0],["2007-03-15",11.5642,11.8547,11.5548,11.7797,103500.0],["2007-03-16",11.7235,12.1733,11.2549,11.4986,338900.0],["2007-03-19",11.7047,11.9296,11.4986,11.7235,159300.0],["2007-03-20",11.6766,12.1639,11.5923,12.1264,133000.0],["2007-03-21",12.1264,12.4638,12.0327,12.4076,180500.0],["2007-03-22",12.4638,13.1573,12.4638,13.1198,403400.0],["2007-03-23",13.1198,13.907,13.1198,13.8789,401900.0],["2007-03-26",13.8133,13.8695,13.5228,13.7852,144900.0],["2007-03-27",13.7102,13.7102,13.4665,13.5977,180600.0],["2007-03-28",13.5134,13.7289,13.4009,13.7008,185400.0],["2007-03-29",13.7852,14.8535,13.5884,14.8066,672100.0],["2007-03-30",14.7129,14.8629,13.6071,14.1413,339300.0],["2007-04-02",14.1694,14.1881,13.5977,13.8695,223100.0],["2007-04-03",13.8976,14.2162,13.7289,14.1694,174700.0],["2007-04-04",14.1225,14.9566,13.9257,14.8629,361300.0],["2007-04-05",14.7504,15.0409,13.9632,14.9378,449900.0],["2007-04-09",14.9941,14.9941,14.5161,14.5349,121600.0],["2007-04-10",14.5161,14.8816,14.4693,14.8441,126800.0],["2007-04-11",14.816,14.9941,14.5536,14.9285,120700.0],["2007-04-12",14.9003,15.4439,14.9003,15.3127,338800.0],["2007-04-13",15.3127,15.4439,15.0128,15.3033,188300.0],["2007-04-16",15.4345,15.65,15.3314,15.6313,179100.0],["2007-04-17",15.6875,17.1869,15.6032,16.531,465000.0],["2007-04-18",16.4935,16.7746,15.9406,16.5872,217800.0],["2007-04-19",16.3529,16.3529,15.5844,15.65,240400.0],["2007-04-20",15.9968,16.3435,15.3033,15.8375,302400.0],["2007-04-23",15.875,16.0062,15.4626,15.8843,234900.0],["2007-04-24",15.978,16.3998,15.8468,15.9312,339300.0],["2007-04-25",16.3248,16.4091,15.8562,16.2873,387100.0],["2007-04-26",16.2592,16.3904,15.5844,15.6032,200100.0],["2007-04-27",15.4626,15.547,15.0128,15.1253,271000.0],["2007-04-30",15.0878,15.1065,14.6005,14.6005,220500.0],["2007-05-01",14.6379,15.1065,14.5817,15.0034,122900.0],["2007-05-02",14.9847,15.4626,14.8254,15.4626,116700.0],["2007-05-03",15.3127,15.7625,15.219,15.7063,135100.0],["2007-05-04",15.7906,15.875,15.6688,15.875,118800.0],["2007-05-07",16.1092,16.8683,15.978,16.2217,300200.0],["2007-05-08",16.1936,16.5872,15.8562,16.2592,126000.0],["2007-05-09",15.978,16.2217,15.7625,15.8468,153300.0],["2007-05-10",15.472,15.65,15.0034,15.3221,259200.0],["2007-05-11",15.6219,15.7344,15.0315,15.0878,119500.0],["2007-05-14",15.1346,15.4439,14.3849,14.5817,165700.0],["2007-05-15",14.5349,15.1627,14.5349,14.6098,161400.0],["2007-05-16",14.6473,14.891,14.3943,14.6192,118100.0],["2007-05-17",14.5349,15.1627,14.488,15.1065,139700.0],["2007-05-18",14.9472,15.1815,14.6473,15.0315,200500.0],["2007-05-21",15.0409,15.5001,14.8441,15.2939,153300.0],["2007-05-22",15.2752,15.4251,14.8066,14.9941,194400.0],["2007-05-23",15.0128,15.397,14.3381,14.4224,402000.0],["2007-05-24",14.4224,14.5536,13.6352,13.7289,492800.0],["2007-05-25",13.7477,14.488,13.7477,14.4505,310800.0],["2007-05-29",14.5349,14.8535,14.488,14.8347,448900.0],["2007-05-30",14.7129,15.4439,14.7129,15.2377,536700.0],["2007-05-31",15.2377,15.547,14.5911,14.6286,362000.0],["2007-06-01",14.7223,15.3877,14.3662,14.3756,259900.0],["2007-06-04",14.3287,14.8535,14.2537,14.4974,277800.0],["2007-06-05",14.4505,14.6192,14.0663,14.2256,189000.0],["2007-06-06",14.1694,14.2256,13.982,14.0757,121200.0],["2007-06-07",14.0007,14.0757,13.6352,13.6915,191000.0],["2007-06-08",13.7289,14.0101,13.4947,13.9445,210100.0],["2007-06-11",13.9351,13.9538,13.4009,13.6727,229200.0],["2007-06-12",13.5602,14.1788,13.5228,13.7945,344900.0],["2007-06-13",13.8789,14.2162,13.7383,14.0194,144100.0],["2007-06-14",14.0569,14.6754,14.0569,14.5255,271500.0],["2007-06-15",14.8441,14.8722,14.563,14.5817,248200.0],["2007-06-18",14.5911,14.9097,14.2725,14.2725,127700.0],["2007-06-19",15.4626,16.2123,14.7785,15.7344,730700.0],["2007-06-20",15.725,16.0999,15.4439,15.4907,296300.0],["2007-06-21",15.472,15.6782,15.1909,15.4439,198900.0],["2007-06-22",15.3502,15.4439,15.0034,15.2752,304300.0],["2007-06-25",15.2283,15.4626,15.0034,15.0784,180900.0],["2007-06-26",15.1627,15.4626,14.891,15.0222,151900.0],["2007-06-27",14.9847,15.3877,14.8629,15.3502,276800.0],["2007-06-28",15.4158,15.6407,14.9941,15.0971,291000.0],["2007-06-29",15.1815,15.4439,14.6942,14.7223,190300.0],["2007-07-02",14.7598,14.9941,14.6286,14.9753,153600.0],["2007-07-03",15.0503,15.1534,14.741,15.0784,126100.0],["2007-07-05",15.1065,15.1065,14.5349,14.6192,148200.0],["2007-07-06",14.6192,14.6192,14.4599,14.563,167900.0],["2007-07-09",14.5911,14.5911,14.2537,14.4224,175000.0],["2007-07-10",14.3287,14.4037,14.0663,14.1506,165500.0],["2007-07-11",14.1694,14.3381,14.0569,14.2256,134500.0],["2007-07-12",14.3006,14.6473,14.0757,14.3381,228800.0],["2007-07-13",14.3662,14.4412,14.235,14.3943,124700.0],["2007-07-16",14.3756,14.563,14.085,14.2069,125400.0],["2007-07-17",14.16,14.4318,14.1413,14.2537,145500.0],["2007-07-18",14.16,14.7129,14.1506,14.6754,285200.0],["2007-07-19",14.7035,15.0409,14.5255,14.9097,141500.0],["2007-07-20",14.8722,15.0315,14.8066,14.9472,283100.0],["2007-07-23",15.0409,15.0597,14.7691,14.7879,100200.0],["2007-07-24",14.7504,14.7504,14.0569,14.1975,207700.0],["2007-07-25",14.2818,14.4037,13.7102,13.8601,187100.0],["2007-07-26",13.7664,13.9257,12.7824,13.251,295500.0],["2007-07-27",13.176,13.3916,12.7824,12.9324,176400.0],["2007-07-30",12.9511,13.2979,12.6981,12.9886,149200.0],["2007-07-31",14.1881,15.1346,13.8695,14.0757,549100.0],["2007-08-01",14.0569,14.3849,13.8695,14.0944,267000.0],["2007-08-02",14.1132,14.9659,13.8789,14.9566,307200.0],["2007-08-03",14.8722,15.2565,13.8601,13.8789,213800.0],["2007-08-06",13.9913,15.2096,13.8226,14.7691,495400.0],["2007-08-07",14.741,15.978,14.741,15.9312,527600.0],["2007-08-08",15.9312,17.8054,15.8094,17.2807,1153200.0],["2007-08-09",15.4814,18.0866,15.0878,16.8964,1251600.0],["2007-08-10",16.3998,17.6742,15.6594,15.7812,809200.0],["2007-08-13",15.4814,15.5751,14.5442,14.6192,608900.0],["2007-08-14",14.5442,14.7035,14.0569,14.1038,349200.0],["2007-08-15",14.0663,14.4505,13.8226,13.8882,340200.0],["2007-08-16",13.9164,15.0034,13.7102,15.0034,390700.0],["2007-08-17",15.4626,15.7531,14.4318,15.2283,291900.0],["2007-08-20",15.2939,15.4532,14.9941,15.2752,102500.0],["2007-08-21",15.1721,15.3314,14.6192,14.6567,194300.0],["2007-08-22",14.816,14.9378,14.413,14.6098,161700.0],["2007-08-23",14.6848,14.7691,13.9164,14.0007,226600.0],["2007-08-24",14.0007,14.3287,13.9164,14.2912,137400.0],["2007-08-27",14.2069,14.2631,13.8601,14.0007,108900.0],["2007-08-28",13.9351,14.0569,13.4759,13.4947,151100.0],["2007-08-29",13.6259,14.1225,13.5415,14.0569,171400.0],["2007-08-30",13.8695,14.7129,13.7852,14.16,249500.0],["2007-08-31",14.4224,14.4318,13.8226,13.832,236900.0],["2007-09-04",13.8039,14.4786,13.7102,14.085,223400.0],["2007-09-05",13.9445,14.2069,13.7758,13.9445,122100.0],["2007-09-06",13.9913,14.4318,13.982,14.3287,105700.0],["2007-09-07",14.0663,14.235,13.8226,13.8695,112000.0],["2007-09-10",14.0101,14.3193,13.7758,14.1132,88300.0],["2007-09-11",14.1975,14.4786,14.0007,14.4412,133900.0],["2007-09-12",14.3849,14.6942,14.2162,14.235,101800.0],["2007-09-13",14.3662,14.6192,14.0569,14.3849,89600.0],["2007-09-14",14.2162,14.3943,14.0944,14.2444,107700.0],["2007-09-17",14.0757,14.3849,14.0569,14.1788,59000.0],["2007-09-18",14.2256,15.3689,14.0944,15.3689,335000.0],["2007-09-19",15.3689,15.4626,15.0784,15.2752,176600.0],["2007-09-20",15.2283,15.4626,15.1253,15.1627,102600.0],["2007-09-21",15.3033,15.4439,15.0222,15.0597,169300.0],["2007-09-24",15.0034,15.4158,14.9753,15.0597,77500.0],["2007-09-25",14.9097,14.9847,14.5255,14.891,155500.0],["2007-09-26",14.9941,15.472,14.9472,15.4439,171400.0],["2007-09-27",15.4814,16.4466,15.2846,16.4185,510800.0],["2007-09-28",16.3342,16.6059,15.5376,16.6059,464200.0],["2007-10-01",16.5778,16.8683,16.1936,16.2311,374400.0],["2007-10-02",16.2873,16.7184,16.2123,16.6434,180000.0],["2007-10-03",16.6528,16.7371,15.9124,16.1186,225500.0],["2007-10-04",16.1748,16.6809,16.1374,16.3997,160900.0],["2007-10-05",16.5122,17.4025,16.3904,17.1026,296600.0],["2007-10-08",17.0089,17.2432,16.4654,16.9714,172900.0],["2007-10-09",17.0557,18.424,16.8777,18.1709,807900.0],["2007-10-10",18.1147,18.1147,17.4025,17.8054,307800.0],["2007-10-11",17.9554,18.0397,16.784,17.112,226100.0],["2007-10-12",17.0932,17.6461,17.0557,17.2619,157500.0],["2007-10-15",17.2525,17.5243,16.6903,17.0183,146300.0],["2007-10-16",16.9058,17.3837,16.8589,17.0745,232300.0],["2007-10-17",17.2525,17.6274,17.1307,17.618,246100.0],["2007-10-18",17.6368,17.9929,17.4119,17.6836,278400.0],["2007-10-19",17.6742,17.6742,16.7933,16.8496,242400.0],["2007-10-22",16.5684,17.2525,16.306,16.9808,181300.0],["2007-10-23",17.2338,17.7305,17.1588,17.6461,222700.0],["2007-10-24",17.4774,17.5899,16.6996,17.0183,229500.0],["2007-10-25",17.1776,17.2619,16.456,16.7652,225800.0],["2007-10-26",17.037,17.6461,16.6247,17.6274,221700.0],["2007-10-29",17.6649,17.8054,17.1963,17.4118,178200.0],["2007-10-30",17.29,17.2994,16.784,16.8215,127400.0],["2007-10-31",16.9433,17.5712,16.6996,17.5712,226900.0],["2007-11-01",17.29,17.5149,16.3154,16.5122,310000.0],["2007-11-02",16.709,16.8964,16.053,16.3248,193900.0],["2007-11-05",16.0624,16.3904,15.9499,16.203,134200.0],["2007-11-06",16.1936,16.8683,16.0155,16.8496,161100.0],["2007-11-07",16.6809,16.8402,15.9312,15.9499,193500.0],["2007-11-08",16.2873,16.2967,15.3689,15.7531,298500.0],["2007-11-09",15.6219,17.3369,15.4439,16.1467,581700.0],["2007-11-12",16.1936,16.3342,15.8094,15.9031,250500.0],["2007-11-13",16.2217,16.7652,15.9124,16.6059,258400.0],["2007-11-14",16.7465,16.8683,16.1467,16.306,200700.0],["2007-11-15",16.2592,16.3997,15.978,16.128,126500.0],["2007-11-16",16.1936,16.3342,15.8094,16.2779,293100.0],["2007-11-19",16.1374,16.203,15.5095,15.9874,220900.0],["2007-11-20",15.9499,15.978,15.0409,15.4064,268300.0],["2007-11-21",15.3502,15.3783,14.8066,14.8441,242700.0],["2007-11-23",15.0222,15.2658,15.0222,15.1815,212900.0],["2007-11-26",15.144,15.2939,14.5255,14.6848,253200.0],["2007-11-27",14.7598,15.6969,14.6567,15.6126,313400.0],["2007-11-28",15.7719,16.2967,15.6501,16.0343,252600.0],["2007-11-29",15.9687,16.4466,15.8187,15.8843,175400.0],["2007-11-30",16.1748,16.3435,15.3502,15.5188,367100.0],["2007-12-03",15.6219,15.8094,15.0784,15.0784,206600.0],["2007-12-04",14.9285,15.6313,14.7879,15.6126,226900.0],["2007-12-05",15.9406,16.2404,15.2752,15.547,162300.0],["2007-12-06",15.4626,16.3529,15.4158,16.306,219400.0],["2007-12-07",16.381,16.634,15.8656,16.531,224000.0],["2007-12-10",16.3904,16.7278,16.2779,16.5684,212400.0],["2007-12-11",16.7184,16.7933,15.7812,15.8094,267300.0],["2007-12-12",16.3248,16.9433,16.1655,16.9245,288300.0],["2007-12-13",16.8027,16.9995,16.2592,16.9058,161200.0],["2007-12-14",16.6153,17.3369,16.5497,16.6059,304200.0],["2007-12-17",16.5684,16.634,15.6126,15.6219,254800.0],["2007-12-18",15.8656,16.4841,15.0971,16.3997,430500.0],["2007-12-19",16.381,17.3369,16.1936,17.037,333800.0],["2007-12-20",17.2525,17.8148,16.9714,17.8054,326900.0],["2007-12-21",18.0678,18.274,17.6742,18.274,450700.0],["2007-12-24",18.274,19.0706,18.274,18.93,479300.0],["2007-12-26",18.7426,19.7922,18.7426,19.6329,453100.0],["2007-12-27",19.9327,21.882,19.5017,20.5044,1141900.0],["2007-12-28",20.9167,21.6945,19.5016,19.511,949600.0],["2007-12-31",19.5204,19.9515,19.1736,19.3704,418900.0],["2008-01-02",19.3048,19.3048,18.0678,18.6957,734100.0],["2008-01-03",18.7426,19.5954,18.3115,19.4735,689700.0],["2008-01-04",19.1362,19.1362,18.3021,18.5645,404100.0],["2008-01-07",18.6863,19.0706,18.1147,18.5926,553000.0],["2008-01-08",18.6395,18.6395,16.2686,16.381,1070700.0],["2008-01-09",16.0999,17.2057,15.9499,17.1869,804000.0],["2008-01-10",16.8871,17.1963,16.4185,17.0089,410500.0],["2008-01-11",16.8683,17.0464,16.2311,16.2311,343000.0],["2008-01-14",16.4372,16.6996,16.0249,16.2123,251500.0],["2008-01-15",15.978,16.3997,15.65,15.7625,469700.0],["2008-01-16",15.7438,16.4747,15.219,15.9968,533600.0],["2008-01-17",15.9218,16.1561,14.816,14.8535,419900.0],["2008-01-18",14.8722,15.1253,14.3006,14.5161,378500.0],["2008-01-22",13.8976,15.5563,13.4291,15.1065,482100.0],["2008-01-23",14.8066,14.8066,13.7664,14.563,590400.0],["2008-01-24",14.7504,16.306,14.7129,15.65,615300.0],["2008-01-25",15.9406,16.6996,15.2377,15.3595,396700.0],["2008-01-28",15.3595,15.7719,15.0878,15.6126,235400.0],["2008-01-29",15.7719,15.8656,15.3033,15.547,269300.0],["2008-01-30",15.4626,15.725,14.891,14.9191,260500.0],["2008-01-31",14.6473,15.3689,14.5442,15.1534,258800.0],["2008-02-01",15.2471,15.5563,15.0315,15.3502,177100.0],["2008-02-04",15.2846,15.3408,14.8066,14.816,311600.0],["2008-02-05",14.5255,15.1346,14.5255,14.9003,316300.0],["2008-02-06",15.0503,15.0784,14.4599,14.5349,167900.0],["2008-02-07",14.4505,15.0315,14.3568,14.8816,154600.0],["2008-02-08",14.8535,15.0128,14.3849,14.7129,168600.0],["2008-02-11",14.7973,15.6969,14.4411,15.5563,278300.0],["2008-02-12",15.6688,15.9312,15.1909,15.3783,178900.0],["2008-02-13",15.5938,16.9808,15.5938,16.9433,344700.0],["2008-02-14",16.9714,16.9714,16.2592,16.456,221000.0],["2008-02-15",16.306,16.5122,15.8094,15.9218,156300.0],["2008-02-19",16.1092,16.5778,16.0249,16.3716,198500.0],["2008-02-20",16.2311,17.2432,16.2311,17.1963,224900.0],["2008-02-21",17.2619,17.6087,16.2873,16.3716,189000.0],["2008-02-22",16.3904,16.5216,15.978,16.3154,162500.0],["2008-02-25",16.2873,16.9527,16.2873,16.7652,153000.0],["2008-02-26",16.6434,17.5149,16.5497,17.1869,209300.0],["2008-02-27",16.9995,17.5618,16.7277,16.9995,403700.0],["2008-02-28",16.8308,17.2807,16.6809,16.8308,585000.0],["2008-02-29",16.4935,16.784,15.875,15.9687,699000.0],["2008-03-03",16.0155,16.128,15.5095,15.725,639900.0],["2008-03-04",15.5188,15.9031,15.3689,15.7156,272700.0],["2008-03-05",15.8375,16.2123,15.6313,15.8375,131500.0],["2008-03-06",15.725,15.8375,15.1346,15.1534,322200.0],["2008-03-07",14.9753,15.65,14.5255,15.2471,368900.0],["2008-03-10",15.3314,15.3783,14.816,14.8347,280100.0],["2008-03-11",15.3314,15.4626,14.7973,15.4626,349300.0],["2008-03-12",15.4814,15.7906,15.1253,15.3221,217200.0],["2008-03-13",14.891,15.9124,14.8441,15.7438,280700.0],["2008-03-14",14.2912,15.1815,13.757,13.8976,824500.0],["2008-03-17",13.2041,13.7571,12.6794,12.6794,632900.0],["2008-03-18",13.0917,13.3541,12.8199,13.1198,387500.0],["2008-03-19",13.1948,13.2979,12.5856,12.5856,810300.0],["2008-03-20",12.7824,12.8761,12.3607,12.7356,713200.0],["2008-03-24",12.8855,13.5228,12.7449,13.1385,406900.0],["2008-03-25",13.1198,13.3822,13.1011,13.3072,332500.0],["2008-03-26",13.2697,13.6352,13.1198,13.6071,480000.0],["2008-03-27",13.6821,13.7102,12.9886,12.9886,753100.0],["2008-03-28",13.2135,13.2697,12.6887,13.2135,898200.0],["2008-03-31",13.3541,13.7196,13.1667,13.4197,382800.0],["2008-04-01",13.7196,13.7945,13.5228,13.7196,262500.0],["2008-04-02",13.7383,14.5817,13.6352,14.5817,434800.0],["2008-04-03",14.5068,14.5255,14.1038,14.1881,263900.0],["2008-04-04",14.235,14.5255,14.0382,14.1975,203600.0],["2008-04-07",14.3381,14.5161,14.1038,14.2912,170600.0],["2008-04-08",14.2069,14.6379,14.0757,14.085,194500.0],["2008-04-09",14.085,14.4411,13.9257,14.0476,160700.0],["2008-04-10",14.0194,14.2444,13.6071,13.7196,166900.0],["2008-04-11",13.6165,13.654,13.3072,13.3541,161900.0],["2008-04-14",13.326,13.5509,13.3072,13.3166,144100.0],["2008-04-15",13.4291,13.6633,13.2416,13.4103,156700.0],["2008-04-16",13.5696,14.3381,13.5415,14.3381,161300.0],["2008-04-17",14.2818,14.2818,13.5884,13.907,232000.0],["2008-04-18",14.2444,14.3474,13.9913,14.0944,181400.0],["2008-04-21",14.0101,14.3474,13.9164,14.2725,89600.0],["2008-04-22",14.1788,14.2444,13.5603,13.6633,160900.0],["2008-04-23",13.7477,13.9351,13.6071,13.6915,113800.0],["2008-04-24",13.6727,14.0007,13.4103,13.8695,145800.0],["2008-04-25",13.8789,14.0101,13.4947,13.8601,127500.0],["2008-04-28",13.9164,14.3193,13.8601,14.235,141600.0],["2008-04-29",14.2631,14.2631,13.9726,14.1413,127700.0],["2008-04-30",14.2162,14.4412,13.7571,13.8601,224800.0],["2008-05-01",13.8414,14.5255,13.8414,14.5068,277200.0],["2008-05-02",14.6848,15.0597,14.5161,14.9472,242200.0],["2008-05-05",14.9191,14.9191,14.563,14.6942,174600.0],["2008-05-06",14.6192,14.7035,14.4412,14.5911,193600.0],["2008-05-07",14.5442,14.5536,14.2631,14.413,192100.0],["2008-05-08",14.3756,14.5255,13.9632,14.1694,202300.0],["2008-05-09",13.7758,13.8227,13.2135,13.326,325100.0],["2008-05-12",13.3728,14.0944,13.2979,13.8976,316200.0],["2008-05-13",13.9257,13.9445,13.5509,13.7664,156500.0],["2008-05-14",13.7852,13.9164,13.5696,13.6071,94200.0],["2008-05-15",13.5977,13.8039,13.5415,13.5884,96000.0],["2008-05-16",13.7008,13.7008,13.2791,13.3822,387600.0],["2008-05-19",13.3635,14.1132,13.3635,13.7477,391000.0],["2008-05-20",13.6446,14.085,13.4197,13.7196,195100.0],["2008-05-21",13.7758,14.0194,13.579,13.6821,228000.0],["2008-05-22",13.6914,13.7945,13.5509,13.6727,110400.0],["2008-05-23",13.6352,14.0007,13.6352,13.9257,122400.0],["2008-05-27",13.9632,13.9726,13.6352,13.8882,110700.0],["2008-05-28",14.0007,14.0569,13.6165,13.8976,142800.0],["2008-05-29",13.832,14.3006,13.832,14.2256,117900.0],["2008-05-30",14.2631,14.3849,14.085,14.2537,128500.0],["2008-06-02",14.2162,14.2912,13.7196,13.9632,115500.0],["2008-06-03",13.9913,14.1319,13.7477,13.7945,257600.0],["2008-06-04",13.6915,14.235,13.5884,13.7852,227100.0],["2008-06-05",13.8508,14.1506,13.7664,14.0101,170100.0],["2008-06-06",13.8882,13.9257,13.4947,13.504,161700.0],["2008-06-09",13.5134,13.6446,12.6606,12.7262,408000.0],["2008-06-10",12.6512,12.7731,12.3982,12.5294,371900.0],["2008-06-11",12.4732,12.7075,12.3607,12.5013,173000.0],["2008-06-12",12.5482,13.1198,12.52,12.6325,170500.0],["2008-06-13",12.7918,13.0729,12.5013,12.8949,125500.0],["2008-06-16",12.923,13.1573,12.7543,13.0823,109600.0],["2008-06-17",13.176,13.3916,13.0729,13.1104,146200.0],["2008-06-18",13.1198,13.4759,13.1198,13.4009,132200.0],["2008-06-19",13.3916,13.6821,13.1198,13.5134,130100.0],["2008-06-20",13.3541,13.3541,13.0636,13.2885,222200.0],["2008-06-23",13.3541,13.3541,12.4544,12.4919,158900.0],["2008-06-24",12.3139,12.3514,11.8547,11.9015,462400.0],["2008-06-25",11.9484,12.267,11.8922,12.0702,283500.0],["2008-06-26",11.939,12.1171,11.761,11.9109,229400.0],["2008-06-27",12.1264,12.1264,11.433,11.9765,928700.0],["2008-06-30",11.9952,11.9952,11.5267,11.5454,282000.0],["2008-07-01",11.4049,11.5079,11.0862,11.2924,315800.0],["2008-07-02",11.8453,11.8453,11.4049,11.5642,345800.0],["2008-07-03",11.5735,11.5923,11.1237,11.1987,250600.0],["2008-07-07",11.3767,11.3767,10.7957,10.8332,284800.0],["2008-07-08",10.8332,11.1143,10.7864,11.0862,214100.0],["2008-07-09",11.0675,11.1706,10.5614,10.5708,144400.0],["2008-07-10",10.5896,10.8707,10.5427,10.6926,157500.0],["2008-07-11",10.5802,11.1799,10.5427,11.0581,225000.0],["2008-07-14",11.2455,11.3674,10.6083,10.6645,162000.0],["2008-07-15",10.5427,10.7957,10.0554,10.5802,190500.0],["2008-07-16",10.6458,10.9925,10.449,10.9269,112800.0],["2008-07-17",11.0113,11.2924,10.8707,11.1237,159100.0],["2008-07-18",11.1237,11.1987,10.8707,11.1331,102500.0],["2008-07-21",11.1518,11.3486,11.1518,11.2081,75000.0],["2008-07-22",11.1518,11.6954,11.03,11.6954,144100.0],["2008-07-23",11.7047,12.1639,11.6579,11.9484,127000.0],["2008-07-24",12.1733,12.3232,12.014,12.1733,207200.0],["2008-07-25",12.2576,12.7918,12.1358,12.7449,192700.0],["2008-07-28",12.6512,13.0167,12.0515,12.2014,151200.0],["2008-07-29",12.3139,12.7449,12.1827,12.6137,134200.0],["2008-07-30",12.7168,12.9417,12.5482,12.8199,160300.0],["2008-07-31",12.9511,13.3541,12.5856,12.67,182900.0],["2008-08-01",12.6981,12.8574,12.4826,12.5482,132100.0],["2008-08-04",12.5669,12.6981,12.2295,12.2483,147100.0],["2008-08-05",12.3982,12.4919,12.1827,12.4451,201500.0],["2008-08-06",12.4544,12.7918,12.0702,12.7543,190100.0],["2008-08-07",12.5388,12.9324,12.52,12.6606,148800.0],["2008-08-08",11.9671,12.3888,11.6017,12.1546,381000.0],["2008-08-11",12.2295,13.1198,12.1827,13.1198,214800.0],["2008-08-12",13.0355,13.7383,12.6419,13.7008,371100.0],["2008-08-13",13.5602,14.1694,13.4384,14.0476,249500.0],["2008-08-14",14.1506,15.0409,14.1319,14.9566,408600.0],["2008-08-15",15.1253,15.4626,14.4318,14.6379,397900.0],["2008-08-18",14.6754,14.9472,13.9726,14.1506,205300.0],["2008-08-19",14.0476,14.1132,13.579,13.6633,208500.0],["2008-08-20",13.6914,14.0476,13.579,13.8039,144800.0],["2008-08-21",13.6821,13.8508,13.5603,13.7664,117600.0],["2008-08-22",13.8508,14.0288,13.7383,13.8882,140900.0],["2008-08-25",13.8695,13.907,13.251,13.2979,178800.0],["2008-08-26",13.3166,13.6071,13.3166,13.5696,98500.0],["2008-08-27",13.5977,14.1225,13.4478,13.7477,139700.0],["2008-08-28",13.7852,13.9257,13.4478,13.5603,223600.0],["2008-08-29",13.5603,13.832,13.1198,13.2885,140700.0],["2008-09-02",13.5134,13.5321,12.7262,13.0636,233100.0],["2008-09-03",13.0823,13.0823,12.7075,12.9417,224000.0],["2008-09-04",12.848,12.848,12.1358,12.2858,306500.0],["2008-09-05",12.2295,12.2295,11.7703,11.9952,233400.0],["2008-09-08",12.2858,12.3795,12.0046,12.3607,175800.0],["2008-09-09",12.3701,12.4076,11.8828,11.8828,212400.0],["2008-09-10",11.9952,12.2483,11.8266,12.0327,155200.0],["2008-09-11",11.9296,12.2858,11.7703,12.2389,229400.0],["2008-09-12",12.192,12.3326,12.0796,12.1452,131800.0],["2008-09-15",11.8734,12.0702,11.4892,11.5079,300200.0],["2008-09-16",11.4236,13.0823,11.3861,12.9324,350400.0],["2008-09-17",12.8387,13.0823,11.6485,12.7637,378000.0],["2008-09-18",13.0448,14.0288,12.7168,13.7664,584400.0],["2008-09-19",14.5911,15.0784,14.3193,15.069,672200.0],["2008-09-22",14.9003,14.9003,13.8789,14.0101,242000.0],["2008-09-23",14.0007,14.3756,13.6446,14.1788,205900.0],["2008-09-24",14.1881,14.2256,13.4197,13.5977,152900.0],["2008-09-25",13.5509,13.7102,13.0073,13.1011,241300.0],["2008-09-26",12.7824,13.1198,12.4638,13.0448,301900.0],["2008-09-29",12.7824,12.7824,10.3084,10.3084,787700.0],["2008-09-30",10.777,11.1987,10.2428,10.2709,634400.0],["2008-10-01",10.3084,11.0487,10.3084,11.0113,269500.0],["2008-10-02",10.9832,11.1706,10.5614,10.6833,299900.0],["2008-10-03",10.8145,11.1518,10.1491,10.1585,260500.0],["2008-10-06",9.9148,9.971,8.631,9.3713,484600.0],["2008-10-07",9.3994,9.5681,8.556,8.5935,247400.0],["2008-10-08",8.3592,8.884,8.1062,8.1811,441600.0],["2008-10-09",8.5091,8.9683,8.4342,8.556,451700.0],["2008-10-10",8.2186,9.0339,7.5439,8.9777,686600.0],["2008-10-13",9.7087,10.121,9.3713,10.0273,371900.0],["2008-10-14",10.4958,10.7676,9.9429,10.2522,257700.0],["2008-10-15",10.0367,10.5427,8.9308,8.9402,205900.0],["2008-10-16",9.0527,10.0554,8.9402,9.9336,295600.0],["2008-10-17",9.5587,10.6364,9.4275,9.9429,280000.0],["2008-10-20",10.1772,10.4958,9.9148,10.374,137700.0],["2008-10-21",10.2522,10.6552,9.8961,9.9148,171400.0],["2008-10-22",9.9992,10.299,9.465,9.5306,227600.0],["2008-10-23",9.5775,9.7461,9.0058,9.1089,307000.0],["2008-10-24",8.4342,9.3619,8.3592,9.0808,324900.0],["2008-10-27",8.884,9.2776,8.4435,8.6122,179900.0],["2008-10-28",8.8559,9.0245,8.0968,8.8278,342100.0],["2008-10-29",8.9308,9.212,8.6028,8.9215,163700.0],["2008-10-30",9.2682,9.6993,9.2213,9.5681,176200.0],["2008-10-31",9.5775,10.2147,9.39,10.1397,211900.0],["2008-11-03",10.0835,10.6458,9.9429,10.3178,182200.0],["2008-11-04",10.4021,10.6833,9.9898,10.299,172600.0],["2008-11-05",10.3365,10.5333,9.5587,9.6149,108900.0],["2008-11-06",9.39,9.5681,8.9777,9.0714,182000.0],["2008-11-07",8.1436,8.7434,8.0968,8.406,291100.0],["2008-11-10",8.5654,8.6872,7.4877,7.6001,312100.0],["2008-11-11",7.5439,8.1249,7.0659,7.1784,436700.0],["2008-11-12",7.0753,7.1222,6.2038,6.2788,470800.0],["2008-11-13",6.1663,7.1503,5.9601,7.1222,363100.0],["2008-11-14",6.8785,7.0285,6.0445,6.0445,425500.0],["2008-11-17",6.0913,6.2319,5.9976,6.0913,270100.0],["2008-11-18",6.082,6.1382,5.6321,5.6884,281500.0],["2008-11-19",5.7165,5.8102,5.2479,5.3604,347200.0],["2008-11-20",5.2667,5.6696,5.1448,5.173,447800.0],["2008-11-21",5.2948,5.4353,4.5544,5.1636,445800.0],["2008-11-24",5.2479,6.0632,5.2011,6.0632,477100.0],["2008-11-25",6.1476,6.5974,5.6415,6.1101,357900.0],["2008-11-26",5.9789,6.7098,5.9227,6.7098,217500.0],["2008-11-28",6.6068,6.9816,6.6068,6.8317,82800.0],["2008-12-01",6.5786,7.4408,6.0257,6.0445,221900.0],["2008-12-02",6.2319,6.5693,6.0913,6.5693,129900.0],["2008-12-03",6.3069,6.9816,6.3069,6.9535,260500.0],["2008-12-04",6.841,7.1784,6.335,6.4662,179200.0],["2008-12-05",6.3256,6.5599,6.0257,6.5037,229100.0],["2008-12-08",6.7473,8.2842,6.738,8.1999,530000.0],["2008-12-09",8.153,8.6216,7.7969,7.8719,564500.0],["2008-12-10",8.0125,8.406,7.6376,7.9562,191400.0],["2008-12-11",7.8719,8.1062,7.4033,7.5345,221300.0],["2008-12-12",7.3752,8.153,7.3752,8.1343,272100.0],["2008-12-15",8.1999,8.1999,7.6095,7.8063,147100.0],["2008-12-16",7.9281,8.481,7.7501,8.3592,202600.0],["2008-12-17",8.2186,8.2655,7.7875,7.9375,316200.0],["2008-12-18",8.1436,8.8184,8.1155,8.6684,271400.0],["2008-12-19",9.1557,9.3525,8.6778,8.7996,348800.0],["2008-12-22",8.7996,8.9215,7.9656,8.3686,151400.0],["2008-12-23",8.3779,9.1183,8.2561,9.0808,233200.0],["2008-12-24",9.0058,9.2963,8.6778,9.2495,81000.0],["2008-12-26",9.2588,9.7555,9.0433,9.7555,133800.0],["2008-12-29",9.6712,9.6712,8.2842,9.5587,417300.0],["2008-12-30",9.5868,9.5868,8.4623,8.9777,1047400.0],["2008-12-31",9.0152,9.3432,8.5466,8.8559,472400.0],["2009-01-02",8.884,9.2682,8.8184,9.1464,238700.0],["2009-01-05",9.1839,9.5119,8.5185,8.6028,242800.0],["2009-01-06",8.809,9.6524,8.809,9.4837,351000.0],["2009-01-07",8.631,9.3713,8.631,9.0808,238200.0],["2009-01-08",9.1932,9.39,8.8278,9.3619,203700.0],["2009-01-09",9.3619,9.4931,8.7715,8.7809,135800.0],["2009-01-12",8.734,9.1464,8.4529,8.4998,153000.0],["2009-01-13",8.4435,8.5091,7.9187,8.153,303000.0],["2009-01-14",7.9937,8.3217,7.5064,7.6095,261200.0],["2009-01-15",7.7313,8.078,7.2909,8.0312,241000.0],["2009-01-16",8.1155,8.4248,7.4314,7.9,241900.0],["2009-01-20",7.7875,8.0593,6.8785,6.9254,286500.0],["2009-01-21",7.0753,7.6282,7.0004,7.6189,290100.0],["2009-01-22",7.4033,7.4408,7.0753,7.2346,181300.0],["2009-01-23",7.1222,7.3096,7.0378,7.2253,214900.0],["2009-01-26",7.2627,7.4783,6.991,7.3002,169000.0],["2009-01-27",7.3096,7.3846,6.9441,7.0941,217800.0],["2009-01-28",7.2534,7.4408,7.0847,7.4033,206100.0],["2009-01-29",7.319,7.7688,7.2815,7.3471,199600.0],["2009-01-30",7.4595,7.4595,7.0659,7.1503,119900.0],["2009-02-02",7.0753,7.497,6.9816,7.4127,111800.0],["2009-02-03",7.497,7.497,6.9441,7.0378,244400.0],["2009-02-04",7.0285,7.3658,6.9816,7.0285,201600.0],["2009-02-05",6.991,7.2815,6.8973,7.0472,162900.0],["2009-02-06",7.1222,7.4408,7.1128,7.3096,230000.0],["2009-02-09",7.2534,7.3096,6.7286,6.7473,524600.0],["2009-02-10",6.6536,7.0097,6.2506,6.2506,332900.0],["2009-02-11",6.3069,6.7192,6.3069,6.7098,357600.0],["2009-02-12",6.5599,7.0847,6.4193,6.916,397100.0],["2009-02-13",6.9066,7.1503,6.738,6.9629,126600.0],["2009-02-17",6.663,6.8879,6.5224,6.5318,219600.0],["2009-02-18",6.5412,6.6349,6.3256,6.3256,263700.0],["2009-02-19",6.4193,6.6068,6.2506,6.3444,284000.0],["2009-02-20",6.2319,6.5599,6.1757,6.26,223500.0],["2009-02-23",6.2694,6.4568,5.6228,5.8102,270600.0],["2009-02-24",5.9039,6.2038,5.7727,6.2038,273800.0],["2009-02-25",6.2319,6.3725,5.6321,5.8571,201700.0],["2009-02-26",5.9039,6.0164,5.5009,5.5009,288600.0],["2009-02-27",5.4916,5.8945,5.4541,5.6509,223700.0],["2009-03-02",5.5478,5.7259,5.2292,5.2385,201400.0],["2009-03-03",5.3229,5.4728,5.1355,5.173,237600.0],["2009-03-04",5.276,5.4072,5.1448,5.2385,184900.0],["2009-03-05",5.1448,5.2479,4.948,4.9949,257400.0],["2009-03-06",5.0886,5.2479,4.8356,5.023,231800.0],["2009-03-09",4.9293,5.1167,4.7231,4.7231,221600.0],["2009-03-10",4.8543,5.2292,4.8356,5.2011,177600.0],["2009-03-11",5.2479,5.5009,5.2479,5.4072,190000.0],["2009-03-12",5.3979,6.3069,5.3604,6.1569,230400.0],["2009-03-13",6.2881,6.9066,6.2319,6.6817,396500.0],["2009-03-16",6.7848,6.9066,6.3256,6.4193,254400.0],["2009-03-17",6.4006,6.8973,6.2319,6.8879,218400.0],["2009-03-18",6.8692,7.2815,6.8692,7.1597,245400.0],["2009-03-19",7.3002,7.3939,7.0285,7.1597,251100.0],["2009-03-20",7.244,7.4221,7.0285,7.0378,227100.0],["2009-03-23",7.2909,7.6845,7.2627,7.6845,236100.0],["2009-03-24",7.6845,7.7969,7.4502,7.4877,217900.0],["2009-03-25",7.5626,7.9562,7.4033,7.9469,186900.0],["2009-03-26",7.9656,8.1624,7.7782,8.0593,276200.0],["2009-03-27",8.1905,9.1183,8.0593,8.8465,606000.0],["2009-03-30",8.5841,8.9121,8.0124,8.7528,1176800.0],["2009-03-31",8.7903,9.0995,8.4435,8.5935,444900.0],["2009-04-01",8.4623,9.1276,8.3217,8.8371,270700.0],["2009-04-02",9.1183,9.465,9.1183,9.3432,371500.0],["2009-04-03",9.3432,9.3619,9.1089,9.3432,202200.0],["2009-04-06",9.3151,9.3151,8.7059,8.9027,235900.0],["2009-04-07",8.7903,8.8371,8.0593,8.1343,285900.0],["2009-04-08",8.1811,8.4342,8.0593,8.4248,199000.0],["2009-04-09",8.6122,9.5212,8.5279,9.4931,273900.0],["2009-04-13",9.4275,9.4275,9.0058,9.2213,176200.0],["2009-04-14",8.9683,9.3713,8.9027,9.1183,240200.0],["2009-04-15",8.9964,9.137,8.8559,9.1183,193800.0],["2009-04-16",9.2026,9.6712,9.0527,9.6243,233800.0],["2009-04-17",9.6618,10.0085,9.3713,9.9148,285200.0],["2009-04-20",9.6337,9.6337,9.137,9.3057,233200.0],["2009-04-21",9.2869,9.5775,9.1839,9.4463,220800.0],["2009-04-22",9.2495,9.8117,9.1557,9.4463,235700.0],["2009-04-23",9.5119,9.9617,8.9308,9.2682,362000.0],["2009-04-24",9.1557,9.5775,9.1557,9.4088,201900.0],["2009-04-27",9.2213,9.54,9.0995,9.2963,307300.0],["2009-04-28",9.212,9.4744,9.2026,9.2401,288500.0],["2009-04-29",9.5868,10.1397,9.212,9.8399,449000.0],["2009-04-30",10.0741,10.8613,10.0085,10.5802,478800.0],["2009-05-01",10.6083,10.9831,10.4209,10.7207,296800.0],["2009-05-04",10.8801,11.2362,10.6926,11.2268,287100.0],["2009-05-05",11.105,11.1425,10.3272,10.5521,399900.0],["2009-05-06",10.6364,10.777,9.9804,10.1772,337800.0],["2009-05-07",10.3365,10.4302,9.5212,9.7368,247300.0],["2009-05-08",9.3994,9.6899,8.7153,9.3807,469000.0],["2009-05-11",9.1464,9.2588,8.6684,8.7715,265600.0],["2009-05-12",9.0714,9.1464,8.5841,8.7622,272500.0],["2009-05-13",8.5747,8.6122,7.9843,7.9937,279100.0],["2009-05-14",7.9937,8.228,7.9187,8.1062,218400.0],["2009-05-15",8.078,8.1999,7.8719,7.9562,152500.0],["2009-05-18",8.0781,8.3873,8.0593,8.2936,132100.0],["2009-05-19",8.1999,8.2748,7.9656,8.1062,147100.0],["2009-05-20",8.153,8.5654,8.0031,8.0781,162000.0],["2009-05-21",7.9843,8.1718,7.6938,7.8625,201500.0],["2009-05-22",7.9,7.975,7.5533,7.5907,154000.0],["2009-05-26",7.5439,8.1249,7.5439,8.1155,183600.0],["2009-05-27",8.0874,8.3592,7.9562,7.9656,200300.0],["2009-05-28",7.9937,8.2092,7.6282,8.1155,193300.0],["2009-05-29",8.1249,8.303,7.9187,8.2374,158400.0],["2009-06-01",8.4342,9.0245,8.3873,8.8184,274600.0],["2009-06-02",8.7903,9.3713,8.734,9.2213,182400.0],["2009-06-03",9.1745,9.2776,8.8746,9.0808,190300.0],["2009-06-04",9.1183,9.3432,9.0245,9.3244,142700.0],["2009-06-05",9.3713,9.6805,9.2776,9.6618,248700.0],["2009-06-08",9.6712,9.7087,9.3807,9.5119,306900.0],["2009-06-09",9.54,9.7368,9.3713,9.5493,233800.0],["2009-06-10",9.6712,9.793,9.137,9.4181,299800.0],["2009-06-11",9.4181,9.7461,9.4181,9.5681,167600.0],["2009-06-12",9.5025,9.6993,9.3432,9.6993,140600.0],["2009-06-15",9.4744,9.5306,9.0714,9.2307,171300.0],["2009-06-16",9.212,9.3807,8.9027,8.9871,182200.0],["2009-06-17",8.9683,9.0246,8.6122,8.8559,160400.0],["2009-06-18",8.8465,9.3151,8.7622,9.2213,160400.0],["2009-06-19",9.2213,9.3057,9.0433,9.2213,233900.0],["2009-06-22",9.1839,9.2776,8.959,8.9683,134900.0],["2009-06-23",9.0246,9.2307,8.9121,9.0901,259700.0],["2009-06-24",9.1557,9.5306,9.0901,9.3151,155100.0],["2009-06-25",9.2588,9.4181,8.9027,9.4088,144300.0],["2009-06-26",9.2963,9.5962,9.0058,9.5212,326800.0],["2009-06-29",9.5025,9.7461,9.1183,9.4181,334800.0],["2009-06-30",9.7368,9.7368,9.1464,9.1651,167400.0],["2009-07-01",9.2963,9.6899,9.2588,9.5587,142600.0],["2009-07-02",9.2682,9.7368,9.2682,9.5775,177400.0],["2009-07-06",9.5212,9.54,9.137,9.2307,104300.0],["2009-07-07",9.2776,9.3994,8.9871,9.0058,116700.0],["2009-07-08",9.0058,9.0995,8.6497,8.9496,173000.0],["2009-07-09",8.9964,8.9964,8.6966,8.734,73400.0],["2009-07-10",8.6966,8.8746,8.481,8.6028,75900.0],["2009-07-13",8.6684,8.7153,8.303,8.7059,94300.0],["2009-07-14",8.6872,8.9215,8.6872,8.809,66900.0],["2009-07-15",8.9121,9.5025,8.9027,9.4556,146300.0],["2009-07-16",9.4275,10.1397,9.4275,10.0835,182700.0],["2009-07-17",10.1304,10.4865,9.9617,10.3459,205600.0],["2009-07-20",10.4396,10.5708,10.0273,10.2428,166300.0],["2009-07-21",10.3365,10.4865,10.0273,10.449,195800.0],["2009-07-22",10.3553,10.5708,10.1866,10.5614,101500.0],["2009-07-23",10.5052,11.283,10.3928,11.2268,187700.0],["2009-07-24",11.105,11.686,10.9644,11.6204,248300.0],["2009-07-27",11.5642,11.6204,11.1987,11.283,169400.0],["2009-07-28",11.1518,11.4142,10.8707,11.0581,146100.0],["2009-07-29",10.9175,11.1893,10.7957,11.0113,83300.0],["2009-07-30",11.1237,11.686,11.0206,11.4611,218700.0],["2009-07-31",11.4423,11.6954,11.2362,11.3861,110800.0],["2009-08-03",11.5361,11.6298,11.3111,11.6298,101200.0],["2009-08-04",11.4986,11.8734,11.283,11.3861,163800.0],["2009-08-05",11.358,11.5454,11.0206,11.1331,98500.0],["2009-08-06",11.2268,11.6017,10.955,11.2737,244700.0],["2009-08-07",11.5548,12.0421,11.5548,11.7703,321000.0],["2009-08-10",11.7141,12.1077,11.7141,11.9765,186900.0],["2009-08-11",10.9457,11.2174,9.4181,9.5306,761700.0],["2009-08-12",9.5868,10.3459,9.5587,9.8961,251800.0],["2009-08-13",9.9992,10.2803,9.5962,9.8211,139900.0],["2009-08-14",9.8117,9.9148,9.3713,9.6524,178300.0],["2009-08-17",9.3994,9.6993,9.1839,9.3151,193300.0],["2009-08-18",9.3713,9.6431,9.2776,9.3525,124700.0],["2009-08-19",9.3713,9.868,9.3713,9.8117,263000.0],["2009-08-20",9.8399,10.046,9.7555,9.9711,99500.0],["2009-08-21",10.1397,10.4865,9.9898,10.449,197500.0],["2009-08-24",10.5052,10.6739,10.3553,10.4584,118400.0],["2009-08-25",10.5521,10.7301,10.4115,10.524,84800.0],["2009-08-26",10.5427,10.9082,10.4584,10.777,104600.0],["2009-08-27",10.8238,10.9082,10.4677,10.6552,150300.0],["2009-08-28",10.7395,10.9082,10.3178,10.5333,129500.0],["2009-08-31",10.3928,10.5708,10.1491,10.2147,143800.0],["2009-09-01",10.1304,10.6364,9.6056,10.0273,211000.0],["2009-09-02",9.9617,10.1585,9.6899,9.8961,123300.0],["2009-09-03",9.9617,9.9804,9.5587,9.7368,232100.0],["2009-09-04",9.8399,10.5521,9.8399,10.5052,224100.0],["2009-09-08",10.6833,11.3205,10.3646,11.2737,287300.0],["2009-09-09",11.2549,11.9859,11.2549,11.6017,237200.0],["2009-09-10",11.6017,11.6766,11.2924,11.5735,169800.0],["2009-09-11",11.5548,11.6204,11.0769,11.1143,114500.0],["2009-09-14",10.9831,11.5267,10.7957,11.4705,149600.0],["2009-09-15",11.5454,11.7141,11.1893,11.4892,152400.0],["2009-09-16",11.4986,11.5173,11.2362,11.3674,143800.0],["2009-09-17",11.3111,11.4517,11.2549,11.3299,83600.0],["2009-09-18",11.3767,11.7141,11.283,11.5173,192800.0],["2009-09-21",11.358,11.6017,11.2643,11.4892,83000.0],["2009-09-22",11.5829,11.7328,11.4423,11.5079,114900.0],["2009-09-23",11.5173,11.7047,11.3018,11.5829,166000.0],["2009-09-24",11.6298,11.8547,11.5173,11.686,257600.0],["2009-09-25",11.611,11.611,10.9175,11.0394,194300.0],["2009-09-28",11.1425,11.6485,11.0113,11.6204,135300.0],["2009-09-29",11.611,11.611,11.2174,11.3299,217500.0],["2009-09-30",11.3018,11.5173,10.9269,11.1893,187400.0],["2009-10-01",11.1518,11.1518,10.6083,10.7114,201900.0],["2009-10-02",10.6364,10.9269,10.4958,10.8332,178600.0],["2009-10-05",10.9457,11.0675,10.6833,10.852,106900.0],["2009-10-06",10.8988,11.105,10.8238,11.0769,119000.0],["2009-10-07",11.0581,11.8078,10.8613,11.7235,1265100.0],["2009-10-08",11.8547,12.4919,11.5361,12.2576,812900.0],["2009-10-09",12.2108,12.5107,12.0421,12.5013,302500.0],["2009-10-12",12.4919,13.0073,12.4357,12.8105,485200.0],["2009-10-13",12.8574,12.8949,12.5763,12.8574,299700.0],["2009-10-14",13.0355,13.0355,12.7075,12.8105,226200.0],["2009-10-15",12.6981,12.8012,12.6231,12.7449,232800.0],["2009-10-16",12.6606,12.7918,12.4919,12.6606,267300.0],["2009-10-19",12.6606,12.8012,12.4451,12.7918,210700.0],["2009-10-20",12.7449,12.8668,12.6325,12.7356,315700.0],["2009-10-21",12.6325,13.0261,12.6325,12.6887,482400.0],["2009-10-22",12.6512,12.8387,12.4263,12.7731,218600.0],["2009-10-23",12.8668,12.923,12.4076,12.4544,280200.0],["2009-10-26",12.5013,12.67,12.1171,12.2202,330200.0],["2009-10-27",12.2576,12.4638,11.8172,11.8734,260200.0],["2009-10-28",11.8734,11.9765,10.702,10.7395,649100.0],["2009-10-29",11.03,11.2455,10.8051,11.0862,218700.0],["2009-10-30",11.0206,11.0206,10.5333,10.6458,247400.0],["2009-11-02",10.6926,10.8988,10.1491,10.3553,235500.0],["2009-11-03",10.299,10.3646,9.9898,10.3365,224400.0],["2009-11-04",10.4115,10.4115,10.0273,10.0929,250100.0],["2009-11-05",10.2616,10.6739,10.1678,10.5708,156800.0],["2009-11-06",10.4771,10.6926,10.3646,10.627,125100.0],["2009-11-09",10.7489,10.8238,10.5896,10.6552,146800.0],["2009-11-10",10.6926,10.8801,10.449,10.6083,210200.0],["2009-11-11",10.6552,10.9269,10.5427,10.8801,202000.0],["2009-11-12",10.8238,11.1612,10.6458,10.702,276800.0],["2009-11-13",10.6926,10.777,10.4021,10.5521,198000.0],["2009-11-16",10.6926,11.1799,10.5708,11.1425,467100.0],["2009-11-17",11.0206,11.0956,10.8051,10.9457,141600.0],["2009-11-18",10.9832,11.03,10.5896,10.7114,449700.0],["2009-11-19",10.5521,10.6364,10.3084,10.5333,153700.0],["2009-11-20",10.449,10.8238,10.449,10.7582,156300.0],["2009-11-23",10.8801,11.3111,10.8519,10.9457,195400.0],["2009-11-24",10.9269,10.9644,10.6364,10.7395,87800.0],["2009-11-25",10.7676,10.9831,10.5614,10.6083,315900.0],["2009-11-27",10.3365,10.5427,10.1772,10.1866,107300.0],["2009-11-30",10.196,10.2147,9.8492,10.0085,214100.0],["2009-12-01",10.1491,10.5896,10.0741,10.5521,209000.0],["2009-12-02",10.524,10.8426,10.4584,10.6364,180200.0],["2009-12-03",10.6645,10.6926,10.2897,10.3084,107300.0],["2009-12-04",10.5614,10.9831,10.3834,10.6552,155500.0],["2009-12-07",10.6177,10.8988,10.4209,10.6833,117500.0],["2009-12-08",10.5614,10.8519,10.4677,10.7489,157300.0],["2009-12-09",10.702,10.9269,10.5896,10.9082,130800.0],["2009-12-10",10.955,11.0581,10.627,10.955,193400.0],["2009-12-11",10.9925,11.0019,10.7208,10.8801,130200.0],["2009-12-14",11.0019,11.3861,10.9738,11.3861,143200.0],["2009-12-15",11.3111,11.3861,11.2455,11.3393,150000.0],["2009-12-16",11.4236,11.6485,11.2924,11.6391,199600.0],["2009-12-17",11.5267,11.6954,11.105,11.5829,279500.0],["2009-12-18",11.6204,11.761,11.4049,11.5454,254200.0],["2009-12-21",11.5642,11.7047,11.4236,11.6673,91600.0],["2009-12-22",11.6673,11.9484,11.5548,11.9109,123000.0],["2009-12-23",11.939,12.4826,11.7797,12.4732,212700.0],["2009-12-24",12.5294,13.3072,12.1264,12.52,414500.0],["2009-12-28",12.6138,12.6138,11.8922,11.9859,226200.0],["2009-12-29",11.9859,11.9859,11.1331,11.7235,322300.0],["2009-12-30",11.6954,12.0421,11.4611,11.6298,707300.0],["2009-12-31",11.6579,11.8266,11.433,11.5829,217300.0],["2010-01-04",11.7797,11.9109,11.6766,11.9015,156200.0],["2010-01-05",11.9203,12.7543,11.8453,12.6794,534400.0],["2010-01-06",12.6794,13.3635,12.595,13.2791,565900.0],["2010-01-07",13.2229,13.2979,12.7637,13.2604,363000.0],["2010-01-08",13.251,13.3447,13.0448,13.3447,198900.0],["2010-01-11",13.3447,13.3447,12.8293,12.9324,154300.0],["2010-01-12",12.8574,12.8574,12.4357,12.52,140000.0],["2010-01-13",12.5482,12.9511,12.4357,12.7262,147600.0],["2010-01-14",12.6794,12.9886,12.5388,12.7731,151900.0],["2010-01-15",12.8387,12.8387,12.1733,12.2202,333900.0],["2010-01-19",12.2014,12.3326,11.9578,12.2483,207100.0],["2010-01-20",12.1639,12.3045,11.7516,11.9859,150400.0],["2010-01-21",11.9859,12.3139,11.761,11.9578,231200.0],["2010-01-22",11.9484,12.3607,11.7141,11.7235,344800.0],["2010-01-25",11.8734,11.9484,11.2549,11.686,325600.0],["2010-01-26",11.6954,11.6954,11.2081,11.2081,153900.0],["2010-01-27",11.2081,11.4798,11.105,11.433,166000.0],["2010-01-28",11.433,11.433,10.777,10.8426,228600.0],["2010-01-29",10.9175,11.2268,10.5614,10.5614,151600.0],["2010-02-01",10.5802,10.7676,10.1678,10.627,347200.0],["2010-02-02",10.6645,10.7957,10.4958,10.6458,158400.0],["2010-02-03",10.6458,10.7395,10.4584,10.4958,112400.0],["2010-02-04",10.374,10.4396,9.8586,9.8867,277600.0],["2010-02-05",9.8492,10.0366,9.6524,9.9242,249300.0],["2010-02-08",9.9429,10.1022,9.7649,9.9992,135700.0],["2010-02-09",10.1585,10.196,9.9898,10.0741,119700.0],["2010-02-10",10.0366,10.2147,9.8492,10.1397,106700.0],["2010-02-11",10.1304,10.2616,9.9523,10.2616,102500.0],["2010-02-12",10.1116,10.3646,9.9523,10.3084,121900.0],["2010-02-16",10.4115,10.4115,10.1491,10.2803,111200.0],["2010-02-17",10.2616,10.299,9.9523,10.1022,215400.0],["2010-02-18",10.121,10.3646,10.1022,10.3459,144600.0],["2010-02-19",10.3459,10.3834,10.121,10.2616,129300.0],["2010-02-22",10.3084,10.3178,10.1585,10.196,85100.0],["2010-02-23",10.1397,10.3459,9.9804,10.299,157200.0],["2010-02-24",10.3084,10.3365,10.1866,10.2803,121000.0],["2010-02-25",10.1585,10.4021,9.9804,9.9898,91200.0],["2010-02-26",10.0273,10.1397,9.8399,9.868,142200.0],["2010-03-01",9.9804,10.4021,9.9617,10.3459,169000.0],["2010-03-02",10.4021,10.6833,10.3834,10.627,102400.0],["2010-03-03",10.6833,11.0206,10.627,10.7301,153300.0],["2010-03-04",10.777,10.9363,10.6926,10.9175,67500.0],["2010-03-05",10.955,11.433,10.8894,11.3486,147100.0],["2010-03-08",11.3955,11.4236,10.8051,10.8801,171200.0],["2010-03-09",10.8707,11.0487,10.5708,10.7957,141000.0],["2010-03-10",10.7676,11.0581,10.6926,10.8426,144100.0],["2010-03-11",10.8238,10.8801,10.6833,10.8238,86800.0],["2010-03-12",10.852,10.9644,10.5708,10.9363,216000.0],["2010-03-15",10.9363,10.9363,10.4209,10.4677,322100.0],["2010-03-16",10.8332,10.9175,10.2428,10.3178,229100.0],["2010-03-17",10.3928,10.6926,10.3272,10.449,168000.0],["2010-03-18",10.5896,11.9859,10.5333,11.9296,678900.0],["2010-03-19",11.9671,11.9671,10.8801,11.0394,457300.0],["2010-03-22",10.9644,11.5735,10.8894,11.2643,293700.0],["2010-03-23",11.2455,11.3861,11.0581,11.3393,92300.0],["2010-03-24",11.3299,11.433,11.1893,11.2268,305000.0],["2010-03-25",11.358,11.6204,11.1143,11.1331,142200.0],["2010-03-26",11.2081,11.2549,10.777,10.8238,131400.0],["2010-03-29",10.8145,11.0581,10.777,10.9644,122300.0],["2010-03-30",10.9738,11.1893,10.9457,11.0394,160300.0],["2010-03-31",10.955,11.3018,10.852,11.03,181400.0],["2010-04-01",11.1612,11.2362,10.8051,11.1143,171000.0],["2010-04-05",11.1987,11.9952,11.1425,11.8078,370100.0],["2010-04-06",11.761,11.7797,11.4517,11.6017,108800.0],["2010-04-07",11.5548,11.5735,11.2362,11.3299,113100.0],["2010-04-08",11.2362,11.4142,11.0956,11.3205,95700.0],["2010-04-09",11.2924,11.358,11.0675,11.0862,106800.0],["2010-04-12",11.1331,11.3767,11.0581,11.1612,102500.0],["2010-04-13",11.1612,11.2268,11.0206,11.0862,75500.0],["2010-04-14",11.1237,11.6016,11.1237,11.5829,114100.0],["2010-04-15",11.5923,11.8547,11.5173,11.7797,180300.0],["2010-04-16",11.7703,11.8922,11.6017,11.8359,256100.0],["2010-04-19",11.8078,11.9484,11.5267,11.8922,165100.0],["2010-04-20",11.9765,12.9324,11.8922,12.9043,331400.0],["2010-04-21",12.8855,13.2791,12.5388,13.2229,613100.0],["2010-04-22",13.0542,13.5884,12.8105,13.3916,346500.0],["2010-04-23",13.4009,13.4665,12.67,13.0261,212500.0],["2010-04-26",13.0542,13.2979,13.0542,13.1104,129800.0],["2010-04-27",13.0073,13.326,12.8855,12.9699,203200.0],["2010-04-28",12.9511,13.0261,12.6794,12.9324,163300.0],["2010-04-29",12.998,13.0167,12.6981,12.9792,121100.0],["2010-04-30",12.9699,13.0073,12.5013,12.5107,122300.0],["2010-05-03",12.5482,13.1104,12.3232,12.9792,224400.0],["2010-05-04",12.7262,12.7262,12.1452,12.3326,195800.0],["2010-05-05",12.0983,12.6138,11.7984,12.5013,189300.0],["2010-05-06",12.3701,12.5388,11.0113,11.9109,312200.0],["2010-05-07",11.7797,12.1827,11.1987,11.3111,270200.0],["2010-05-10",12.2014,12.2014,11.5079,12.0327,171700.0],["2010-05-11",11.8547,13.1104,11.8547,12.923,403200.0],["2010-05-12",13.0823,13.8414,12.8012,13.832,447900.0],["2010-05-13",13.8226,14.8722,13.6446,13.8976,614400.0],["2010-05-14",13.6633,13.6633,13.1104,13.2697,326400.0],["2010-05-17",13.4103,14.1975,13.3635,14.0476,315900.0],["2010-05-18",14.1975,14.235,13.2791,13.4197,309100.0],["2010-05-19",13.3353,13.6727,13.0823,13.4947,242200.0],["2010-05-20",13.0355,13.326,12.5856,12.5856,356400.0],["2010-05-21",12.3888,13.2885,12.192,12.848,297600.0],["2010-05-24",12.848,13.251,12.67,12.6981,127300.0],["2010-05-25",12.3139,12.7168,11.7235,12.6325,224200.0],["2010-05-26",12.7168,13.0261,12.4638,12.7731,338900.0],["2010-05-27",13.1573,15.144,13.0729,15.0315,838000.0],["2010-05-28",14.891,14.9753,14.4224,14.5161,609700.0],["2010-06-01",14.7129,16.9058,14.7129,16.5778,1813200.0],["2010-06-02",16.7746,17.3181,16.4372,17.1869,947300.0],["2010-06-03",17.1963,17.3181,16.7277,17.0651,550300.0],["2010-06-04",16.4841,17.4775,15.8375,16.0905,908200.0],["2010-06-07",16.1561,16.4653,15.5001,15.6032,578000.0],["2010-06-08",15.5001,15.7812,14.8816,15.6126,629200.0],["2010-06-09",15.8937,17.4681,15.7719,16.784,615300.0],["2010-06-10",17.2151,17.3931,16.8121,17.2338,368300.0],["2010-06-11",17.1213,17.5993,16.7746,17.5993,422300.0],["2010-06-14",17.6649,18.274,17.2713,17.2994,548900.0],["2010-06-15",17.5712,17.8242,17.1682,17.7305,433700.0],["2010-06-16",17.618,18.274,17.4212,18.0678,369700.0],["2010-06-17",18.2646,18.2646,17.44,18.1334,236400.0],["2010-06-18",18.1803,18.1803,17.4962,17.5337,414900.0],["2010-06-21",18.274,18.274,16.634,16.7277,711300.0],["2010-06-22",16.7652,17.365,16.3248,16.3623,366600.0],["2010-06-23",16.2873,16.8402,16.0624,16.5591,398500.0],["2010-06-24",16.4466,16.634,16.306,16.4653,592200.0],["2010-06-25",16.5216,16.9245,16.3998,16.7652,562600.0],["2010-06-28",16.6434,17.2057,16.3998,17.0651,454700.0],["2010-06-29",16.6434,16.6903,16.2967,16.5497,1595500.0],["2010-06-30",16.5965,17.5431,16.5497,16.8496,569200.0],["2010-07-01",16.9995,17.0745,15.8,16.5216,685400.0],["2010-07-02",16.6247,16.9901,16.4372,16.8215,236600.0],["2010-07-06",17.2057,17.2432,16.381,16.4185,259800.0],["2010-07-07",16.5684,17.5712,16.203,17.543,317900.0],["2010-07-08",17.7773,17.8054,17.1776,17.6274,214600.0],["2010-07-09",17.5712,18.2646,17.4212,18.2459,352300.0],["2010-07-12",18.2178,18.6489,17.8992,18.3209,388200.0],["2010-07-13",18.602,18.93,18.3396,18.7894,473100.0],["2010-07-14",18.7613,18.9113,18.6395,18.8175,276600.0],["2010-07-15",18.7894,18.9113,18.2928,18.7801,243400.0],["2010-07-16",18.6582,18.6582,17.8429,17.8898,423400.0],["2010-07-19",17.9085,18.3583,17.1682,17.5712,350800.0],["2010-07-20",17.2432,17.8523,16.7371,17.7961,370300.0],["2010-07-21",18.021,18.4708,17.8617,17.9179,276100.0],["2010-07-22",18.3396,19.4923,18.274,19.3611,533900.0],["2010-07-23",19.2955,19.6141,19.0612,19.4735,286400.0],["2010-07-26",19.6141,20.3451,19.3517,20.167,391600.0],["2010-07-27",20.3638,20.6168,20.1483,20.2795,333600.0],["2010-07-28",20.1295,20.2888,18.9956,19.1081,401200.0],["2010-07-29",19.2299,19.6422,18.4239,19.0518,247600.0],["2010-07-30",18.6395,19.3986,18.4708,19.3142,332700.0],["2010-08-02",19.7172,19.914,19.1362,19.1643,231200.0],["2010-08-03",18.9956,19.6141,18.7051,19.0237,208700.0],["2010-08-04",19.0987,19.5298,18.7988,19.0144,215900.0],["2010-08-05",18.7801,19.3236,18.7801,18.855,138200.0],["2010-08-06",18.5739,19.2486,18.5551,18.93,241700.0],["2010-08-09",19.0518,19.3798,18.7707,19.3517,284600.0],["2010-08-10",19.3705,21.554,19.3517,21.3197,1110200.0],["2010-08-11",21.1229,21.1323,20.1858,20.3076,719900.0],["2010-08-12",20.0545,20.092,19.3048,19.3798,352800.0],["2010-08-13",19.3423,19.7547,19.1268,19.183,287400.0],["2010-08-16",19.1268,19.989,19.0237,19.7828,272800.0],["2010-08-17",20.1295,20.3826,19.8765,20.0827,301300.0],["2010-08-18",20.1108,20.4575,19.586,19.9046,325500.0],["2010-08-19",19.7359,19.8484,18.4802,18.4895,403200.0],["2010-08-20",18.4427,18.5645,17.693,18.3771,396700.0],["2010-08-23",18.3021,19.0706,18.1522,18.6863,350700.0],["2010-08-24",18.7426,18.8831,17.9273,18.0772,482800.0],["2010-08-25",17.9648,18.6957,17.5712,18.6114,287800.0],["2010-08-26",18.7238,18.7707,17.9085,17.9648,172000.0],["2010-08-27",18.2272,18.7332,17.6274,18.6207,240700.0],["2010-08-30",18.5645,18.6114,18.0678,18.2365,192100.0],["2010-08-31",18.2272,18.7145,17.9273,18.4708,234600.0],["2010-09-01",18.7707,19.6328,18.5926,19.6141,254400.0],["2010-09-02",19.4735,20.6168,19.4548,20.5606,460000.0],["2010-09-03",20.7855,21.2166,20.3825,21.0573,288800.0],["2010-09-07",21.0292,21.0573,20.1951,20.3357,208300.0],["2010-09-08",20.3357,20.823,20.2045,20.4856,180800.0],["2010-09-09",20.8043,20.898,20.3825,20.57,209500.0],["2010-09-10",20.6262,20.6262,19.5204,19.6141,286500.0],["2010-09-13",19.8952,20.6731,19.764,20.5231,283100.0],["2010-09-14",20.3919,21.3103,20.2513,21.1791,259500.0],["2010-09-15",21.1041,21.3665,20.6637,21.2635,240200.0],["2010-09-16",21.2728,21.554,20.7949,21.1979,232300.0],["2010-09-17",21.4696,21.4977,20.7574,21.0573,239100.0],["2010-09-20",21.1791,21.6477,21.076,21.6383,350200.0],["2010-09-21",21.6289,22.7629,21.3103,22.5192,507000.0],["2010-09-22",22.463,22.8659,22.0225,22.463,376200.0],["2010-09-23",22.3224,22.7722,21.8351,21.9101,175900.0],["2010-09-24",22.3693,22.6598,21.9569,22.4255,199300.0],["2010-09-27",22.5473,22.6691,21.6477,21.7508,224000.0],["2010-09-28",21.8913,22.7628,21.4602,22.7254,287300.0],["2010-09-29",22.6973,22.8191,22.0225,22.1725,440100.0],["2010-09-30",22.2381,22.7629,21.8351,22.0225,271200.0],["2010-10-01",22.641,22.6598,22.0225,22.5379,237500.0],["2010-10-04",22.5286,22.716,21.7601,22.0131,214200.0],["2010-10-05",22.3786,22.8285,22.2662,22.7535,362300.0],["2010-10-06",22.7629,23.5688,22.7629,23.3626,468000.0],["2010-10-07",23.5782,23.7843,23.2408,23.5032,303400.0],["2010-10-08",23.6625,24.2997,23.3158,23.9905,393400.0],["2010-10-11",24.0373,24.1311,23.2876,23.3439,247700.0],["2010-10-12",23.2033,23.5969,22.8659,23.1564,243900.0],["2010-10-13",23.372,23.9905,23.1658,23.8968,204300.0],["2010-10-14",23.953,24.5809,23.953,24.534,347100.0],["2010-10-15",24.7402,25.2837,24.4591,24.6746,598900.0],["2010-10-18",24.7402,25.0401,24.534,24.8152,211100.0],["2010-10-19",24.4309,25.0682,23.9061,24.0561,506800.0],["2010-10-20",24.2997,24.4684,23.8968,24.206,157800.0],["2010-10-21",24.3935,24.5247,23.0065,23.3626,325500.0],["2010-10-22",23.4282,23.7,22.9878,23.0721,198900.0],["2010-10-25",23.2033,23.6625,23.2033,23.4188,188600.0],["2010-10-26",23.1939,23.4188,22.7254,22.8097,209900.0],["2010-10-27",22.6035,22.8097,22.1818,22.5848,318000.0],["2010-10-28",22.7441,23.0252,22.1069,22.2006,187400.0],["2010-10-29",22.135,23.5782,22.135,23.4657,757800.0],["2010-11-01",23.7,24.5715,23.7,24.1311,449500.0],["2010-11-02",24.2904,24.8245,24.1779,24.8245,310000.0],["2010-11-03",24.8339,25.0869,24.5621,24.8995,331700.0],["2010-11-04",24.8339,25.1619,23.7562,24.4872,522200.0],["2010-11-05",23.4282,23.7094,21.5633,22.3693,1054900.0],["2010-11-08",22.2755,22.4067,21.6477,21.6664,614200.0],["2010-11-09",21.7976,22.4536,21.7414,22.313,409300.0],["2010-11-10",22.3318,22.6785,22.1631,22.6785,256900.0],["2010-11-11",22.4911,22.6223,22.0694,22.2381,200000.0],["2010-11-12",22.0225,22.3505,21.6945,21.8538,162300.0],["2010-11-15",22.0694,22.2381,21.8632,21.9382,127500.0],["2010-11-16",21.8351,21.9569,20.1576,20.9355,606000.0],["2010-11-17",20.9167,21.1791,20.7574,21.0854,206900.0],["2010-11-18",21.554,22.641,21.3759,22.3974,386300.0],["2010-11-19",22.4067,22.7722,22.0413,22.5848,192500.0],["2010-11-22",22.5848,22.7722,22.2193,22.7722,154800.0],["2010-11-23",22.3974,22.9222,22.1256,22.7535,140600.0],["2010-11-24",23.0159,23.6812,22.9315,23.4751,152200.0],["2010-11-26",23.1565,23.8593,23.1565,23.372,92100.0],["2010-11-29",23.2783,23.6531,22.7254,23.4095,136400.0],["2010-11-30",23.1096,23.6156,22.8285,23.2033,201500.0],["2010-12-01",23.7094,24.937,23.7,24.8808,613300.0],["2010-12-02",25.012,25.4899,24.8339,25.2837,357300.0],["2010-12-03",25.2088,27.8046,24.9464,27.1486,879600.0],["2010-12-06",27.2611,28.0202,26.9237,27.2892,428400.0],["2010-12-07",27.7577,27.9171,27.0736,27.1955,342900.0],["2010-12-08",27.3735,27.6453,26.9893,27.1205,268700.0],["2010-12-09",27.4204,27.4954,27.1111,27.3923,427200.0],["2010-12-10",27.5141,28.395,27.4204,27.9827,291400.0],["2010-12-13",28.0295,28.4981,27.7015,27.739,349300.0],["2010-12-14",27.8327,27.8796,26.6707,26.7738,365800.0],["2010-12-15",26.7082,27.1486,26.0803,26.174,403700.0],["2010-12-16",26.174,27.4954,26.1459,27.486,483700.0],["2010-12-17",27.5797,28.1139,27.0174,27.233,425600.0],["2010-12-20",27.2517,27.6453,27.083,27.1486,277200.0],["2010-12-21",27.4204,27.9545,27.3829,27.8889,264200.0],["2010-12-22",28.1139,28.8073,27.7296,28.7886,325400.0],["2010-12-23",28.9198,28.9292,28.3294,28.6293,195400.0],["2010-12-27",28.6668,29.2572,28.1045,29.229,147700.0],["2010-12-28",29.3509,29.9694,29.0885,29.9694,274200.0],["2010-12-29",29.9881,29.9881,28.5731,29.0697,285000.0],["2010-12-30",29.1916,29.2384,28.1795,28.6761,718100.0],["2010-12-31",29.1822,29.1916,28.6761,28.723,167000.0],["2011-01-03",29.1916,30.4098,29.1916,29.8757,433100.0],["2011-01-04",30.3723,30.3723,29.0978,29.8944,345700.0],["2011-01-05",29.9038,32.7339,29.9038,32.6964,884400.0],["2011-01-06",32.7058,32.9401,32.2372,32.5933,375400.0],["2011-01-07",32.7714,32.7995,31.8624,32.4153,222500.0],["2011-01-10",32.2466,32.7245,31.6281,32.6121,325900.0],["2011-01-11",32.7995,33.9616,32.4434,33.7179,419900.0],["2011-01-12",34.4114,34.6738,33.165,33.4555,504000.0],["2011-01-13",33.5679,35.9108,33.3618,34.9455,621500.0],["2011-01-14",34.9455,35.3766,33.999,35.0955,363200.0],["2011-01-18",35.1048,35.4235,34.8143,35.1423,307400.0],["2011-01-19",35.5172,35.5734,32.0592,32.2747,767100.0],["2011-01-20",31.8436,31.8624,29.7538,30.4848,849400.0],["2011-01-21",31.0096,31.0471,30.1474,30.7659,414500.0],["2011-01-24",30.7659,30.8503,30.2318,30.4379,312500.0],["2011-01-25",30.138,30.3255,29.6133,30.1755,271200.0],["2011-01-26",30.1381,31.7218,29.7538,31.3563,451100.0],["2011-01-27",31.5063,32.3122,30.9253,31.9655,285500.0],["2011-01-28",31.8717,32.5465,31.3938,31.4594,370300.0],["2011-01-31",31.3938,32.2372,30.8784,31.7124,427100.0],["2011-02-01",32.0498,34.149,31.8155,34.0553,395000.0],["2011-02-02",33.8772,34.3364,33.7366,34.1115,264700.0],["2011-02-03",34.2895,34.7581,33.671,34.58,202600.0],["2011-02-04",34.58,35.1892,34.3364,34.9643,149600.0],["2011-02-07",35.0486,35.4516,34.908,35.2548,338400.0],["2011-02-08",35.2548,35.4609,34.9643,35.4609,245800.0],["2011-02-09",35.4047,35.4235,34.8612,35.133,250700.0],["2011-02-10",34.8143,35.5266,34.5519,35.2923,292700.0],["2011-02-11",35.0486,37.935,34.9174,37.9256,527700.0],["2011-02-14",37.7382,37.8131,37.2321,37.4102,350500.0],["2011-02-15",37.3165,37.5508,36.548,37.4289,323900.0],["2011-02-16",37.7288,41.0369,37.6163,40.0904,701700.0],["2011-02-17",40.2309,42.0396,39.4719,41.974,596000.0],["2011-02-18",42.0302,42.1708,38.5722,39.2282,653000.0],["2011-02-22",38.1411,38.1411,36.6792,37.3352,694100.0],["2011-02-23",37.3914,37.457,34.6831,35.386,757700.0],["2011-02-24",35.3672,37.4851,34.9361,37.3165,524400.0],["2011-02-25",37.5039,39.35,37.3352,39.3407,504000.0],["2011-02-28",39.3688,40.1278,38.844,39.4437,404500.0],["2011-03-01",39.8092,39.8092,37.86,38.0287,335300.0],["2011-03-02",37.8319,38.3942,37.204,37.5226,404000.0],["2011-03-03",37.7663,39.1439,37.7663,39.097,263400.0],["2011-03-04",38.9752,39.4531,38.5629,39.172,257000.0],["2011-03-07",39.172,40.0997,37.6726,38.2536,301600.0],["2011-03-08",38.1692,39.3407,37.5226,39.1157,386300.0],["2011-03-09",39.0783,39.1907,38.2817,38.6659,249700.0],["2011-03-10",38.263,38.2817,36.623,36.9229,467300.0],["2011-03-11",36.6042,38.2536,36.22,37.7382,468600.0],["2011-03-14",37.4008,37.9069,36.548,36.9978,519000.0],["2011-03-15",35.1423,36.1451,32.9869,35.7796,806900.0],["2011-03-16",38.4223,43.1079,38.3942,42.6019,3190100.0],["2011-03-17",43.3141,46.7159,42.9955,43.9513,1662100.0],["2011-03-18",44.8885,45.9849,43.136,43.6421,891800.0],["2011-03-21",42.0958,43.8201,41.3086,43.792,953200.0],["2011-03-22",43.614,47.4749,43.5109,47.4187,1361700.0],["2011-03-23",46.594,47.2875,45.7412,46.3316,849500.0],["2011-03-24",47.2781,47.2781,45.5913,45.685,785700.0],["2011-03-25",44.0357,47.1469,44.0075,47.1469,3491700.0],["2011-03-28",46.9595,49.4898,46.6221,49.068,1428500.0],["2011-03-29",50.5956,51.3828,48.9462,50.8392,1353100.0],["2011-03-30",51.3546,51.4858,48.9556,49.8459,1221700.0],["2011-03-31",49.4898,51.6826,48.9275,51.5796,1471200.0],["2011-04-01",52.0762,52.4792,51.4484,52.0388,701000.0],["2011-04-04",52.4792,54.0348,51.8794,53.9599,846400.0],["2011-04-05",53.6881,56.6307,53.6319,56.2933,1330100.0],["2011-04-06",56.9212,59.5826,53.4257,53.8193,2214400.0],["2011-04-07",54.3722,54.8876,52.1325,53.3507,1023900.0],["2011-04-08",54.1098,54.4847,51.7764,53.0321,603700.0],["2011-04-11",52.9478,53.6412,51.5983,53.0883,1243400.0],["2011-04-12",52.4136,52.5073,48.3746,48.6463,1657500.0],["2011-04-13",49.293,50.3613,47.6998,50.0989,1239800.0],["2011-04-14",49.6772,51.0079,48.7401,50.6987,572100.0],["2011-04-15",50.455,50.8017,48.1965,49.5179,1104500.0],["2011-04-18",48.4308,48.4495,45.2633,46.1817,1610700.0],["2011-04-19",46.1536,49.0774,45.9193,47.7373,1606200.0],["2011-04-20",49.0306,50.6893,48.7869,50.2301,883300.0],["2011-04-21",51.4202,54.316,51.2141,53.66,1160600.0],["2011-04-25",53.6131,53.6412,48.9275,51.4015,1140100.0],["2011-04-26",51.7763,53.3039,51.3172,51.8045,577500.0],["2011-04-27",52.0669,52.3293,49.4991,51.7576,612900.0],["2011-04-28",51.767,52.9009,51.186,51.8138,338200.0],["2011-04-29",51.7014,52.2824,50.0708,51.4858,491000.0],["2011-05-02",52.1231,53.1071,51.1672,51.3547,355000.0],["2011-05-03",51.0641,51.1485,47.7186,49.6491,876200.0],["2011-05-04",49.621,49.6772,47.9154,48.384,700100.0],["2011-05-05",47.7936,49.6116,46.8658,49.2649,1100000.0],["2011-05-06",49.9489,52.4323,49.6866,50.8205,1030400.0],["2011-05-09",50.9798,53.2945,50.6799,53.0696,903700.0],["2011-05-10",48.2902,48.5433,42.2364,43.4078,6002200.0],["2011-05-11",43.4172,45.1602,40.4465,40.6901,2798200.0],["2011-05-12",39.9592,44.8322,38.5441,44.2325,3000000.0],["2011-05-13",44.045,45.1508,42.1145,42.2457,1391100.0],["2011-05-16",41.7772,43.5296,41.3086,41.3461,991200.0],["2011-05-17",40.8401,42.1708,40.3996,40.9806,645600.0],["2011-05-18",40.8775,44.1575,40.587,43.6796,991700.0],["2011-05-19",44.2418,44.373,42.4144,43.4359,724300.0],["2011-05-20",43.1173,44.3637,42.5737,43.464,864400.0],["2011-05-23",42.2645,42.48,40.5308,40.8775,917600.0],["2011-05-24",41.0931,41.8053,39.9404,40.0997,796600.0],["2011-05-25",40.0154,44.1387,39.5281,43.6233,1269200.0],["2011-05-26",43.2672,44.7198,43.0704,43.7826,964700.0],["2011-05-27",43.9982,44.3543,42.9392,43.5109,441700.0],["2011-05-31",44.3355,45.1134,43.8108,44.7198,695500.0],["2011-06-01",44.6823,44.7572,41.8521,42.0302,736800.0],["2011-06-02",42.1614,42.5737,37.6445,38.1036,3158800.0],["2011-06-03",38.8908,39.7999,36.3419,38.4316,3199300.0],["2011-06-06",38.4129,38.8346,35.3766,35.564,1800300.0],["2011-06-07",35.9108,36.0607,34.6363,35.236,1007000.0],["2011-06-08",35.1048,35.5078,34.2802,34.7768,1030100.0],["2011-06-09",34.8893,35.0205,34.1302,34.6456,811000.0],["2011-06-10",34.6738,35.058,33.821,34.2146,681100.0],["2011-06-13",34.3364,34.6738,32.1623,32.2091,1449800.0],["2011-06-14",32.2185,34.5613,32.2185,34.2802,1143900.0],["2011-06-15",33.3337,34.2802,32.9494,33.2212,777400.0],["2011-06-16",33.2212,33.9334,31.4219,32.0029,731600.0],["2011-06-17",32.2935,32.5746,28.4793,29.7445,2470000.0],["2011-06-20",29.051,32.1904,28.8261,31.4688,1236100.0],["2011-06-21",31.7312,34.074,31.1595,32.4059,1337100.0],["2011-06-22",32.3122,32.6777,31.6187,31.8624,544100.0],["2011-06-23",31.0658,32.1248,30.5035,31.8436,1037500.0],["2011-06-24",32.0967,32.0967,30.5504,30.8409,1024100.0],["2011-06-27",30.9346,32.1904,30.541,31.9748,618400.0],["2011-06-28",32.1154,33.8678,31.8624,33.7085,1140300.0],["2011-06-29",33.9709,34.6269,33.24,33.5305,974800.0],["2011-06-30",33.4555,33.8304,32.0686,32.8839,1161900.0],["2011-07-01",32.6777,33.2681,32.4809,33.0994,530000.0],["2011-07-05",32.9869,34.1302,32.2841,33.8772,831300.0],["2011-07-06",33.8491,35.1611,33.5961,34.5519,944300.0],["2011-07-07",35.1892,35.892,34.2333,34.8331,980100.0],["2011-07-08",34.5707,34.5707,33.1931,34.0646,683900.0],["2011-07-11",33.3431,33.3431,31.1877,31.7499,892000.0],["2011-07-12",31.4875,31.5719,28.9666,29.2103,1609100.0],["2011-07-13",29.5102,30.3349,28.6199,29.9788,1145500.0],["2011-07-14",30.1193,30.3911,28.4419,28.5168,700100.0],["2011-07-15",28.7417,29.0791,27.8046,28.3763,870700.0],["2011-07-18",28.3013,28.3575,27.083,28.0576,812900.0],["2011-07-19",28.4231,28.47,27.5797,27.9171,796300.0],["2011-07-20",27.7765,28.3481,27.2142,28.1232,644600.0],["2011-07-21",28.4137,30.8128,28.2169,29.9413,1271600.0],["2011-07-22",29.7632,30.8784,29.051,30.7472,973400.0],["2011-07-25",30.1287,31.7968,29.9787,30.6535,887000.0],["2011-07-26",30.6347,30.7847,29.9225,30.363,479500.0],["2011-07-27",29.9413,30.1755,29.051,29.2384,815400.0],["2011-07-28",29.1634,29.1634,27.739,27.8515,688000.0],["2011-07-29",27.4204,28.5824,26.4645,28.0295,1096000.0],["2011-08-01",29.5289,29.5289,26.9143,27.4016,1076300.0],["2011-08-02",27.083,27.7577,25.8179,25.8741,856300.0],["2011-08-03",25.9585,26.7738,25.2088,26.7269,857500.0],["2011-08-04",26.3427,26.9331,25.4618,25.518,1357600.0],["2011-08-05",26.099,26.502,22.7722,24.0842,1981500.0],["2011-08-08",22.9222,24.2435,21.3009,21.3665,1999900.0],["2011-08-09",22.4723,27.9264,22.1537,26.1927,3360900.0],["2011-08-10",25.771,27.4485,24.9557,25.5368,2132300.0],["2011-08-11",25.8929,29.2572,24.8152,28.6387,1729000.0],["2011-08-12",29.229,30.9908,29.229,30.5972,1974100.0],["2011-08-15",30.9534,33.7366,30.869,33.7085,1691600.0],["2011-08-16",33.1744,33.3524,30.3255,31.8436,1406700.0],["2011-08-17",32.2372,32.4528,29.4446,30.0256,1110400.0],["2011-08-18",28.3294,28.648,26.3895,26.4645,1916300.0],["2011-08-19",25.8366,27.6359,25.8179,26.1646,1273100.0],["2011-08-22",27.0924,33.4461,27.0455,32.5746,4939300.0],["2011-08-23",41.2711,41.2993,35.9389,38.1036,9642700.0],["2011-08-24",38.1599,39.1626,35.9202,37.8787,3393600.0],["2011-08-25",38.3848,50.0614,38.1974,43.792,9939600.0],["2011-08-26",42.9017,48.8619,42.3863,48.4589,5125000.0],["2011-08-29",49.621,51.2703,46.2941,47.9997,4248700.0],["2011-08-30",50.3426,50.6049,46.3598,47.6999,4873300.0],["2011-08-31",48.1872,49.1711,45.1602,45.9755,2731500.0],["2011-09-01",45.8443,48.5339,44.6354,45.9193,2355000.0],["2011-09-02",45.1134,47.7467,43.9326,46.7252,2478800.0],["2011-09-06",45.4226,47.6249,44.3824,47.5218,2065000.0],["2011-09-07",48.6557,50.3238,47.5874,49.4429,2595200.0],["2011-09-08",48.9181,49.9677,47.653,48.1871,1501700.0],["2011-09-09",47.1282,48.487,45.2165,46.6315,1941900.0],["2011-09-12",45.7412,49.1055,45.3945,48.0091,2240600.0],["2011-09-13",48.4308,55.15,48.2153,53.6131,5580200.0],["2011-09-14",54.1004,55.5249,52.6291,53.2008,3593500.0],["2011-09-15",53.9599,54.1567,50.6705,51.8045,3234100.0],["2011-09-16",52.02,52.2262,49.5741,52.1044,1615500.0],["2011-09-19",50.9423,55.3468,50.6331,54.6908,2190500.0],["2011-09-20",55.6467,56.4901,51.767,51.8232,1852000.0],["2011-09-21",51.9544,52.6854,49.3867,49.6772,1459900.0],["2011-09-22",47.8029,49.6397,43.8482,47.5593,2804400.0],["2011-09-23",47.5031,49.6678,46.7159,47.9435,1245700.0],["2011-09-26",48.2434,48.9837,45.6757,48.3933,1103000.0],["2011-09-27",49.3304,52.3761,48.8619,49.7428,1263000.0],["2011-09-28",49.8927,50.4175,47.4656,47.4749,1110800.0],["2011-09-29",48.6745,48.9931,43.9326,45.6007,2205500.0],["2011-09-30",44.9728,48.2715,43.8576,44.9259,1315900.0],["2011-10-03",44.2606,45.8068,38.8159,39.022,3866700.0],["2011-10-04",38.6378,41.4679,38.1224,41.318,2215900.0],["2011-10-05",40.6808,42.7331,40.3153,42.4988,1756900.0],["2011-10-06",42.2832,43.9513,41.9646,43.792,1078400.0],["2011-10-07",43.3328,44.4855,41.3274,41.5242,1058700.0],["2011-10-10",42.5644,43.0892,41.1118,42.152,840700.0],["2011-10-11",41.7022,47.1188,41.5804,44.2512,2753100.0],["2011-10-12",44.9916,46.2192,44.3074,44.6636,1343100.0],["2011-10-13",44.0544,45.6663,43.7171,45.1415,739600.0],["2011-10-14",45.76,48.1591,45.6382,48.1309,1267200.0],["2011-10-17",47.8029,48.1778,44.2981,45.0665,1313300.0],["2011-10-18",45.0384,48.0466,44.27,47.6155,1223100.0],["2011-10-19",46.7159,47.9622,45.1602,45.2539,862200.0],["2011-10-20",45.1696,45.6382,42.6487,43.7639,1716500.0],["2011-10-21",44.8229,46.6128,44.5136,45.2914,1011000.0],["2011-10-24",45.835,49.1337,45.0478,48.384,1443300.0],["2011-10-25",48.2153,48.2153,44.8885,44.9447,907600.0],["2011-10-26",45.7038,46.5191,42.7331,43.8108,1418800.0],["2011-10-27",46.0786,47.3156,45.1883,46.1067,1117300.0],["2011-10-28",45.9193,46.9876,44.2512,44.9259,648700.0],["2011-10-31",44.0732,44.9447,43.1079,43.8857,877300.0],["2011-11-01",41.7397,42.9673,40.3902,41.8615,1905300.0],["2011-11-02",42.6768,43.1079,41.2711,41.7866,1214600.0],["2011-11-03",42.4894,42.4894,38.3567,41.6179,3078300.0],["2011-11-04",41.4867,49.5366,41.2711,48.7026,4815200.0],["2011-11-07",47.8029,48.1216,42.3957,44.3824,3163700.0],["2011-11-08",45.1134,46.7627,44.5136,46.3316,2253300.0],["2011-11-09",48.7401,51.7764,46.4254,46.6596,5295900.0],["2011-11-10",47.4,48.1497,45.2633,46.3223,1855400.0],["2011-11-11",47.072,49.9302,46.416,49.2836,1661900.0],["2011-11-14",48.7588,49.0493,46.9501,47.578,958200.0],["2011-11-15",47.2032,50.38,46.8377,49.9583,1051700.0],["2011-11-16",49.6116,51.7576,48.8713,49.5272,1616100.0],["2011-11-17",49.0306,49.9677,46.266,47.7748,1110900.0],["2011-11-18",50.0052,50.9517,45.1415,45.1602,2357200.0],["2011-11-21",44.5136,44.5136,40.812,41.3836,2918900.0],["2011-11-22",41.318,42.3863,39.4344,39.9967,2923600.0],["2011-11-23",39.3781,39.8748,37.7288,38.188,1212100.0],["2011-11-25",38.1974,38.9377,36.4356,36.8291,782400.0],["2011-11-28",38.8815,39.8748,37.2602,37.7194,1980700.0],["2011-11-29",37.6163,37.6632,34.5426,35.7889,2633800.0],["2011-11-30",37.4758,37.7944,33.7835,36.5105,3431800.0],["2011-12-01",37.7194,39.35,37.1572,37.7194,2132400.0],["2011-12-02",38.1974,38.769,37.3165,38.3192,1259000.0],["2011-12-05",40.1278,40.2965,39.1439,39.7717,1268800.0],["2011-12-06",39.5843,39.9217,38.4785,39.1532,770300.0],["2011-12-07",39.1532,39.5656,38.516,39.022,626500.0],["2011-12-08",38.4316,38.8346,36.2294,36.5105,975000.0],["2011-12-09",36.5761,39.0783,35.5265,38.0099,1800400.0],["2011-12-12",36.951,37.3727,35.8733,36.548,1158700.0],["2011-12-13",37.0072,37.3914,34.2052,34.4301,2478100.0],["2011-12-14",34.5332,34.5332,31.0752,32.2372,2010900.0],["2011-12-15",32.6871,33.24,31.1127,31.4782,1273000.0],["2011-12-16",32.584,32.7526,31.197,32.2935,1237900.0],["2011-12-19",32.4809,33.0338,30.7097,31.0002,973700.0],["2011-12-20",31.7218,32.7433,31.3751,32.3684,968700.0],["2011-12-21",33.1275,33.2587,30.9065,31.9186,1261700.0],["2011-12-22",32.1997,33.0244,31.2064,31.7687,689600.0],["2011-12-23",31.7874,33.1462,31.7687,32.7152,741800.0],["2011-12-27",32.6683,32.9213,31.7124,32.4996,745900.0],["2011-12-28",32.3216,33.2587,31.2251,32.6777,1060300.0],["2011-12-29",32.5465,33.8866,32.3122,33.2118,1196600.0],["2011-12-30",33.0432,35.0392,32.4247,34.3833,1734000.0],["2012-01-03",34.5519,34.5801,29.9881,30.5598,4874100.0],["2012-01-04",30.3723,31.9936,30.1474,30.4379,1885600.0],["2012-01-05",30.3817,32.7714,29.5664,32.5371,2010300.0],["2012-01-06",34.1865,35.5078,33.09,34.5238,2889900.0],["2012-01-09",34.9924,37.0166,34.6456,36.1732,1973200.0],["2012-01-10",36.9416,37.9256,36.1263,37.6632,1626400.0],["2012-01-11",37.4758,39.5656,37.2321,38.9002,1672500.0],["2012-01-12",38.6472,39.9404,37.7382,39.6593,1159200.0],["2012-01-13",38.9564,40.0529,38.7315,39.1157,942300.0],["2012-01-17",39.0033,39.9123,37.3165,38.113,993500.0],["2012-01-18",38.6472,38.6472,37.3446,38.188,1923100.0],["2012-01-19",38.2536,38.591,37.0259,38.1318,934100.0],["2012-01-20",37.7382,38.2723,37.3165,38.2161,736500.0],["2012-01-23",38.0287,38.2817,35.9764,36.1919,961900.0],["2012-01-24",35.7515,38.1786,34.8237,38.1786,1352500.0],["2012-01-25",37.9724,38.9002,37.4851,38.3286,922400.0],["2012-01-26",38.7409,40.4371,38.3004,39.5843,1177800.0],["2012-01-27",39.8467,41.9834,39.753,40.5215,1085300.0],["2012-01-30",39.8842,40.3715,38.919,39.4719,723000.0],["2012-01-31",39.5937,40.0716,38.7409,39.4625,473100.0],["2012-02-01",39.828,43.4078,39.5468,43.0892,1760600.0],["2012-02-02",42.5831,44.0638,42.1708,42.8643,732000.0],["2012-02-03",43.5952,45.0478,43.3703,44.8229,1138700.0],["2012-02-06",44.5979,44.7947,43.8389,44.045,585900.0],["2012-02-07",43.8764,43.8764,42.5925,43.1735,779100.0],["2012-02-08",43.2672,44.7479,42.6206,43.4265,728000.0],["2012-02-09",43.7264,43.8483,42.7518,43.5484,394900.0],["2012-02-10",42.8362,44.9822,42.2645,42.6019,529900.0],["2012-02-13",43.2672,44.5136,39.8373,40.2497,1989300.0],["2012-02-14",40.0154,41.0556,39.4625,40.5777,1177700.0],["2012-02-15",40.9525,41.3836,39.7717,40.156,664300.0],["2012-02-16",40.156,41.4679,39.1064,41.4211,440900.0],["2012-02-17",41.6554,42.2645,40.7182,41.1868,822400.0],["2012-02-21",40.9338,41.2805,39.931,40.4465,891000.0],["2012-02-22",40.587,43.0704,40.2028,40.737,1271600.0],["2012-02-23",42.0021,42.1708,40.9525,41.8896,755400.0],["2012-02-24",41.9178,43.0142,40.7651,42.4613,1137500.0],["2012-02-27",42.0208,43.0798,41.4023,42.049,974500.0],["2012-02-28",42.0771,43.3609,41.8522,42.808,1835700.0],["2012-02-29",40.5496,41.646,38.2817,38.7128,4566000.0],["2012-03-01",38.7128,38.8815,37.4852,37.8787,1287600.0],["2012-03-02",37.8413,39.2844,37.5695,38.1693,993800.0],["2012-03-05",38.0381,38.0662,35.3766,35.5921,1431100.0],["2012-03-06",34.9455,35.5453,33.746,34.4488,981400.0],["2012-03-07",34.7581,35.8171,34.5707,35.4235,1043100.0],["2012-03-08",35.8733,38.3754,35.639,37.532,1471800.0],["2012-03-09",37.71,37.71,36.9229,37.3914,860700.0],["2012-03-12",37.5882,37.5882,36.4262,37.0728,522800.0],["2012-03-13",37.4851,39.5,37.4851,38.9564,1002700.0],["2012-03-14",39.0408,39.0408,38.1411,38.8534,690800.0],["2012-03-15",38.6659,39.5468,38.4316,39.2563,602500.0],["2012-03-16",39.0314,39.1439,37.9818,37.9912,836600.0],["2012-03-19",38.0287,38.2817,37.4008,37.6726,649700.0],["2012-03-20",37.4851,37.4851,34.8612,35.5828,1947900.0],["2012-03-21",35.8077,35.967,34.9174,35.3016,1221100.0],["2012-03-22",34.7956,35.3766,34.6082,34.8706,858500.0],["2012-03-23",34.9549,34.9549,33.8866,34.3176,1133600.0],["2012-03-26",34.9736,35.7796,34.7206,35.0955,702100.0],["2012-03-27",35.1423,35.386,34.2989,34.3083,449600.0],["2012-03-28",34.477,34.9736,33.0806,33.343,994900.0],["2012-03-29",33.0713,33.821,32.6402,33.6429,473100.0],["2012-03-30",33.8959,34.5238,33.418,34.2333,716600.0],["2012-04-02",34.2052,34.8331,33.746,34.3551,631600.0],["2012-04-03",34.3833,34.7206,33.5024,33.5867,494700.0],["2012-04-04",33.165,33.7648,31.9092,32.8651,756500.0],["2012-04-05",33.2493,34.3926,32.9869,33.6054,982100.0],["2012-04-09",33.1275,33.3524,32.6777,32.8557,477900.0],["2012-04-10",32.7995,33.6336,31.6656,31.8905,610500.0],["2012-04-11",32.3684,33.0432,31.9748,32.6496,504900.0],["2012-04-12",32.8089,34.1864,32.8089,33.7647,506700.0],["2012-04-13",33.5679,33.9522,33.3243,33.8397,363800.0],["2012-04-16",33.9709,34.4676,32.5652,33.3524,467300.0],["2012-04-17",34.2708,36.3981,34.2239,35.7514,1583700.0],["2012-04-18",35.5547,35.9857,35.1704,35.6952,499400.0],["2012-04-19",35.7983,37.6445,35.7421,36.4356,1137800.0],["2012-04-20",37.0541,38.2536,36.623,37.1478,1042800.0],["2012-04-23",36.4449,36.7729,35.1423,35.8358,730500.0],["2012-04-24",35.6952,36.1169,35.1142,35.5359,571900.0],["2012-04-25",36.3044,38.1411,36.0326,37.9724,768700.0],["2012-04-26",37.7288,39.35,37.5695,38.8815,694000.0],["2012-04-27",38.8908,42.6768,38.8908,42.3207,1796200.0],["2012-04-30",42.0396,42.8268,41.4398,42.152,1004800.0],["2012-05-01",42.1708,42.1708,41.1868,41.2524,885400.0],["2012-05-02",40.7651,41.1118,39.3594,40.9713,1031100.0],["2012-05-03",40.5871,40.5871,37.5882,38.0943,1788400.0],["2012-05-04",37.785,39.2001,37.532,37.9631,1073300.0],["2012-05-07",37.935,38.3004,36.6324,37.7757,602300.0],["2012-05-08",37.4664,37.5882,34.3176,36.3887,2143500.0],["2012-05-09",36.0701,38.1974,35.6765,36.6979,2305900.0],["2012-05-10",32.106,34.1771,31.9373,32.9026,4662000.0],["2012-05-11",33.2025,34.0834,33.2025,33.2774,1226100.0],["2012-05-14",32.9869,33.0619,32.106,32.3591,1104200.0],["2012-05-15",32.4528,32.6683,31.3563,31.6562,1166500.0],["2012-05-16",31.9561,32.1341,29.379,30.1943,2103300.0],["2012-05-17",29.051,29.632,26.577,27.008,3866500.0],["2012-05-18",28.1139,28.1982,26.0053,26.2115,2144200.0],["2012-05-21",26.2021,26.8768,23.8499,26.8487,2255800.0],["2012-05-22",26.8206,27.7671,26.577,27.3548,1476700.0],["2012-05-23",26.8394,27.9264,26.2209,27.8702,928000.0],["2012-05-24",28.2825,28.3294,27.2142,27.9264,854000.0],["2012-05-25",27.8233,28.0857,27.1767,27.992,430700.0],["2012-05-29",28.4325,28.7511,27.6453,28.5824,625600.0],["2012-05-30",28.2451,28.6199,27.2236,27.4016,1167200.0],["2012-05-31",27.3173,27.4297,25.4337,26.3802,1751200.0],["2012-06-01",25.4524,26.1646,24.4497,25.6305,959400.0],["2012-06-04",25.8273,26.3052,24.9276,25.5274,1088300.0],["2012-06-05",25.34,27.3548,25.3306,27.2892,1096500.0],["2012-06-06",27.5891,29.3977,27.5891,28.8542,1055300.0],["2012-06-07",29.3884,29.9881,28.2076,28.47,975300.0],["2012-06-08",28.3107,28.9011,27.5516,28.5731,726500.0],["2012-06-11",29.0791,29.2665,27.2517,27.3642,609900.0],["2012-06-12",27.5797,27.7296,26.8956,27.6359,618300.0],["2012-06-13",27.7296,27.9358,26.7831,26.9518,781100.0],["2012-06-14",26.7831,27.1955,26.2771,26.905,677800.0],["2012-06-15",26.9518,27.7015,26.5488,26.9424,877100.0],["2012-06-18",26.8206,28.4793,26.6988,27.6265,669300.0],["2012-06-19",27.7484,29.7445,27.5516,28.9666,1060500.0],["2012-06-20",28.7792,29.1166,27.9827,28.8823,365200.0],["2012-06-21",29.5196,30.4098,28.976,29.1541,1598600.0],["2012-06-22",30.466,31.45,30.0537,30.3161,1528100.0],["2012-06-25",29.885,29.9881,28.5824,28.9479,476600.0],["2012-06-26",29.0229,30.3255,28.7605,29.96,826300.0],["2012-06-27",30.0912,33.0713,29.9413,32.8182,1239200.0],["2012-06-28",32.687,33.3243,31.6937,32.509,634100.0],["2012-06-29",33.6898,34.4301,33.1837,33.6804,781600.0],["2012-07-02",33.6804,33.6804,32.6214,33.0525,483400.0],["2012-07-03",33.0525,34.0084,32.9213,33.9896,238100.0],["2012-07-05",33.999,34.0927,33.2962,33.5586,406800.0],["2012-07-06",32.9869,33.2868,32.1529,32.5371,563000.0],["2012-07-09",32.3778,33.0713,31.7687,32.837,528700.0],["2012-07-10",33.2025,33.5586,31.4781,31.853,404800.0],["2012-07-11",31.9092,32.762,31.6094,32.1248,423900.0],["2012-07-12",31.6937,32.3216,30.9253,32.1529,434900.0],["2012-07-13",32.181,32.9869,32.0311,32.6308,304500.0],["2012-07-16",32.4621,33.3711,32.0967,33.2962,295200.0],["2012-07-17",33.4367,33.7273,32.8089,33.418,551100.0],["2012-07-18",33.2774,34.5894,32.9401,33.8772,967300.0],["2012-07-19",34.1958,35.6577,33.8772,35.3204,718900.0],["2012-07-20",34.655,34.8143,31.3844,31.6375,1176400.0],["2012-07-23",30.3911,30.4192,28.7605,30.0725,1016500.0],["2012-07-24",30.7378,31.019,29.0697,29.9694,631400.0],["2012-07-25",30.1474,30.8971,29.1541,29.2572,409000.0],["2012-07-26",29.8757,31.1502,29.5383,30.9721,509800.0],["2012-07-27",31.1595,31.7406,30.5973,30.9159,535100.0],["2012-07-30",31.1127,31.7218,29.2572,30.4005,822700.0],["2012-07-31",30.3067,30.9627,29.6133,29.7632,594000.0],["2012-08-01",30.0444,30.4098,28.648,28.8261,619400.0],["2012-08-02",28.5637,30.0818,28.4512,29.5945,781100.0],["2012-08-03",30.3536,30.5035,28.8729,28.9573,745500.0],["2012-08-06",29.2572,31.1408,29.1166,30.8878,1568400.0],["2012-08-07",31.347,32.9213,30.9159,31.7312,1457400.0],["2012-08-08",31.4126,32.2185,30.2411,30.7566,1683800.0],["2012-08-09",30.4567,37.4477,30.4567,36.5386,4488100.0],["2012-08-10",36.2294,37.4195,35.7327,37.0634,1330300.0],["2012-08-13",38.0474,38.8065,36.4637,38.591,1539300.0],["2012-08-14",38.8252,39.0689,37.7663,38.1411,940300.0],["2012-08-15",38.1505,38.5347,37.7944,38.3286,562000.0],["2012-08-16",38.3379,40.156,37.9912,39.9404,1156900.0],["2012-08-17",39.7624,40.737,39.3594,40.259,882200.0],["2012-08-20",40.081,40.5777,39.2844,39.931,964100.0],["2012-08-21",40.0154,40.737,39.5187,39.8842,706600.0],["2012-08-22",39.6312,39.828,39.1251,39.5,617300.0],["2012-08-23",39.4437,39.9123,39.0033,39.2376,723700.0],["2012-08-24",39.0033,40.5121,38.7315,40.0435,703100.0],["2012-08-27",36.9697,37.4383,34.5519,36.7917,4161100.0],["2012-08-28",36.9041,38.516,36.7636,38.1505,1045500.0],["2012-08-29",38.1505,38.6378,37.4945,38.1224,484700.0],["2012-08-30",38.1318,39.2844,37.7475,38.1036,695800.0],["2012-08-31",38.694,38.9377,37.4008,37.8319,592300.0],["2012-09-04",38.1411,38.4129,36.9885,38.2911,830900.0],["2012-09-05",37.5414,38.3005,37.1572,37.6538,543600.0],["2012-09-06",38.0755,39.4156,37.7663,38.7503,805100.0],["2012-09-07",38.9845,39.5843,38.6097,38.8721,467300.0],["2012-09-10",38.9846,39.3032,38.3098,38.6753,433300.0],["2012-09-11",38.694,40.2497,38.441,39.6124,747900.0],["2012-09-12",39.7999,40.8401,39.7999,40.6808,618000.0],["2012-09-13",40.6058,40.7838,40.0904,40.3528,569900.0],["2012-09-14",40.7651,41.6273,40.4652,40.8401,649600.0],["2012-09-17",40.5496,40.7932,39.3875,39.9498,465400.0],["2012-09-18",39.9967,40.1934,38.4598,39.0876,494700.0],["2012-09-19",39.1251,39.1251,37.7475,38.1036,934500.0],["2012-09-20",37.6819,37.9256,36.5761,36.7354,756300.0],["2012-09-21",37.4008,37.4664,36.3887,36.5386,642000.0],["2012-09-24",36.6792,36.6792,33.1462,33.9428,1731100.0],["2012-09-25",34.0927,34.6738,33.1931,33.3899,941700.0],["2012-09-26",33.8866,34.7394,32.9213,33.015,1037000.0],["2012-09-27",33.0432,33.3805,32.4903,33.015,914200.0],["2012-09-28",32.8651,33.2306,32.1716,32.1716,530700.0],["2012-10-01",32.4715,32.9401,31.8624,32.0404,490600.0],["2012-10-02",32.3309,32.6589,31.5906,32.0404,556000.0],["2012-10-03",32.1154,32.359,31.4125,31.4875,475400.0],["2012-10-04",31.4126,31.9374,30.8128,31.8155,800500.0],["2012-10-05",31.9842,33.0619,31.6468,31.8155,793300.0],["2012-10-08",31.4969,32.4434,31.4032,31.8624,1073800.0],["2012-10-09",31.8624,32.3872,31.4126,32.2185,798400.0],["2012-10-10",32.3309,32.5371,31.6468,32.2185,570200.0],["2012-10-11",32.5652,33.3524,32.509,32.7152,544100.0],["2012-10-12",32.6027,33.0432,31.4875,31.6187,339400.0],["2012-10-15",31.778,31.9748,31.5625,31.9186,339500.0],["2012-10-16",32.2372,32.3497,32.0123,32.2747,230400.0],["2012-10-17",33.0994,33.3618,32.106,32.3122,532000.0],["2012-10-18",32.3591,32.3591,31.45,31.8155,345600.0],["2012-10-19",31.4594,31.6656,29.0229,30.2411,981800.0],["2012-10-22",30.2786,30.7003,29.8757,30.4942,318300.0],["2012-10-23",29.9506,30.9252,29.6507,30.6066,316400.0],["2012-10-24",30.8503,31.1502,29.379,29.7913,323100.0],["2012-10-25",30.213,30.7097,29.6695,30.7003,616500.0],["2012-10-26",30.616,31.3376,30.363,30.7847,260300.0],["2012-10-31",30.944,31.0658,30.2786,30.7191,446400.0],["2012-11-01",30.8222,32.3684,30.7566,31.3001,655200.0],["2012-11-02",31.5344,31.6093,29.3321,29.3602,838800.0],["2012-11-05",29.1072,30.0256,28.8823,29.9694,912700.0],["2012-11-06",30.0631,30.5879,29.8382,30.0537,702100.0],["2012-11-07",29.8007,30.1662,26.3333,26.4083,3045600.0],["2012-11-08",20.3263,22.9878,20.1951,21.6664,7711300.0],["2012-11-09",21.4602,22.894,21.0385,22.8753,2347700.0],["2012-11-12",23.0627,23.1846,22.0413,22.5005,1574600.0],["2012-11-13",22.2568,22.7535,21.9663,22.1631,899900.0],["2012-11-14",22.5379,23.0159,21.0573,21.1041,1166800.0],["2012-11-15",21.151,21.7789,20.6637,21.5165,889100.0],["2012-11-16",21.4415,22.0225,21.0666,21.6102,518900.0],["2012-11-19",22.135,22.135,21.0854,21.6008,851200.0],["2012-11-20",21.8257,21.8257,21.1979,21.6945,472000.0],["2012-11-21",21.7039,22.2006,21.479,21.9757,1025200.0],["2012-11-23",22.0787,22.4536,21.9007,22.1256,382100.0],["2012-11-26",22.1069,22.388,21.2447,21.6571,914900.0],["2012-11-27",21.7976,22.2193,21.5727,21.5727,659700.0],["2012-11-28",21.4977,21.8257,21.076,21.6571,748900.0],["2012-11-29",22.0225,22.9503,21.882,22.5942,1063600.0],["2012-11-30",22.8941,22.9503,22.1912,22.3786,716900.0],["2012-12-03",22.641,22.641,21.6945,21.9288,645500.0],["2012-12-04",21.8913,22.1725,21.4884,21.9194,590700.0],["2012-12-05",22.0413,22.21,21.3478,21.5165,899300.0],["2012-12-06",21.8351,24.1967,21.6383,23.8406,1875500.0],["2012-12-07",24.0936,25.5461,24.0374,25.0213,1675700.0],["2012-12-10",25.0307,25.3493,24.1311,24.4122,716800.0],["2012-12-11",24.609,24.7683,24.028,24.4591,732900.0],["2012-12-12",24.609,25.771,24.4403,25.265,732100.0],["2012-12-13",25.2744,25.668,23.775,24.281,873600.0],["2012-12-14",24.1217,24.2529,23.2408,23.4938,707000.0],["2012-12-17",23.6063,23.8406,23.2408,23.6906,579200.0],["2012-12-18",23.6906,25.0213,23.447,24.6558,666000.0],["2012-12-19",24.6465,24.7121,23.9249,24.1123,902100.0],["2012-12-20",23.8218,24.2341,23.5313,24.2248,873300.0],["2012-12-21",23.6625,24.0561,22.8191,23.3814,1312100.0],["2012-12-24",23.3439,23.3814,22.6785,22.9878,366300.0],["2012-12-26",23.2127,24.206,22.9596,23.7187,483200.0],["2012-12-27",23.6625,24.3279,23.1096,23.5969,741500.0],["2012-12-28",23.3626,23.953,22.9128,23.0534,792500.0],["2012-12-31",22.8659,24.0748,22.8659,24.0092,811200.0],["2013-01-02",25.2744,26.2209,24.8527,25.4712,1111000.0],["2013-01-03",25.3962,26.3333,25.1525,25.9585,645500.0],["2013-01-04",26.0053,26.7082,25.5555,26.4458,891200.0],["2013-01-07",26.4645,27.0736,26.3708,26.6707,969200.0],["2013-01-08",26.8206,26.9331,24.356,24.7683,1063000.0],["2013-01-09",24.9651,25.34,24.3935,24.4122,913600.0],["2013-01-10",24.4684,25.3306,23.3064,23.6719,1615200.0],["2013-01-11",23.8968,24.3935,23.5688,23.6156,806400.0],["2013-01-14",23.8968,23.8968,23.3439,23.7562,890600.0],["2013-01-15",23.5969,25.3493,23.5969,24.9932,1133800.0],["2013-01-16",24.9182,26.3802,24.8339,25.8835,1007400.0],["2013-01-17",25.9491,26.5582,25.4899,25.8929,1106500.0],["2013-01-18",26.2115,27.5516,25.6867,25.8273,1261900.0],["2013-01-22",25.7335,26.0522,25.0682,25.3493,1205500.0],["2013-01-23",25.4899,25.5461,24.5059,25.1244,1169700.0],["2013-01-24",25.1151,27.0174,25.1151,26.4177,1545800.0],["2013-01-25",26.5676,26.9893,26.427,26.7831,1196400.0],["2013-01-28",26.905,27.1486,26.3052,26.8581,576600.0],["2013-01-29",26.9424,26.9518,25.9678,26.7644,720700.0],["2013-01-30",26.6519,26.6519,25.6211,25.771,751000.0],["2013-01-31",25.7617,26.2209,25.5742,26.0709,616200.0],["2013-02-01",26.3146,30.7378,25.9959,28.7417,2261500.0],["2013-02-04",28.5824,28.7511,26.8394,28.0201,1269400.0],["2013-02-05",28.3856,29.0604,27.4579,28.6293,1078900.0],["2013-02-06",28.395,32.3028,28.3107,31.2907,3287700.0],["2013-02-07",31.3938,31.45,28.9104,30.2224,1443000.0],["2013-02-08",30.363,31.122,30.1287,31.0002,774400.0],["2013-02-11",31.1408,32.2934,30.7003,30.869,1077000.0],["2013-02-12",30.7097,31.1783,28.8261,31.0377,1430700.0],["2013-02-13",31.1689,31.3938,30.466,31.0658,658700.0],["2013-02-14",30.8222,31.2814,30.8222,30.9815,691700.0],["2013-02-15",31.1502,31.3469,30.466,30.6628,928700.0],["2013-02-19",30.8878,31.1876,30.6347,30.9065,648000.0],["2013-02-20",30.9159,30.9346,29.4258,29.8382,771900.0],["2013-02-21",29.2759,30.5035,29.0791,29.5664,691900.0],["2013-02-22",29.8944,30.9159,29.5664,30.7097,550400.0],["2013-02-25",29.4165,29.9319,25.6586,26.7644,3689600.0],["2013-02-26",26.9518,27.1486,26.0147,26.6145,1081900.0],["2013-02-27",26.5957,27.5797,25.771,26.1459,1525600.0],["2013-02-28",28.5637,30.7003,27.8046,29.4071,3024100.0],["2013-03-01",29.0604,30.1849,28.0108,29.9881,1198000.0],["2013-03-04",29.9506,30.8503,29.6226,29.9131,1123400.0],["2013-03-05",29.9506,31.3001,29.6695,30.5691,1074000.0],["2013-03-06",30.8503,32.5933,30.4567,32.3778,1253300.0],["2013-03-07",31.9186,32.7152,29.8944,30.5129,1747600.0],["2013-03-08",30.9252,31.5063,30.4942,31.3188,734100.0],["2013-03-11",31.1876,32.434,30.9253,31.5719,683900.0],["2013-03-12",31.4313,31.4313,29.4446,30.6254,1008500.0],["2013-03-13",30.5972,31.0564,30.0631,30.4379,536800.0],["2013-03-14",30.6441,31.3188,29.4727,30.2318,913900.0],["2013-03-15",31.7593,32.4715,30.8128,30.8971,1631200.0],["2013-03-18",30.3348,30.8784,29.8007,30.3442,582800.0],["2013-03-19",30.4098,30.9159,29.5196,29.6882,605600.0],["2013-03-20",29.9975,30.6254,29.8757,30.5223,565600.0],["2013-03-21",30.1006,30.6629,29.1541,29.5102,606000.0],["2013-03-22",29.7164,29.7445,28.5824,28.6855,881400.0],["2013-03-25",28.7792,29.1541,27.8796,28.1232,847100.0],["2013-03-26",28.3388,28.4981,27.3829,27.8233,1085100.0],["2013-03-27",27.4954,27.7296,26.6332,27.2892,1042600.0],["2013-03-28",27.2048,27.6078,26.6332,27.5422,1313900.0],["2013-04-01",27.6359,27.9452,26.4926,26.8019,841300.0],["2013-04-02",27.1486,27.2142,26.3427,26.5207,769400.0],["2013-04-03",26.5489,26.6145,25.2556,25.7148,854500.0],["2013-04-04",26.5301,27.6172,26.5301,26.9237,1017500.0],["2013-04-05",26.1834,28.1607,25.5368,28.1139,1665000.0],["2013-04-08",28.2263,28.3856,27.2986,28.142,737900.0],["2013-04-09",28.1513,28.976,27.9077,28.4325,854300.0],["2013-04-10",28.4887,29.2103,28.4044,29.1072,925700.0],["2013-04-11",28.8542,29.5102,28.5449,29.2478,707300.0],["2013-04-12",30.035,30.4942,29.7538,30.1755,1227100.0],["2013-04-15",29.9131,30.2318,28.2825,28.5637,907200.0],["2013-04-16",28.8917,29.4352,28.4887,28.8729,669500.0],["2013-04-17",28.4606,28.9385,27.8608,28.2919,578400.0],["2013-04-18",28.3013,28.47,27.3173,27.7109,730900.0],["2013-04-19",27.8233,28.3013,27.2048,28.2451,491800.0],["2013-04-22",28.3388,28.4793,27.2048,28.4044,658600.0],["2013-04-23",28.5449,29.6414,28.5449,29.5102,502200.0],["2013-04-24",29.3977,30.363,29.2478,30.2037,650100.0],["2013-04-25",30.3255,30.944,30.213,30.5972,756200.0],["2013-04-26",30.5223,30.691,29.3602,29.707,567000.0],["2013-04-29",29.8475,30.6441,29.7538,29.9881,525000.0],["2013-04-30",29.8382,30.1568,29.2103,29.4633,509300.0],["2013-05-01",29.1728,29.4258,28.3763,28.5262,529500.0],["2013-05-02",28.8261,29.4727,28.4512,29.3134,544600.0],["2013-05-03",29.9694,30.3911,29.8944,30.1006,420200.0],["2013-05-06",29.96,30.5317,29.5477,30.4286,487600.0],["2013-05-07",30.4098,30.7097,29.7164,30.3255,499200.0],["2013-05-08",30.0537,31.1408,30.0537,31.0002,744800.0],["2013-05-09",30.9346,31.8905,30.7378,31.2532,1193400.0],["2013-05-10",29.4071,30.9252,25.771,25.771,5297800.0],["2013-05-13",26.2302,28.2638,26.0428,27.664,1989900.0],["2013-05-14",27.8796,28.5731,27.5797,28.4044,970400.0],["2013-05-15",28.4419,29.1916,28.0201,29.0885,754700.0],["2013-05-16",29.0041,29.2197,28.32,28.7417,865900.0],["2013-05-17",28.7324,28.9479,28.1139,28.4512,675600.0],["2013-05-20",28.3575,29.7632,28.0483,29.126,1101300.0],["2013-05-21",29.2103,29.4446,28.3763,29.1822,693500.0],["2013-05-22",29.1447,29.2853,27.1111,27.2986,1214500.0],["2013-05-23",27.0268,28.0951,26.7082,27.0736,864000.0],["2013-05-24",26.7363,27.4204,26.4739,26.8769,646300.0],["2013-05-28",27.6172,27.9264,27.0924,27.6547,765000.0],["2013-05-29",27.336,27.5984,26.8862,27.5047,296200.0],["2013-05-30",27.1861,29.126,27.1861,28.7698,711600.0],["2013-05-31",28.6293,29.2384,27.8796,27.9171,671400.0],["2013-06-03",28.0108,28.142,26.3146,26.9706,945400.0],["2013-06-04",26.8769,27.5703,26.6332,26.7925,680600.0],["2013-06-05",26.7175,26.7269,25.7992,25.846,621700.0],["2013-06-06",25.8741,26.4364,25.8085,26.4364,628500.0],["2013-06-07",26.4739,26.5395,25.9022,26.1365,649800.0],["2013-06-10",26.2396,26.9893,25.9866,26.6988,603200.0],["2013-06-11",26.174,26.577,25.8273,26.1178,416000.0],["2013-06-12",26.3708,26.4739,25.115,25.3868,579000.0],["2013-06-13",25.2556,26.0522,25.1151,25.9772,434900.0],["2013-06-14",25.9678,26.2771,25.8366,26.0897,269600.0],["2013-06-17",26.4083,26.7644,25.2744,25.4618,605700.0],["2013-06-18",25.6867,27.1111,25.5836,27.0549,626100.0],["2013-06-19",27.1486,27.3454,26.2209,26.2583,482800.0],["2013-06-20",25.7804,26.0428,25.1057,25.1057,598800.0],["2013-06-21",25.3118,25.771,24.7402,25.1244,791200.0],["2013-06-24",24.7121,25.4524,24.0842,24.3841,378100.0],["2013-06-25",24.7871,25.518,24.6652,25.3774,256400.0],["2013-06-26",25.6398,25.846,24.6277,25.6117,339700.0],["2013-06-27",25.846,26.5676,25.771,26.5676,446600.0],["2013-06-28",26.4083,27.0736,26.1927,26.3427,828300.0],["2013-07-01",26.4739,27.158,26.3895,27.008,371600.0],["2013-07-02",27.0549,27.2236,25.9772,26.3239,324200.0],["2013-07-03",26.3521,26.7269,26.2771,26.3239,187900.0],["2013-07-05",26.324,26.7082,25.8085,26.1459,416100.0],["2013-07-08",26.2958,26.6332,25.7804,25.8554,393200.0],["2013-07-09",26.0615,26.0615,25.1806,25.4524,437700.0],["2013-07-10",25.4337,26.0241,25.4149,25.9022,352600.0],["2013-07-11",26.2396,26.6238,25.9022,26.099,426000.0],["2013-07-12",26.0522,26.9706,26.0522,26.7175,360700.0],["2013-07-15",26.8581,27.1674,26.7269,27.0362,349100.0],["2013-07-16",27.1674,28.4231,26.9893,28.0857,690200.0],["2013-07-17",28.3575,28.6012,28.067,28.1326,413500.0],["2013-07-18",28.1139,28.5543,28.067,28.1232,247200.0],["2013-07-19",28.067,28.7886,28.0201,28.0951,357600.0],["2013-07-22",28.1139,28.2825,27.739,28.1139,388800.0],["2013-07-23",28.1795,28.2732,27.992,28.1232,406900.0],["2013-07-24",28.2544,28.3669,28.0483,28.1045,305300.0],["2013-07-25",28.1045,29.0416,28.1045,29.0416,415400.0],["2013-07-26",28.901,29.0416,28.6199,28.7605,190600.0],["2013-07-29",28.4887,28.8354,25.1338,27.5047,2623600.0],["2013-07-30",27.6828,28.0108,27.3829,27.4766,344400.0],["2013-07-31",27.5328,27.6172,26.7644,27.1299,353400.0],["2013-08-01",27.4579,27.5516,26.7175,26.8581,449500.0],["2013-08-02",26.6988,27.0736,26.6051,26.7269,257000.0],["2013-08-05",26.7363,27.5797,26.6145,27.0362,385300.0],["2013-08-06",27.0268,27.4391,26.4926,26.5676,365400.0],["2013-08-07",26.5301,26.8862,26.4739,26.5114,398400.0],["2013-08-08",26.8487,27.6921,26.7269,27.5235,795200.0],["2013-08-09",32.3309,33.1744,28.6387,29.5008,4987800.0],["2013-08-12",29.8101,32.3778,29.557,32.3309,2027700.0],["2013-08-13",32.5933,35.6109,32.1716,35.5453,2124600.0],["2013-08-14",35.6109,35.7046,33.5117,33.6335,1019100.0],["2013-08-15",33.5023,34.327,32.8089,33.8678,743200.0],["2013-08-16",33.6054,34.2708,33.0994,33.2306,470300.0],["2013-08-19",33.4461,34.0271,33.2306,33.2587,366300.0],["2013-08-20",33.4086,33.4461,32.8089,33.0994,384200.0],["2013-08-21",32.837,33.0713,31.4219,31.7499,858700.0],["2013-08-22",31.7405,32.7339,31.7405,32.5559,274800.0],["2013-08-23",32.6777,33.09,32.3684,33.0619,340000.0],["2013-08-26",33.1369,33.7366,32.687,32.7339,420200.0],["2013-08-27",32.2747,32.7901,31.4032,31.7312,449000.0],["2013-08-28",31.7031,32.9213,31.4313,32.3122,348400.0],["2013-08-29",32.3122,33.6335,32.3122,33.0431,457400.0],["2013-08-30",32.9213,33.3805,32.3591,32.434,262700.0],["2013-09-03",33.1837,33.7366,32.8276,33.1275,428200.0],["2013-09-04",33.0994,33.5492,32.9307,33.4274,422000.0],["2013-09-05",33.5586,35.4797,33.5586,34.9362,998300.0],["2013-09-06",35.3391,35.5359,33.4086,33.6242,707000.0],["2013-09-09",33.8116,34.4207,33.3993,33.9053,446900.0],["2013-09-10",34.0365,34.2052,32.9588,33.9522,666400.0],["2013-09-11",33.8866,34.2052,32.8651,33.1556,489300.0],["2013-09-12",32.1529,32.2935,29.5383,30.1568,2981600.0],["2013-09-13",30.3723,31.6281,30.3723,31.4219,897700.0],["2013-09-16",31.7218,32.0966,31.6,31.7405,485300.0],["2013-09-17",31.7218,32.0123,31.3095,31.4688,320000.0],["2013-09-18",31.3844,31.7499,30.2693,31.1689,543800.0],["2013-09-19",31.3188,31.8624,30.691,30.9346,276900.0],["2013-09-20",30.9346,31.2439,30.2786,30.4661,466900.0],["2013-09-23",30.4379,30.9908,29.0041,29.4165,776900.0],["2013-09-24",29.3977,29.7726,28.5824,29.5664,545700.0],["2013-09-25",29.5383,30.0256,29.1916,29.3696,401000.0],["2013-09-26",29.5664,30.3255,29.4633,29.9975,311400.0],["2013-09-27",29.9787,30.5691,29.6508,29.9131,336300.0],["2013-09-30",29.7257,30.1755,29.051,30.0162,427100.0],["2013-10-01",27.7577,29.0229,26.9143,28.9198,2108200.0],["2013-10-02",28.648,29.2103,28.3575,28.8167,702400.0],["2013-10-03",28.7324,29.4914,28.4419,29.229,482200.0],["2013-10-04",29.1916,29.632,29.0791,29.3884,406100.0],["2013-10-07",29.2946,31.4407,29.2946,30.8503,942400.0],["2013-10-08",30.7847,30.7847,28.7042,29.379,771400.0],["2013-10-09",29.4352,29.5289,28.6293,28.9479,359600.0],["2013-10-10",29.3321,30.1381,29.0697,29.454,404400.0],["2013-10-11",29.2572,30.0725,29.0791,30.0443,521300.0],["2013-10-14",29.8569,31.0471,29.3321,30.8409,471800.0],["2013-10-15",31.1595,31.3938,30.1287,30.1943,666200.0],["2013-10-16",30.4098,30.4567,29.6695,29.8101,480900.0],["2013-10-17",29.8194,30.1099,28.5637,29.0791,1006600.0],["2013-10-18",29.1166,29.4727,28.9948,29.1166,512800.0],["2013-10-21",29.0978,29.4165,28.9666,29.1166,426100.0],["2013-10-22",29.2384,29.5008,28.7043,29.126,514900.0],["2013-10-23",29.051,29.5477,28.8823,29.1541,478300.0],["2013-10-24",29.4258,29.8382,29.0885,29.6789,306900.0],["2013-10-25",29.8007,29.8007,29.0791,29.229,225500.0],["2013-10-28",29.1541,30.1474,29.0041,29.9975,411000.0],["2013-10-29",30.0162,31.2345,30.0162,31.1783,588400.0],["2013-10-30",31.2814,31.3751,29.6601,29.7726,407500.0],["2013-10-31",29.6976,30.1849,29.4258,29.8944,472000.0],["2013-11-01",29.8475,30.0818,29.051,29.4727,449300.0],["2013-11-04",29.5196,29.8007,28.8823,28.8917,701000.0],["2013-11-05",28.7698,29.0416,28.395,28.6012,430500.0],["2013-11-06",28.7699,28.9573,27.6734,28.1045,1051000.0],["2013-11-07",28.2076,28.4419,27.2423,27.3173,828500.0],["2013-11-08",32.3309,34.655,31.1127,34.3083,3848400.0],["2013-11-11",34.6738,34.9924,33.7179,34.2146,1348000.0],["2013-11-12",33.9522,34.1958,32.9401,33.2681,765100.0],["2013-11-13",33.0338,34.8987,32.3965,34.7675,894700.0],["2013-11-14",34.908,35.1704,34.0271,34.6831,702900.0],["2013-11-15",34.655,34.8987,34.5426,34.73,603000.0],["2013-11-18",34.7956,36.9885,34.7956,35.7421,1061500.0],["2013-11-19",35.8733,36.0701,34.6925,34.9737,546300.0],["2013-11-20",35.1704,36.2388,34.9549,35.6859,561000.0],["2013-11-21",35.9201,37.2415,35.5547,35.7983,985000.0],["2013-11-22",30.4567,34.1115,29.0791,33.0431,3236200.0],["2013-11-25",33.8959,34.2052,32.5371,32.9588,732700.0],["2013-11-26",33.8304,34.2146,32.7245,33.9616,763700.0],["2013-11-27",34.1021,34.7206,33.671,33.8678,520500.0],["2013-11-29",34.0178,34.402,33.6429,33.8397,175500.0],["2013-12-02",33.7179,34.327,33.0525,33.2306,406900.0],["2013-12-03",33.2774,33.7648,30.7285,31.0564,1936200.0],["2013-12-04",31.0658,32.4621,31.0658,31.5531,653700.0],["2013-12-05",31.4594,31.9561,30.8034,31.0846,526000.0],["2013-12-06",31.5812,31.7312,30.8503,31.3095,326500.0],["2013-12-09",31.4219,31.5438,30.4567,30.8971,396900.0],["2013-12-10",30.7659,31.2626,30.6441,30.691,457200.0],["2013-12-11",30.7097,31.1595,29.5851,29.8382,559500.0],["2013-12-12",29.8007,29.9787,29.3415,29.454,434500.0],["2013-12-13",29.5664,30.2693,29.5664,29.9038,440400.0],["2013-12-16",30.4567,32.6964,30.2786,31.8905,1008200.0],["2013-12-17",31.8624,32.2279,31.4875,31.8436,343800.0],["2013-12-18",31.8155,32.3778,31.4594,32.2185,351500.0],["2013-12-19",32.2841,32.2841,31.525,31.5812,239800.0],["2013-12-20",31.6468,31.9186,31.1314,31.7874,577600.0],["2013-12-23",32.3403,32.3403,31.7218,31.8624,274900.0],["2013-12-24",31.8624,32.0873,31.4875,31.7124,281600.0],["2013-12-26",31.9186,32.0967,31.6749,31.8061,266400.0],["2013-12-27",31.8905,31.8905,30.9627,31.3095,307000.0],["2013-12-30",31.6937,31.9561,31.0939,31.5906,264100.0],["2013-12-31",31.6187,32.4996,31.2345,32.1997,446100.0],["2014-01-02",32.1904,32.4246,31.4875,31.6843,597500.0],["2014-01-03",31.7687,32.1435,31.6281,31.7124,418400.0],["2014-01-06",32.0123,32.0967,30.4942,30.9627,1190900.0],["2014-01-07",31.0377,32.3309,30.9253,31.9655,670400.0],["2014-01-08",32.0967,33.3618,31.9561,33.0806,606300.0],["2014-01-09",33.2399,33.6523,31.9655,32.1154,470300.0],["2014-01-10",32.8838,32.9026,31.6468,32.4621,521100.0],["2014-01-13",32.4528,32.9307,31.2158,31.4594,801000.0],["2014-01-14",31.5812,32.5465,31.2532,32.4715,591900.0],["2014-01-15",32.5652,33.5679,32.2935,32.6308,442400.0],["2014-01-16",32.7058,32.8839,32.0498,32.1529,281900.0],["2014-01-17",32.0498,32.6589,31.6468,31.7312,274200.0],["2014-01-21",31.8624,31.8811,31.1502,31.1689,453200.0],["2014-01-22",31.0939,31.5063,31.0377,31.2532,253600.0],["2014-01-23",30.9627,31.2439,30.0162,30.288,540600.0],["2014-01-24",30.0069,30.8597,29.3602,29.5102,490500.0],["2014-01-27",29.5196,29.8476,29.0978,29.1072,458700.0],["2014-01-28",29.2384,29.5289,28.5637,29.5102,411800.0],["2014-01-29",29.2197,29.5383,28.8355,29.0135,215800.0],["2014-01-30",29.0416,31.2345,29.0416,30.8222,583500.0],["2014-01-31",30.2037,30.944,30.0443,30.4379,291400.0],["2014-02-03",30.4473,30.7941,28.2169,28.9573,695500.0],["2014-02-04",29.0416,29.6507,28.7605,29.2478,333400.0],["2014-02-05",29.1728,29.5383,28.3481,28.7042,387200.0],["2014-02-06",28.901,29.4633,28.8636,29.0416,398200.0],["2014-02-07",29.2009,29.9881,29.0135,29.7538,237000.0],["2014-02-10",29.707,29.9506,29.1166,29.7163,278300.0],["2014-02-11",29.8569,30.1006,29.5289,30.0631,291100.0],["2014-02-12",30.0443,30.8128,29.7257,29.9319,318300.0],["2014-02-13",29.5196,30.2224,29.4258,30.1662,199700.0],["2014-02-14",30.1755,30.4567,29.7445,30.1006,188000.0],["2014-02-18",30.9252,32.1435,30.3255,31.8905,601900.0],["2014-02-19",31.6469,31.8624,31.2533,31.3938,313000.0],["2014-02-20",31.272,31.7405,31.2064,31.6,224900.0],["2014-02-21",31.853,31.853,31.0096,31.0471,328500.0],["2014-02-24",31.0845,31.7686,31.0752,31.525,284300.0],["2014-02-25",31.4313,32.4621,31.2532,31.928,600000.0],["2014-02-26",32.0217,32.2372,31.2532,31.9467,633500.0],["2014-02-27",31.9561,33.3618,31.8999,32.9682,1305500.0],["2014-02-28",30.944,33.1462,30.0256,32.3684,1622900.0],["2014-03-03",31.778,31.9467,31.0658,31.3095,527700.0],["2014-03-04",31.6281,32.584,31.5344,32.1904,660400.0],["2014-03-05",32.0404,32.3872,31.7124,32.0029,340200.0],["2014-03-06",32.003,32.5277,31.8718,32.2466,319600.0],["2014-03-07",32.3778,32.584,31.8624,31.9655,221400.0],["2014-03-10",31.8249,32.0123,31.4032,31.6749,213900.0],["2014-03-11",31.6468,31.8249,30.691,30.9534,425900.0],["2014-03-12",30.691,31.1595,30.691,31.1314,521200.0],["2014-03-13",31.1408,31.5437,30.7472,30.944,412800.0],["2014-03-14",30.7847,31.8343,30.7847,31.4313,328000.0],["2014-03-17",31.6468,32.0311,31.3844,31.7218,306800.0],["2014-03-18",31.8624,32.8182,31.8624,32.3216,478400.0],["2014-03-19",32.2091,32.4246,31.5812,31.853,272000.0],["2014-03-20",31.853,32.3591,31.7687,32.3591,270700.0],["2014-03-21",32.4996,33.2868,32.4809,32.6589,540100.0],["2014-03-24",32.7901,32.9026,31.9373,32.0404,657800.0],["2014-03-25",32.2747,32.4715,31.272,31.4219,353500.0],["2014-03-26",31.6562,31.9373,30.1474,30.1474,423000.0],["2014-03-27",30.2224,30.8503,29.6226,29.8007,452800.0],["2014-03-28",29.7913,30.5223,29.5102,29.632,334500.0],["2014-03-31",29.8007,30.0162,29.2853,29.9038,468700.0],["2014-04-01",29.8944,30.8878,29.7163,30.1287,627600.0],["2014-04-02",30.3536,30.3536,29.782,30.0912,569700.0],["2014-04-03",30.1662,30.541,28.8636,28.976,857000.0],["2014-04-04",29.2572,29.3415,26.755,27.3642,1034900.0],["2014-04-07",27.1767,27.6547,26.0615,26.9987,874400.0],["2014-04-08",26.9143,27.9171,26.8394,27.6359,485000.0],["2014-04-09",27.7765,28.5356,27.7765,28.3013,547200.0],["2014-04-10",28.3763,28.3763,26.8394,27.2048,401600.0],["2014-04-11",26.9143,27.6453,26.8019,27.0362,433700.0],["2014-04-14",27.336,27.6453,26.8206,27.1767,294400.0],["2014-04-15",27.2142,27.739,26.0897,27.4298,536400.0],["2014-04-16",27.6078,27.739,26.7175,27.5047,302800.0],["2014-04-17",27.4579,27.889,27.2611,27.5703,197700.0],["2014-04-21",27.5703,27.9827,27.2236,27.5047,216400.0],["2014-04-22",27.5516,27.9358,27.3829,27.4298,298500.0],["2014-04-23",27.3642,27.7296,27.0643,27.6172,259900.0],["2014-04-24",27.8702,27.9077,26.9424,27.083,406000.0],["2014-04-25",26.8956,27.0924,26.249,26.4833,315300.0],["2014-04-28",26.6707,26.7082,23.372,24.3841,1252600.0],["2014-04-29",24.5247,24.9651,24.0748,24.609,434900.0],["2014-04-30",24.5809,25.0307,24.2904,24.4122,456000.0],["2014-05-01",24.4778,25.1713,24.0374,24.2997,501300.0],["2014-05-02",24.3653,25.0213,24.3279,24.5715,377300.0],["2014-05-05",24.3935,24.8245,21.9757,22.1818,2041900.0],["2014-05-06",21.9944,22.8753,21.2635,21.4884,1436600.0],["2014-05-07",21.6383,23.1377,21.3853,23.0627,1132300.0],["2014-05-08",23.119,23.8406,22.5848,23.3064,1620100.0],["2014-05-09",26.2396,27.1111,24.8901,26.8487,2098600.0],["2014-05-12",27.1299,27.5984,24.8433,25.0026,1795000.0],["2014-05-13",25.115,25.2275,23.7281,23.7843,1001000.0],["2014-05-14",23.7937,24.2342,22.9409,22.9971,1215600.0],["2014-05-15",22.9409,24.028,22.7347,23.9155,855300.0],["2014-05-16",23.9249,24.2248,23.6719,24.1967,666800.0],["2014-05-19",24.1311,24.2997,23.5875,23.9155,743900.0],["2014-05-20",23.8968,23.9905,22.716,22.7254,934700.0],["2014-05-21",22.791,23.1752,22.716,22.8097,440100.0],["2014-05-22",22.9971,23.3064,22.5379,22.7816,566200.0],["2014-05-23",22.7722,23.222,22.6785,23.0253,525400.0],["2014-05-27",23.4938,24.2904,23.4282,23.7937,1260100.0],["2014-05-28",23.9062,25.2088,23.8499,25.0682,749100.0],["2014-05-29",25.115,25.4056,24.5059,24.9464,381600.0],["2014-05-30",24.9838,25.19,24.4965,24.5153,534400.0],["2014-06-02",24.7121,24.9183,24.3372,24.4122,503600.0],["2014-06-03",24.3653,24.6371,24.0467,24.2341,362800.0],["2014-06-04",24.1779,24.1967,23.6625,23.6906,434200.0],["2014-06-05",24.0374,26.5395,23.9624,25.8929,871800.0],["2014-06-06",26.2302,26.577,25.7617,26.1178,606300.0],["2014-06-09",26.2209,27.9733,26.099,27.2142,825400.0],["2014-06-10",27.2048,27.2048,26.7175,27.1299,457800.0],["2014-06-11",26.8675,27.8421,26.7269,27.7203,506800.0],["2014-06-12",27.6547,28.2638,27.2798,27.9545,658500.0],["2014-06-13",28.1045,28.5449,27.561,28.3575,683000.0],["2014-06-16",28.2638,28.7136,27.7765,28.3481,465100.0],["2014-06-17",28.32,29.0229,28.2544,28.8823,537000.0],["2014-06-18",28.8917,29.3415,28.6293,29.2478,487800.0],["2014-06-19",29.2759,29.3884,28.0014,28.5543,571800.0],["2014-06-20",28.5168,28.5168,26.9424,27.7765,1252600.0],["2014-06-23",27.739,27.992,27.3923,27.7203,508500.0],["2014-06-24",27.6453,28.3481,27.336,27.4485,610000.0],["2014-06-25",27.2798,27.5797,26.8956,27.4204,404600.0],["2014-06-26",27.3923,27.5516,26.9706,27.3454,285600.0],["2014-06-27",27.7484,29.8475,27.739,29.5289,1279200.0],["2014-06-30",29.557,30.288,29.0604,30.0818,720000.0],["2014-07-01",30.213,31.0564,29.5852,30.8315,1098500.0],["2014-07-02",30.5598,31.1689,30.0256,30.1381,734900.0],["2014-07-03",30.3255,30.4005,29.8101,30.0537,333000.0],["2014-07-07",30.035,30.1381,29.454,29.5758,388300.0],["2014-07-08",29.6039,29.6226,28.3482,29.0604,735000.0],["2014-07-09",29.1166,29.2759,28.6199,29.051,399600.0],["2014-07-10",28.5356,29.9131,28.2544,29.5383,885200.0],["2014-07-11",29.454,29.8757,29.1822,29.6789,544900.0],["2014-07-14",29.9975,30.0537,28.9854,29.0697,513700.0],["2014-07-15",29.0604,29.1634,27.9639,28.1607,572800.0],["2014-07-16",28.1888,28.6761,27.5235,27.664,408900.0],["2014-07-17",27.5235,27.8702,26.9612,27.083,471800.0],["2014-07-18",27.1205,28.8354,26.9424,28.5262,730700.0],["2014-07-21",28.32,29.1728,28.3013,28.9104,497100.0],["2014-07-22",29.051,29.6976,28.9385,29.1634,485600.0],["2014-07-23",29.2384,29.4446,28.5918,28.6012,370700.0],["2014-07-24",28.6574,28.9666,28.3575,28.5918,291000.0],["2014-07-25",28.4325,28.5824,27.7109,28.0764,466500.0],["2014-07-28",28.067,29.3228,27.9358,29.0229,467900.0],["2014-07-29",29.0697,29.3509,28.8073,28.9854,409200.0],["2014-07-30",29.8007,29.9225,29.0322,29.5196,441200.0],["2014-07-31",29.7257,29.7257,28.6949,28.7324,409100.0],["2014-08-01",28.6668,28.9573,27.9545,28.4887,542700.0],["2014-08-04",28.6761,29.3884,28.4887,29.3134,506500.0],["2014-08-05",29.1541,29.6039,28.8917,29.2572,403700.0],["2014-08-06",28.9948,30.0818,28.8354,29.4821,666200.0],["2014-08-07",29.7351,29.8382,29.0978,29.2665,628100.0],["2014-08-08",29.1166,30.2224,28.1139,28.7792,1183700.0],["2014-08-11",29.0229,30.6816,28.5449,30.3442,1077000.0],["2014-08-12",30.3442,31.3938,30.1756,30.7847,828700.0],["2014-08-13",30.9252,31.2626,30.5223,31.1033,494300.0],["2014-08-14",31.0752,31.6656,30.691,31.1595,477700.0],["2014-08-15",31.0471,31.45,30.6816,30.9627,468800.0],["2014-08-18",31.2064,31.675,31.0377,31.3282,463500.0],["2014-08-19",31.3001,31.9561,31.1595,31.2251,576200.0],["2014-08-20",30.9346,31.4594,30.7472,31.3751,438400.0],["2014-08-21",31.2626,33.1556,31.2158,32.6589,867100.0],["2014-08-22",32.7245,33.1462,32.359,32.3778,504000.0],["2014-08-25",32.6496,32.7526,32.0592,32.2185,361800.0],["2014-08-26",32.2091,32.6964,32.0123,32.584,359200.0],["2014-08-27",32.5371,32.6121,32.1154,32.4059,356700.0],["2014-08-28",32.1904,32.8932,32.0966,32.5465,351600.0],["2014-08-29",32.5465,32.6402,32.1997,32.5559,359700.0],["2014-09-02",32.7714,33.0713,32.1716,32.9682,718500.0],["2014-09-03",33.0525,33.5492,32.3872,32.4996,811800.0],["2014-09-04",32.6777,37.2227,32.6683,34.6363,2728500.0],["2014-09-05",34.7769,34.9643,33.8772,34.5894,659900.0],["2014-09-08",34.6175,35.5547,34.4395,35.0486,701700.0],["2014-09-09",35.0861,35.7327,31.5531,32.5277,2242600.0],["2014-09-10",32.5746,33.9709,32.5746,33.6992,865900.0],["2014-09-11",33.6054,33.8772,32.912,33.6148,614400.0],["2014-09-12",33.7554,34.2708,33.4649,33.6523,541400.0],["2014-09-15",33.7366,34.1302,32.9213,33.821,661200.0],["2014-09-16",33.7273,33.999,33.6054,33.8678,386100.0],["2014-09-17",33.7179,34.58,33.5586,33.9522,553900.0],["2014-09-18",34.074,34.327,33.8491,34.2989,378800.0],["2014-09-19",34.5894,34.5894,32.9026,33.0244,1147500.0],["2014-09-22",32.9026,32.9869,31.2532,31.4407,883100.0],["2014-09-23",31.4313,31.9186,30.8128,31.3282,582100.0],["2014-09-24",31.347,31.8061,31.2251,31.6656,314400.0],["2014-09-25",31.6562,31.8061,30.869,31.1127,373100.0],["2014-09-26",31.1689,31.6656,31.0002,31.4032,445400.0],["2014-09-29",30.9721,31.8061,30.9252,31.2626,320000.0],["2014-09-30",31.3001,31.6,30.3817,30.5879,455500.0],["2014-10-01",30.4848,31.0471,30.1568,30.2786,518600.0],["2014-10-02",30.3349,31.0846,30.1006,30.8034,606700.0],["2014-10-03",31.1502,31.5906,30.8222,30.8315,392700.0],["2014-10-06",30.944,31.1595,30.0818,30.1193,584800.0],["2014-10-07",29.9506,29.9506,28.4793,28.4981,803400.0],["2014-10-08",28.4231,28.9198,27.0924,28.4044,941500.0],["2014-10-09",28.3856,28.3856,27.1018,27.2704,721900.0],["2014-10-10",27.0643,27.1674,25.7992,25.9304,848000.0],["2014-10-13",25.921,26.5957,25.4618,25.7617,774500.0],["2014-10-14",25.8741,26.9799,25.8741,26.4645,579100.0],["2014-10-15",26.2396,28.2638,26.0147,28.1888,980500.0],["2014-10-16",27.7484,28.5543,27.5703,27.9827,617600.0],["2014-10-17",28.4231,28.7605,27.3735,27.5891,651400.0],["2014-10-20",27.5235,28.2544,27.4485,28.1607,277800.0],["2014-10-21",28.4044,29.3321,28.4044,29.2384,413600.0],["2014-10-22",29.2572,29.632,28.2169,28.2451,340800.0],["2014-10-23",28.5543,29.379,28.5543,29.0791,375200.0],["2014-10-24",29.0604,29.0604,27.8702,28.067,505700.0],["2014-10-27",27.7859,28.2544,27.4391,28.1888,316500.0],["2014-10-28",28.47,29.3321,28.2638,28.9479,393400.0],["2014-10-29",28.9104,29.3509,28.5356,28.9666,323600.0],["2014-10-30",28.7043,29.4914,28.5918,29.0041,367500.0],["2014-10-31",29.6508,29.8007,28.9198,29.3134,576300.0],["2014-11-03",29.2384,29.2384,26.9424,27.0924,1329900.0],["2014-11-04",26.8956,26.9987,26.0803,26.3427,1136800.0],["2014-11-05",26.4833,26.7831,25.771,26.0709,799700.0],["2014-11-06",26.0522,26.3239,25.3025,25.6117,1187900.0],["2014-11-07",23.5875,25.2088,23.2221,24.1311,2952900.0],["2014-11-10",24.0467,24.8714,23.9999,24.7871,1193800.0],["2014-11-11",24.8526,25.2088,24.5434,25.0869,827200.0],["2014-11-12",24.8995,25.7898,24.8995,25.7335,594100.0],["2014-11-13",25.8741,26.4458,25.4337,25.4899,602100.0],["2014-11-14",24.8339,25.9116,24.5903,25.8179,506000.0],["2014-11-17",25.6211,25.8554,25.1619,25.265,422600.0],["2014-11-18",25.265,26.502,25.1994,26.3521,616400.0],["2014-11-19",26.3333,26.5676,25.6679,25.9022,506600.0],["2014-11-20",25.7054,26.6613,25.3962,26.4645,491900.0],["2014-11-21",26.8769,27.0924,26.2677,26.2958,429800.0],["2014-11-24",26.3052,26.6707,26.0803,26.4833,369300.0],["2014-11-25",26.5207,26.68,25.9772,26.1271,388700.0],["2014-11-26",25.8835,26.3052,25.6305,26.1553,341500.0],["2014-11-28",26.1834,26.2209,25.7523,25.996,199500.0],["2014-12-01",25.846,25.8554,25.1057,25.2931,500000.0],["2014-12-02",25.2369,25.8741,25.0869,25.593,354100.0],["2014-12-03",25.4993,26.3427,25.4712,25.8085,302800.0],["2014-12-04",25.6679,26.1646,25.2556,25.443,311200.0],["2014-12-05",25.443,26.0428,25.3118,25.6773,283000.0],["2014-12-08",25.3962,25.9959,24.8995,25.1432,563400.0],["2014-12-09",24.787,26.2302,24.5528,25.9022,493600.0],["2014-12-10",25.9303,26.2302,25.0963,25.2275,391800.0],["2014-12-11",25.3025,25.7054,25.0869,25.1713,274700.0],["2014-12-12",24.9276,25.7054,24.9089,24.937,437800.0],["2014-12-15",25.1713,25.2931,24.1685,24.1873,701200.0],["2014-12-16",24.103,24.8339,23.9436,23.9811,625900.0],["2014-12-17",23.9624,24.7496,23.7937,24.7402,479800.0],["2014-12-18",25.1525,25.9678,25.1338,25.7523,423100.0],["2014-12-19",25.7054,26.0522,25.4056,25.8929,655100.0],["2014-12-22",25.8085,25.8929,25.3493,25.8929,261200.0],["2014-12-23",26.0053,26.4833,25.7335,26.0709,251900.0],["2014-12-24",26.0897,26.4926,25.8085,26.1271,153500.0],["2014-12-26",26.1459,26.6707,26.0897,26.3614,267100.0],["2014-12-29",26.3333,26.6519,26.2771,26.2958,217200.0],["2014-12-30",26.1178,26.4083,25.8648,26.1834,162300.0],["2014-12-31",26.2209,26.3521,25.9116,26.0053,305900.0],["2015-01-02",26.2115,26.5863,25.8554,26.2115,282800.0],["2015-01-05",26.0709,26.2209,25.4618,25.7148,332300.0],["2015-01-06",25.7242,25.9022,25.0026,25.3306,437000.0],["2015-01-07",25.4524,26.1834,25.4524,26.0053,398700.0],["2015-01-08",26.249,26.6051,25.9585,26.3708,422600.0],["2015-01-09",26.3333,27.5703,26.3333,27.2704,549500.0],["2015-01-12",27.1861,27.3548,26.6801,26.9706,430000.0],["2015-01-13",27.1767,27.486,26.4739,26.8394,493800.0],["2015-01-14",26.2958,26.7831,25.5742,25.8273,568400.0],["2015-01-15",25.8179,26.099,24.2997,24.356,616500.0],["2015-01-16",24.3185,24.6465,24.0467,24.3466,516400.0],["2015-01-20",24.3653,25.0026,23.9999,24.7777,566100.0],["2015-01-21",24.7777,25.3962,24.6559,24.9838,323700.0],["2015-01-22",25.2181,25.9304,25.1713,25.771,419600.0],["2015-01-23",25.771,26.6707,25.771,26.427,445800.0],["2015-01-26",32.2747,32.2747,27.664,28.2357,5325500.0],["2015-01-27",28.1139,29.4352,28.1139,29.1166,1261100.0],["2015-01-28",29.3134,31.2345,29.3134,31.1595,1386500.0],["2015-01-29",31.0939,31.1595,29.3134,30.0537,1055700.0],["2015-01-30",29.9506,30.2786,28.6387,29.8569,1106600.0],["2015-02-02",30.035,31.8624,29.9413,31.2907,1089800.0],["2015-02-03",31.4219,31.7874,31.1127,31.4594,588200.0],["2015-02-04",31.3376,31.525,30.8409,31.2439,558000.0],["2015-02-05",31.4594,31.5906,31.0846,31.3563,477700.0],["2015-02-06",31.4781,32.0311,31.122,31.4875,470300.0],["2015-02-09",31.4313,31.9467,31.0377,31.7874,320500.0],["2015-02-10",31.8717,32.0217,31.2814,31.5344,358800.0],["2015-02-11",31.5625,32.4059,31.4688,32.2841,542200.0],["2015-02-12",32.6121,33.6898,32.3122,33.0338,816500.0],["2015-02-13",33.015,33.5117,32.3403,33.3337,524900.0],["2015-02-17",33.3618,33.5867,32.7995,33.3899,445700.0],["2015-02-18",33.2681,33.5586,32.8182,33.4367,369800.0],["2015-02-19",33.2868,33.6617,33.0432,33.5586,424300.0],["2015-02-20",33.7179,34.1583,33.3524,33.6804,713200.0],["2015-02-23",33.6804,33.821,32.9869,33.3805,520200.0],["2015-02-24",33.2587,33.6617,32.8745,33.2681,569100.0],["2015-02-25",33.343,33.5117,32.9682,33.3337,545600.0],["2015-02-26",33.3899,34.6082,33.2681,34.4488,1063500.0],["2015-02-27",31.8717,33.0338,30.9534,32.2279,1535800.0],["2015-03-02",32.4153,35.0299,32.4153,34.8612,1125700.0],["2015-03-03",34.805,34.8518,33.5867,33.7179,642400.0],["2015-03-04",33.5117,34.4301,33.1931,34.2802,535700.0],["2015-03-05",34.5613,36.6324,34.2802,36.4262,1119900.0],["2015-03-06",36.0513,36.7823,35.8358,36.1544,657900.0],["2015-03-09",36.22,36.5386,35.6296,35.6577,665600.0],["2015-03-10",35.3766,35.7889,34.805,35.3016,527300.0],["2015-03-11",35.236,36.3419,35.2079,35.9108,632800.0],["2015-03-12",36.3606,38.6565,36.3512,37.5695,1697300.0],["2015-03-13",37.8694,39.4156,37.7569,39.0127,980700.0],["2015-03-16",39.0783,39.1439,38.2348,39.1157,695900.0],["2015-03-17",38.9002,42.6206,38.769,42.2364,2107300.0],["2015-03-18",42.049,43.5203,41.9646,43.2297,2003100.0],["2015-03-19",43.1079,43.5484,41.1306,41.5242,1097400.0],["2015-03-20",41.5242,41.7866,40.6152,41.6273,858000.0],["2015-03-23",41.7772,44.4667,41.6272,43.867,1324100.0],["2015-03-24",43.9326,44.8229,43.7639,44.2606,952200.0],["2015-03-25",44.0638,44.7104,43.1641,43.2204,833100.0],["2015-03-26",42.8268,43.539,40.6152,42.7706,1152400.0],["2015-03-27",42.6768,44.0076,42.5738,43.8389,571600.0],["2015-03-30",43.6327,44.8697,43.389,43.6983,958600.0],["2015-03-31",43.3141,44.4761,43.2485,43.8108,534200.0],["2015-04-01",43.8483,44.3543,43.2485,44.0357,569500.0],["2015-04-02",44.0919,44.4855,43.6327,44.195,537400.0],["2015-04-06",43.9326,44.4105,43.3891,43.9701,439100.0],["2015-04-07",44.0919,44.4949,43.464,43.5109,497800.0],["2015-04-08",43.3797,44.4105,43.0048,43.9701,570700.0],["2015-04-09",44.0825,45.2633,43.9513,44.4386,600800.0],["2015-04-10",44.5886,45.3008,44.448,44.8416,364500.0],["2015-04-13",44.8791,45.0009,44.1856,44.2981,441300.0],["2015-04-14",44.2512,44.5792,43.2204,43.7264,483200.0],["2015-04-15",43.7639,46.3129,43.4265,45.5351,843400.0],["2015-04-16",45.6382,46.4066,45.5538,45.9287,802900.0],["2015-04-17",45.5538,45.6475,44.3824,45.1696,398900.0],["2015-04-20",45.2071,45.7694,44.7104,45.2071,388100.0],["2015-04-21",45.3102,45.5351,44.5136,44.5698,471500.0],["2015-04-22",44.4012,44.7198,43.4265,44.0263,599000.0],["2015-04-23",43.7733,44.7479,43.5859,44.3637,429600.0],["2015-04-24",44.4668,45.1415,44.1856,44.6073,320900.0],["2015-04-27",44.8604,45.1415,43.464,43.6702,450400.0],["2015-04-28",43.8576,44.0357,42.2364,43.1079,430900.0],["2015-04-29",42.9673,43.5858,42.555,42.5925,313700.0],["2015-04-30",42.2739,42.377,40.9713,41.2993,590800.0],["2015-05-01",41.393,42.5269,41.393,41.7866,490500.0],["2015-05-04",41.974,43.3797,41.974,42.7987,413200.0],["2015-05-05",42.6393,43.1173,41.9834,42.2645,461500.0],["2015-05-06",42.2926,42.63,41.8053,42.1052,207800.0],["2015-05-07",42.152,42.9486,41.6272,42.3582,531100.0],["2015-05-08",43.2953,48.384,43.2953,46.8377,1630900.0],["2015-05-11",46.6877,46.8377,45.507,46.266,671800.0],["2015-05-12",45.9755,46.0786,45.0197,45.1977,881600.0],["2015-05-13",45.7412,46.8471,45.3102,46.3035,462300.0],["2015-05-14",46.7721,48.0185,46.3785,47.6811,667200.0],["2015-05-15",47.4374,48.159,46.9876,47.2219,780400.0],["2015-05-18",47.2594,48.2902,47.2313,47.906,643500.0],["2015-05-19",48.1871,48.6744,47.4281,48.0934,900500.0],["2015-05-20",48.0747,49.6585,47.8685,49.293,737500.0],["2015-05-21",49.4429,50.2769,49.2367,49.2461,782000.0],["2015-05-22",49.2555,51.289,49.2555,50.0989,1367300.0],["2015-05-26",51.2984,51.5327,49.4804,50.2769,1170000.0],["2015-05-27",50.127,51.2141,49.5929,50.7174,703500.0],["2015-05-28",50.53,51.3453,50.4175,50.53,468500.0],["2015-05-29",50.6237,51.1204,50.1364,50.3332,623300.0],["2015-06-01",50.8486,51.5233,49.9677,51.439,489500.0],["2015-06-02",51.2891,52.0575,50.9236,51.514,467900.0],["2015-06-03",51.6077,52.3199,51.3921,51.8138,789100.0],["2015-06-04",51.5421,52.0575,51.1485,51.3828,360300.0],["2015-06-05",51.6452,52.1793,51.1391,51.7295,501900.0],["2015-06-08",51.7201,52.2918,51.3546,51.4952,314900.0],["2015-06-09",51.4109,51.692,50.4456,51.5983,559400.0],["2015-06-10",51.8701,52.2262,51.3359,51.439,416500.0],["2015-06-11",51.6733,51.7857,50.9517,51.3734,258100.0],["2015-06-12",51.1766,51.5046,49.9677,50.2582,769100.0],["2015-06-15",50.0333,50.8767,49.4148,50.3613,591400.0],["2015-06-16",50.4082,51.0173,49.4429,49.6397,576300.0],["2015-06-17",49.6678,50.3613,49.6678,49.874,403900.0],["2015-06-18",49.9115,51.439,49.9115,51.036,555700.0],["2015-06-19",51.1954,51.3547,50.4175,50.8767,536400.0],["2015-06-22",51.3453,51.5421,50.9611,51.0829,289600.0],["2015-06-23",51.3547,51.4484,50.1364,50.5206,339200.0],["2015-06-24",50.3988,50.8299,49.5085,49.6678,313300.0],["2015-06-25",49.6959,50.5956,49.5741,50.5019,415000.0],["2015-06-26",50.605,51.3078,49.0962,49.3211,659000.0],["2015-06-29",48.8619,49.3492,47.5312,47.9248,455800.0],["2015-06-30",48.234,49.0212,47.8966,48.4777,394800.0],["2015-07-01",49.0212,49.8459,48.1497,48.3465,431400.0],["2015-07-02",48.2621,48.7588,46.9689,47.3437,524600.0],["2015-07-06",46.8002,48.7869,46.5659,47.9529,485600.0],["2015-07-07",47.981,48.2434,46.0973,46.9595,647000.0],["2015-07-08",46.4441,47.2407,44.7292,45.2071,886200.0],["2015-07-09",45.9193,46.8471,45.1884,45.5726,1059800.0],["2015-07-10",46.1536,46.6784,44.9541,45.0009,830400.0],["2015-07-13",45.1602,45.8256,43.8482,44.9447,853600.0],["2015-07-14",45.0853,45.6007,44.598,45.2071,577700.0],["2015-07-15",45.0853,45.9099,44.7385,44.7948,382800.0],["2015-07-16",44.8603,45.7975,44.4949,45.2727,615500.0],["2015-07-17",45.3008,45.8537,44.9447,45.179,499600.0],["2015-07-20",45.3195,45.9099,44.8041,44.9259,357300.0],["2015-07-21",44.9634,45.6944,44.2887,44.7479,319500.0],["2015-07-22",44.3543,45.1415,44.1762,45.0853,524700.0],["2015-07-23",45.0853,45.7412,44.5324,44.6354,407100.0],["2015-07-24",44.7291,45.0665,44.4011,44.5323,331700.0],["2015-07-27",44.1575,45.2446,43.7733,44.3262,249900.0],["2015-07-28",44.5136,45.3102,43.4453,44.7573,472100.0],["2015-07-29",44.6917,45.2258,44.2231,44.8978,281100.0],["2015-07-30",44.5886,45.2165,44.4949,44.9166,255500.0],["2015-07-31",45.0946,45.4039,44.598,44.7104,299200.0],["2015-08-03",44.8885,44.9822,44.0544,44.1387,567700.0],["2015-08-04",44.045,44.4011,43.3047,43.3797,553500.0],["2015-08-05",43.2297,44.3074,42.9392,43.1829,929600.0],["2015-08-06",43.4453,44.2606,41.5617,41.8522,1377300.0],["2015-08-07",40.2309,41.1306,37.6163,38.919,2548200.0],["2015-08-10",39.2563,39.7436,37.6819,37.7382,1041100.0],["2015-08-11",36.9322,38.2536,36.2575,37.2696,852900.0],["2015-08-12",36.7823,38.1224,35.8733,37.8787,881300.0],["2015-08-13",37.7569,38.4035,37.4851,37.532,469500.0],["2015-08-14",37.3633,37.4664,36.2294,36.2856,670300.0],["2015-08-17",36.0607,38.3192,35.3298,38.113,894700.0],["2015-08-18",38.0006,38.4316,36.1732,36.2481,669500.0],["2015-08-19",35.8733,36.2294,35.2548,35.3579,481000.0],["2015-08-20",35.1048,35.2548,33.5867,33.6429,711600.0],["2015-08-21",33.0994,34.3083,32.8182,33.2306,709900.0],["2015-08-24",31.8624,34.4114,31.0283,32.9682,884700.0],["2015-08-25",34.2614,34.4395,32.9869,33.0525,560600.0],["2015-08-26",33.7366,34.7019,33.7366,34.5519,690400.0],["2015-08-27",34.7581,35.5922,34.3833,35.4703,633700.0],["2015-08-28",35.2173,35.5453,34.805,35.1704,242200.0],["2015-08-31",35.133,35.6109,34.3364,34.5238,368000.0],["2015-09-01",33.8303,34.5425,33.7085,33.7928,345900.0],["2015-09-02",34.1677,34.4488,33.7366,34.4488,201700.0],["2015-09-03",34.6457,35.6015,33.9709,34.0646,231400.0],["2015-09-04",33.6523,34.6175,33.6054,34.4114,312500.0],["2015-09-08",35.3391,35.817,34.6737,35.7514,434500.0],["2015-09-09",36.1825,36.6511,35.7233,36.1732,713500.0],["2015-09-10",36.1919,36.5293,35.6859,35.967,278200.0],["2015-09-11",35.6859,35.9858,34.9643,35.3766,209700.0],["2015-09-14",35.3391,35.5078,34.8893,35.0861,156500.0],["2015-09-15",35.2735,35.7234,34.8799,35.564,223900.0],["2015-09-16",35.6765,36.2013,35.2267,36.0982,216200.0],["2015-09-17",36.0232,37.2415,35.892,36.5199,268100.0],["2015-09-18",36.0888,36.5386,35.9389,36.0795,357400.0],["2015-09-21",36.1544,36.5293,35.4797,35.8827,393800.0],["2015-09-22",35.3485,35.4797,34.149,34.3551,416400.0],["2015-09-23",34.327,34.6456,33.3337,33.3899,372700.0],["2015-09-24",33.1931,33.5117,32.8182,33.3993,251400.0],["2015-09-25",33.6429,34.0271,33.0338,33.2212,262100.0],["2015-09-28",32.9401,33.3243,31.5812,31.928,508900.0],["2015-09-29",31.853,32.0966,31.3282,31.6093,420200.0],["2015-09-30",31.8624,32.4715,31.4875,31.7687,331700.0],["2015-10-01",31.853,32.0498,30.4286,30.9346,446000.0],["2015-10-02",30.7191,32.256,30.541,32.2372,329500.0],["2015-10-05",32.6308,33.821,31.9842,33.5773,388100.0],["2015-10-06",33.6148,34.2146,33.24,33.3149,322600.0],["2015-10-07",33.6242,34.4676,33.0713,33.8303,404600.0],["2015-10-08",33.7085,34.2333,33.4555,34.0834,203900.0],["2015-10-09",34.4114,38.516,34.2614,37.3258,1303100.0],["2015-10-12",37.3352,37.4758,35.9951,36.4262,322300.0],["2015-10-13",36.3325,37.1478,35.7983,35.9764,291800.0],["2015-10-14",35.9295,36.6699,35.789,35.9108,257500.0],["2015-10-15",35.9764,36.9041,35.9295,36.8198,279300.0],["2015-10-16",33.4274,34.6831,32.1248,32.8464,1505100.0],["2015-10-19",33.3805,33.8303,32.6496,32.9869,511100.0],["2015-10-20",32.8557,32.9963,32.1623,32.3028,296800.0],["2015-10-21",32.7526,32.7526,31.1689,31.2626,332400.0],["2015-10-22",31.6281,31.9655,31.3751,31.5906,438200.0],["2015-10-23",31.6281,32.4059,31.1595,32.1435,514600.0],["2015-10-26",31.9467,32.2935,31.4875,31.5719,344800.0],["2015-10-27",31.7124,32.0498,30.9815,31.5156,434600.0],["2015-10-28",31.4969,33.9615,31.4594,33.746,665100.0],["2015-10-29",33.8678,34.4301,32.9401,33.1087,465900.0],["2015-10-30",33.0619,33.7648,32.1342,32.1529,316800.0],["2015-11-02",32.1529,32.9494,31.9842,32.5184,507900.0],["2015-11-03",32.3497,33.9709,32.2091,33.7366,448800.0],["2015-11-04",33.6804,34.3926,33.6523,34.1958,317900.0],["2015-11-05",34.3458,34.4957,33.3056,33.671,502800.0],["2015-11-06",36.4543,39.7717,35.5265,38.0006,2786500.0],["2015-11-09",38.8065,38.9096,37.5882,37.7288,928600.0],["2015-11-10",37.6819,38.0943,36.8292,37.9912,502100.0],["2015-11-11",37.9912,38.1786,37.5788,37.7382,335900.0],["2015-11-12",37.5039,38.5722,37.4477,37.8506,448500.0],["2015-11-13",37.6632,38.5254,37.3165,37.4102,815000.0],["2015-11-16",37.2227,38.4129,37.2227,38.4129,410000.0],["2015-11-17",38.4316,39.0033,37.8881,38.2536,345800.0],["2015-11-18",38.3754,40.8213,38.2348,40.7745,783600.0],["2015-11-19",40.8775,45.4039,40.8775,45.1509,2290400.0],["2015-11-20",45.1696,46.9127,45.0103,45.6475,1088600.0],["2015-11-23",45.5351,46.0036,44.6542,45.1415,658600.0],["2015-11-24",45.0384,46.1911,44.9634,45.4226,489900.0],["2015-11-25",45.4039,49.546,45.2539,48.6838,1866200.0],["2015-11-27",49.6678,52.0106,48.8619,49.4991,1426800.0],["2015-11-30",51.5327,51.8326,48.5058,49.2555,1020400.0],["2015-12-01",49.2742,50.7643,48.7026,49.9771,651300.0],["2015-12-02",49.6678,53.51,49.4804,52.3855,1709300.0],["2015-12-03",52.9665,53.913,48.965,49.874,1443500.0],["2015-12-04",50.1176,51.7389,49.0868,51.2703,759600.0],["2015-12-07",51.0735,54.2879,51.0735,52.095,1277800.0],["2015-12-08",51.4109,52.9009,51.2234,52.3386,585300.0],["2015-12-09",52.4698,53.1071,50.3519,51.6639,688400.0],["2015-12-10",51.2797,52.4136,51.1297,51.945,519200.0],["2015-12-11",50.6518,51.4015,49.2461,49.3679,769400.0],["2015-12-14",49.1712,50.53,48.3184,49.9115,835400.0],["2015-12-15",50.2114,50.2957,46.8564,47.7092,1572200.0],["2015-12-16",47.6436,49.0399,46.8752,48.5433,683800.0],["2015-12-17",48.637,49.1993,47.2594,47.7561,318000.0],["2015-12-18",46.8096,48.9181,46.3879,47.7373,981600.0],["2015-12-21",48.0934,49.4523,48.0934,49.293,435400.0],["2015-12-22",49.4148,50.1176,48.3558,49.0587,285000.0],["2015-12-23",49.4335,49.4335,48.4214,49.1524,236100.0],["2015-12-24",49.3492,49.9021,48.8432,49.3305,117500.0],["2015-12-28",49.0681,49.3117,47.831,49.143,315200.0],["2015-12-29",49.3304,49.3398,48.309,49.068,240200.0],["2015-12-30",49.6303,53.6038,49.6303,52.4979,1579900.0],["2015-12-31",52.7697,53.0321,50.9892,51.0173,788600.0],["2016-01-04",50.2301,51.0735,49.4617,50.0708,491800.0],["2016-01-05",50.4831,50.9236,48.637,49.4523,367200.0],["2016-01-06",48.5433,49.1618,47.906,48.5433,483900.0],["2016-01-07",47.4562,48.2059,45.6382,46.4909,748500.0],["2016-01-08",47.1095,49.143,46.6128,47.0626,843500.0],["2016-01-11",46.997,47.7467,45.8162,46.7159,769700.0],["2016-01-12",47.3531,47.8966,45.3383,46.6503,742200.0],["2016-01-13",47.0345,48.4308,45.2727,45.7131,1014600.0],["2016-01-14",45.9099,47.3531,45.4788,46.8096,1125700.0],["2016-01-15",45.5913,46.2848,41.4867,42.3207,1537700.0],["2016-01-19",43.1173,45.0384,42.3395,42.8174,780200.0],["2016-01-20",42.1146,42.6394,39.3875,41.8896,1263400.0],["2016-01-21",42.1333,42.9111,41.0275,41.8896,733700.0],["2016-01-22",42.9486,43.7452,42.3863,43.2672,595900.0],["2016-01-25",43.1735,44.3637,42.7143,42.8549,539400.0],["2016-01-26",42.8643,43.7545,42.8643,43.2766,438900.0],["2016-01-27",43.0892,43.6515,41.9646,42.1239,394900.0],["2016-01-28",42.4051,43.1079,41.2618,41.5148,405000.0],["2016-01-29",41.7866,46.5472,41.7866,46.013,1572100.0],["2016-02-01",45.9849,46.594,44.5792,45.7319,637400.0],["2016-02-02",45.1415,46.1255,44.5605,45.3196,713000.0],["2016-02-03",45.5538,45.9193,43.3328,44.8135,835400.0],["2016-02-04",44.3449,45.6569,43.8389,45.2071,446300.0],["2016-02-05",44.9822,45.5444,42.2176,42.5644,721500.0],["2016-02-08",42.1427,42.1427,37.8975,39.0689,1218200.0],["2016-02-09",38.9002,41.2618,38.8908,40.2309,634700.0],["2016-02-10",40.4277,41.4305,39.9498,40.4933,571300.0],["2016-02-11",39.4718,40.8869,39.1907,40.5589,580200.0],["2016-02-12",41.1681,42.7612,40.3153,42.0771,675300.0],["2016-02-16",42.8549,43.0704,41.3555,42.1895,608900.0],["2016-02-17",42.1895,43.614,41.974,43.1267,763400.0],["2016-02-18",43.4921,46.0974,43.3047,45.4882,963200.0],["2016-02-19",45.3008,45.4788,44.1013,44.4386,740900.0],["2016-02-22",44.6729,46.5191,44.5136,46.1723,462700.0],["2016-02-23",45.7694,46.3316,45.432,45.4789,508000.0],["2016-02-24",45.0571,47.9622,44.8135,47.25,633600.0],["2016-02-25",47.2032,48.0278,45.9474,46.5566,851700.0],["2016-02-26",39.6593,41.5898,39.6406,41.2243,3021900.0],["2016-02-29",41.0462,45.6663,41.0462,44.776,1169400.0],["2016-03-01",45.3664,47.4374,45.1134,47.0626,1087600.0],["2016-03-02",46.9408,47.8966,46.1723,47.5405,611500.0],["2016-03-03",47.4843,47.578,45.3476,46.0036,876500.0],["2016-03-04",46.1536,46.2567,45.1321,45.7225,542600.0],["2016-03-07",45.4507,48.562,45.2071,48.5526,749900.0],["2016-03-08",48.4496,48.9181,47.4562,48.159,720300.0],["2016-03-09",48.6182,49.5085,47.9248,48.7307,614200.0],["2016-03-10",48.7682,49.6303,46.5472,46.8283,654300.0],["2016-03-11",47.5031,48.7869,47.2781,48.7026,490300.0],["2016-03-14",48.637,49.143,48.159,48.2715,375100.0],["2016-03-15",47.8873,48.8619,47.3719,47.8123,394600.0],["2016-03-16",47.6811,48.5714,47.3625,47.7186,526500.0],["2016-03-17",47.8873,51.2422,47.5499,50.2957,734800.0],["2016-03-18",50.605,50.7174,49.293,49.293,594900.0],["2016-03-21",50.0895,50.3425,49.3304,49.471,401100.0],["2016-03-22",48.89,50.3988,48.8619,50.0427,435800.0],["2016-03-23",50.0708,50.3144,47.9341,47.9529,416900.0],["2016-03-24",47.4937,48.637,46.2473,48.4308,353000.0],["2016-03-28",48.2246,48.8619,47.5312,47.7092,257800.0],["2016-03-29",47.6998,49.6491,47.4187,49.4148,457900.0],["2016-03-30",50.1364,52.3949,49.9771,51.3172,1328800.0],["2016-03-31",51.1953,51.7108,50.5206,50.6987,441000.0],["2016-04-01",50.3332,51.6826,50.052,51.4671,400700.0],["2016-04-04",51.6545,51.8232,51.0735,51.4577,463200.0],["2016-04-05",50.9048,51.3453,49.9958,50.7643,506800.0],["2016-04-06",51.0266,51.7764,50.858,51.5327,578100.0],["2016-04-07",51.2609,51.5608,50.2395,50.4363,385800.0],["2016-04-08",51.1579,52.3949,50.2863,50.9985,479800.0],["2016-04-11",51.0922,51.9075,50.4456,50.5768,416100.0],["2016-04-12",50.6893,51.0079,49.8365,50.4175,311500.0],["2016-04-13",50.5393,52.7322,50.4737,52.6854,576900.0],["2016-04-14",52.8541,55.9091,52.7322,54.241,1439400.0],["2016-04-15",53.9317,54.9626,53.1914,54.2597,376500.0],["2016-04-18",54.3816,58.5987,54.2785,58.4393,1728100.0],["2016-04-19",58.4019,59.0391,56.059,57.9146,1633800.0],["2016-04-20",58.102,58.1957,57.2211,57.699,514700.0],["2016-04-21",57.4835,57.7552,56.537,57.2398,411000.0],["2016-04-22",56.8462,58.7392,56.6869,58.102,736900.0],["2016-04-25",57.7365,58.3269,56.0309,56.3683,484000.0],["2016-04-26",56.7431,57.7552,56.3121,57.624,536700.0],["2016-04-27",57.1367,57.296,55.1688,56.2371,631500.0],["2016-04-28",56.0122,56.1902,54.3722,54.5221,424500.0],["2016-04-29",54.4284,55.0095,53.51,54.644,661200.0],["2016-05-02",54.7189,55.3,53.1539,55.2812,498600.0],["2016-05-03",55.0188,55.5811,53.913,54.4097,506200.0],["2016-05-04",54.2972,54.3535,52.5167,52.7791,484600.0],["2016-05-05",53.2383,53.5663,51.9357,52.7135,546300.0],["2016-05-06",49.8178,55.2906,49.7709,52.3105,958500.0],["2016-05-09",52.4792,52.929,50.7924,50.9142,631300.0],["2016-05-10",51.0079,51.3359,49.5179,50.4175,669000.0],["2016-05-11",50.5019,51.6545,49.724,50.6143,424000.0],["2016-05-12",51.0641,51.8513,48.965,49.5647,457400.0],["2016-05-13",49.2461,50.5393,48.6182,49.5272,572900.0],["2016-05-16",49.6678,51.4296,49.471,50.9236,467400.0],["2016-05-17",50.5862,50.5862,49.0493,49.6866,733700.0],["2016-05-18",49.3117,50.8392,48.7588,50.4457,458200.0],["2016-05-19",50.127,50.7174,49.5741,50.0052,491100.0],["2016-05-20",50.5112,53.2383,50.1832,52.8634,668900.0],["2016-05-23",55.5905,58.5237,55.5249,57.4366,1934600.0],["2016-05-24",58.102,60.7541,58.0458,60.3417,1862200.0],["2016-05-25",60.4448,62.4596,60.4448,61.8224,1312500.0],["2016-05-26",61.8505,63.8841,60.9227,63.6404,1020800.0],["2016-05-27",63.3874,63.6873,61.9629,63.5186,665400.0],["2016-05-31",63.8372,63.856,62.722,62.9282,609300.0],["2016-06-01",62.797,64.3245,62.0567,64.0059,839000.0],["2016-06-02",63.9028,66.1425,63.7435,65.4116,1103800.0],["2016-06-03",65.2898,65.8146,63.1344,64.2777,590500.0],["2016-06-06",64.287,66.0676,62.9001,65.9457,773900.0],["2016-06-07",65.8614,66.8829,65.4959,65.9926,553800.0],["2016-06-08",65.9832,66.3581,64.7275,66.1988,469500.0],["2016-06-09",65.6271,66.9672,65.6271,66.3862,498200.0],["2016-06-10",65.674,65.7958,63.959,64.4745,703100.0],["2016-06-13",64.034,65.1117,62.9095,63.2937,572100.0],["2016-06-14",63.0594,63.9684,62.319,63.5842,367800.0],["2016-06-15",64.212,65.3553,63.8747,64.3714,505000.0],["2016-06-16",63.9309,65.3554,63.3499,64.437,405800.0],["2016-06-17",64.5494,65.5709,63.5467,64.6057,891500.0],["2016-06-20",65.6271,66.2738,64.9993,65.0836,457800.0],["2016-06-21",65.0742,65.8239,62.6752,63.2656,557600.0],["2016-06-22",63.2749,63.5373,61.7006,62.9282,815400.0],["2016-06-23",63.4061,65.0273,63.3593,64.765,507000.0],["2016-06-24",62.0098,62.5065,60.3605,61.2788,1244200.0],["2016-06-27",60.2292,61.5693,58.5893,59.0672,690500.0],["2016-06-28",60.1074,61.5225,59.4796,61.4288,811200.0],["2016-06-29",62.3659,62.8345,59.5452,62.0285,1223300.0],["2016-06-30",62.0848,63.6029,61.1945,63.5373,624800.0],["2016-07-01",63.528,65.2429,63.2093,63.8372,529700.0],["2016-07-05",63.6029,63.7435,61.5787,62.1223,395500.0],["2016-07-06",61.5975,62.6939,61.2976,62.1785,355900.0],["2016-07-07",62.5252,64.69,62.1316,63.5748,677700.0],["2016-07-08",64.4182,66.4893,63.8466,66.2456,621000.0],["2016-07-11",66.7892,68.6353,65.3366,65.4772,876000.0],["2016-07-12",66.1238,66.986,65.2242,65.4491,577600.0],["2016-07-13",65.5521,65.674,64.2495,64.3714,409600.0],["2016-07-14",64.9805,65.2242,64.5682,64.8399,309800.0],["2016-07-15",65.1304,65.4303,64.6712,65.1304,291700.0],["2016-07-18",65.4678,65.6927,64.8305,65.346,479700.0],["2016-07-19",65.3647,65.5897,64.4182,64.5401,341700.0],["2016-07-20",64.6619,65.4584,64.6525,65.2804,411100.0],["2016-07-21",64.765,65.4584,63.7435,63.7997,370800.0],["2016-07-22",63.959,64.5213,63.0875,64.2589,455900.0],["2016-07-25",64.3526,64.8024,63.5186,63.9684,230000.0],["2016-07-26",63.8372,64.8493,62.9282,63.0969,580900.0],["2016-07-27",64.0246,68.2886,63.8466,67.7263,1282900.0],["2016-07-28",67.6326,67.9043,65.3085,66.6392,594200.0],["2016-07-29",66.6861,67.2858,66.0582,66.3862,340700.0],["2016-08-01",66.4893,69.713,66.3862,69.1788,974400.0],["2016-08-02",69.3475,69.5162,67.4077,67.6794,706300.0],["2016-08-03",67.7825,67.8762,67.0516,67.4545,412000.0],["2016-08-04",67.7075,67.895,64.7462,65.8333,1078200.0],["2016-08-05",59.1797,63.1156,54.822,60.5573,5357300.0],["2016-08-08",60.5854,61.3257,58.5986,59.9013,1806500.0],["2016-08-09",59.9669,60.323,58.1301,58.3269,782100.0],["2016-08-10",58.3269,59.2265,57.8583,58.027,707800.0],["2016-08-11",57.6803,58.5237,57.6803,57.8396,491200.0],["2016-08-12",57.8302,58.4112,55.1219,55.9091,2039500.0],["2016-08-15",56.3683,57.4928,56.0403,56.9025,967100.0],["2016-08-16",56.6963,56.9118,55.3562,55.7498,1176600.0],["2016-08-17",55.9278,56.134,55.1219,55.6092,533500.0],["2016-08-18",55.806,57.5865,55.6186,57.3804,824400.0],["2016-08-19",57.4366,60.2855,57.3991,58.3831,1319300.0],["2016-08-22",58.0083,58.5612,56.0028,56.8743,745700.0],["2016-08-23",57.7084,57.9239,56.4151,56.462,612200.0],["2016-08-24",56.1902,56.6682,55.4405,55.5811,403200.0],["2016-08-25",55.9653,56.3214,55.5624,55.7779,613200.0],["2016-08-26",55.5811,56.2183,55.3093,55.4686,402100.0],["2016-08-29",55.4687,56.284,55.2906,55.881,505900.0],["2016-08-30",55.731,56.4433,55.6936,55.731,524600.0],["2016-08-31",55.7591,55.7591,53.3695,53.9692,703000.0],["2016-09-01",53.9786,54.3628,53.0134,53.6881,729300.0],["2016-09-02",54.2223,54.3066,53.6131,53.8193,415700.0],["2016-09-06",54.1848,54.5221,53.0321,54.0348,839200.0],["2016-09-07",54.1848,55.9841,54.0723,55.3656,861900.0],["2016-09-08",55.2906,55.2906,54.4846,54.9157,599300.0],["2016-09-09",54.5503,55.4218,54.2035,54.3535,777100.0],["2016-09-12",54.0067,55.3,53.2758,55.2906,597600.0],["2016-09-13",55.0001,55.2344,53.735,54.4003,548300.0],["2016-09-14",54.4284,55.1781,53.9411,54.6346,525200.0],["2016-09-15",54.5784,56.9868,54.5784,56.0965,529300.0],["2016-09-16",55.9934,58.6361,55.806,58.1301,963100.0],["2016-09-19",58.8329,59.4046,57.1274,57.4835,565800.0],["2016-09-20",57.6896,57.8021,55.9278,55.9559,400500.0],["2016-09-21",56.1246,57.4366,55.3,57.2023,398700.0],["2016-09-22",57.2304,58.5424,57.2304,58.1863,486400.0],["2016-09-23",57.371,57.3898,54.5784,55.1219,679300.0],["2016-09-26",55.1781,55.1781,53.6506,54.1567,424100.0],["2016-09-27",54.3722,55.0657,53.4445,55.0563,439900.0],["2016-09-28",55.1594,55.881,54.0161,54.8127,487200.0],["2016-09-29",54.4847,54.6534,51.5796,51.7857,1037200.0],["2016-09-30",51.7764,52.498,47.4468,52.02,2291100.0],["2016-10-03",52.0856,52.9478,51.8232,52.1325,737800.0],["2016-10-04",51.9919,52.0575,48.8525,49.3867,1135100.0],["2016-10-05",49.7241,49.7897,48.3746,49.0774,691800.0],["2016-10-06",48.9931,49.4054,48.0279,49.2649,560700.0],["2016-10-07",49.1993,49.7896,48.8806,49.2274,676000.0],["2016-10-10",49.4804,50.2863,49.4804,49.9021,347100.0],["2016-10-11",49.6678,49.8552,46.1255,47.2688,1634500.0],["2016-10-12",47.4468,48.0653,46.2004,46.3598,702500.0],["2016-10-13",45.76,46.8283,44.8697,46.6315,712700.0],["2016-10-14",47.0813,47.4843,45.938,46.1255,421800.0],["2016-10-17",46.1536,46.8002,46.1067,46.1629,463300.0],["2016-10-18",46.6971,47.2407,46.2567,47.0626,418700.0],["2016-10-19",47.1095,47.6155,46.2754,47.1844,445000.0],["2016-10-20",46.922,47.6155,46.7159,47.2594,248500.0],["2016-10-21",46.7159,46.922,46.163,46.4722,302800.0],["2016-10-24",46.9595,47.8404,46.9595,47.5312,459200.0],["2016-10-25",47.6061,47.8217,46.4628,46.5753,366900.0],["2016-10-26",46.4628,46.8471,46.2192,46.4254,556700.0],["2016-10-27",46.9033,47.0345,46.1067,46.6128,435800.0],["2016-10-28",46.5472,47.8498,46.341,46.6784,553600.0],["2016-10-31",47.0907,48.9181,46.5753,48.4495,592500.0],["2016-11-01",48.5433,49.3211,47.4937,48.3558,665800.0],["2016-11-02",48.4027,50.0895,47.5593,47.6061,439800.0],["2016-11-03",48.0747,49.1992,47.6061,48.6838,945200.0],["2016-11-04",47.5593,52.1981,47.3719,50.1364,983900.0],["2016-11-07",51.3078,51.9919,50.4175,51.8232,560200.0],["2016-11-08",51.8232,52.9946,51.3546,52.5261,459500.0],["2016-11-09",51.0735,52.9009,50.3238,52.2918,529000.0],["2016-11-10",53.0883,55.0094,52.526,52.7135,754800.0],["2016-11-11",52.9946,59.1797,52.9478,58.8985,1117800.0],["2016-11-14",59.1797,60.2105,56.79,58.2894,709800.0],["2016-11-15",58.3363,58.43,55.0563,56.7431,939000.0],["2016-11-16",56.5557,57.774,54.6814,54.8689,511600.0],["2016-11-17",54.7752,55.1032,53.7443,54.1942,630100.0],["2016-11-18",54.3535,55.6186,53.9318,54.4472,385800.0],["2016-11-21",54.5877,55.1032,53.6975,54.2597,384800.0],["2016-11-22",54.822,54.9157,53.7443,54.0255,443700.0],["2016-11-23",53.6506,54.7752,52.9478,53.6975,393300.0],["2016-11-25",53.8849,53.9318,52.9759,53.7912,229700.0],["2016-11-28",53.8849,54.3535,51.5983,52.0575,702600.0],["2016-11-29",52.1043,52.2449,50.1832,50.3707,554500.0],["2016-11-30",50.4644,51.3547,48.8244,51.2141,603100.0],["2016-12-01",51.2141,51.9638,49.7147,50.6049,524000.0],["2016-12-02",50.7455,51.3078,50.277,50.4175,311200.0],["2016-12-05",50.8861,52.3855,50.7924,51.8232,342900.0],["2016-12-06",51.8232,52.6479,51.4015,52.1981,381100.0],["2016-12-07",52.0106,52.7603,51.7295,52.4324,342800.0],["2016-12-08",52.6198,55.2906,52.4324,55.2437,507600.0],["2016-12-09",55.5717,58.1488,55.4124,57.9614,847300.0],["2016-12-12",58.0083,58.2894,54.166,54.5409,901200.0],["2016-12-13",54.6815,56.3121,54.5409,55.5717,560200.0],["2016-12-14",55.3843,55.7592,53.5569,53.9318,490000.0],["2016-12-15",54.0255,56.3683,53.7443,55.4312,410900.0],["2016-12-16",55.6654,56.0871,53.4726,53.51,508000.0],["2016-12-19",53.4163,55.6654,53.0883,55.5717,447800.0],["2016-12-20",55.7592,56.8837,55.15,55.3843,443200.0],["2016-12-21",55.5249,55.6654,54.2129,54.3535,253600.0],["2016-12-22",54.4003,55.1032,53.4632,53.4632,393600.0],["2016-12-23",52.3386,54.4003,51.8232,54.3066,397300.0],["2016-12-27",54.5409,57.1648,54.5409,57.0992,378300.0],["2016-12-28",56.6963,57.2585,53.6975,53.8849,795200.0],["2016-12-29",53.7443,54.6158,52.3855,52.9946,368500.0],["2016-12-30",52.5729,53.2383,52.0106,52.7603,288500.0],["2017-01-03",53.7912,54.4003,52.7604,53.7443,378000.0],["2017-01-04",54.2129,56.134,54.2129,56.0403,398300.0],["2017-01-05",55.9934,56.6026,54.5877,55.5717,322200.0],["2017-01-06",55.5717,55.9934,53.6975,53.8849,341800.0],["2017-01-09",53.8849,54.5409,53.4632,53.4632,239900.0],["2017-01-10",53.8849,54.2129,52.9946,54.166,347800.0],["2017-01-11",54.166,55.15,53.6038,54.494,210600.0],["2017-01-12",54.3066,54.5409,52.6666,54.2597,290700.0],["2017-01-13",54.3535,55.478,54.2598,54.5409,267200.0],["2017-01-17",55.6186,55.6654,53.182,53.6038,450300.0],["2017-01-18",53.7443,54.166,52.6198,53.6038,302500.0],["2017-01-19",53.6975,54.0255,53.0883,53.4163,285800.0],["2017-01-20",53.6506,55.4312,53.2758,55.3375,481400.0],["2017-01-23",55.2906,58.3831,55.15,57.7271,1113100.0],["2017-01-24",57.9614,63.0219,57.9239,60.1637,1475300.0],["2017-01-25",60.7259,62.7876,59.6951,62.319,809900.0],["2017-01-26",62.4128,63.0219,60.5385,61.0539,441300.0],["2017-01-27",61.0071,61.3819,60.2574,60.6791,347800.0],["2017-01-30",59.9762,60.1168,58.5705,59.1797,489100.0],["2017-01-31",58.8517,61.9442,58.43,61.8505,486700.0],["2017-02-01",62.7876,63.6123,60.2574,62.1785,579100.0],["2017-02-02",62.4128,62.7876,59.1328,60.0231,587900.0],["2017-02-03",60.5385,60.8665,59.8825,60.8196,300600.0],["2017-02-06",60.6322,60.7259,59.8825,60.6322,197600.0],["2017-02-07",60.5385,60.8197,59.3671,60.0699,287000.0],["2017-02-08",59.9762,60.4448,59.414,59.9294,477300.0],["2017-02-09",59.8638,60.3979,59.6482,59.7888,461900.0],["2017-02-10",60.2574,61.0446,59.6014,59.8825,272700.0],["2017-02-13",60.3979,61.1008,59.7419,60.7259,340300.0],["2017-02-14",60.4917,63.2562,60.2574,62.9282,758900.0],["2017-02-15",64.6619,69.0195,64.3339,65.927,1495700.0],["2017-02-16",66.255,68.3635,65.6459,66.8173,1294100.0],["2017-02-17",66.6299,68.0355,66.1613,67.6138,809500.0],["2017-02-21",67.8481,67.9418,66.2081,67.0516,715200.0],["2017-02-22",67.0984,67.5201,65.927,66.7704,554000.0],["2017-02-23",67.0516,67.0797,62.4596,63.2093,1328200.0],["2017-02-24",69.3475,77.3131,68.7852,75.9074,4784500.0],["2017-02-27",76.7977,82.9359,76.6946,81.8113,2633700.0],["2017-02-28",81.8582,81.9988,78.9531,79.5154,1412800.0],["2017-03-01",81.2959,81.577,78.3439,80.1245,1038000.0],["2017-03-02",79.8433,80.3588,78.9531,79.1405,880000.0],["2017-03-03",79.1405,79.3748,77.9222,78.6719,695400.0],["2017-03-06",77.9691,78.3439,76.1417,76.6103,897500.0],["2017-03-07",76.3291,78.5782,76.1323,78.016,652700.0],["2017-03-08",78.2034,78.8594,77.7348,78.1565,359800.0],["2017-03-09",77.8754,78.4845,77.1725,77.8754,403900.0],["2017-03-10",78.2971,78.6251,76.9851,77.8754,424700.0],["2017-03-13",77.8097,78.6066,77.4816,78.466,631200.0],["2017-03-14",77.9973,78.3722,76.4504,77.716,527700.0],["2017-03-15",78.1847,80.8097,77.5754,80.3878,1095700.0],["2017-03-16",80.9034,81.1003,78.2316,79.1222,614600.0],["2017-03-17",79.0285,80.9503,78.5597,80.1534,655600.0],["2017-03-20",79.7316,81.7003,79.4316,79.9191,469400.0],["2017-03-21",80.2941,81.044,76.4036,76.4973,836800.0],["2017-03-22",76.1223,77.0598,74.5755,77.0129,834900.0],["2017-03-23",77.2004,78.8878,76.0754,77.9035,393700.0],["2017-03-24",78.1379,79.9659,77.0129,78.1847,487400.0],["2017-03-27",76.8723,79.1691,75.1848,78.5129,649500.0],["2017-03-28",78.3254,80.3409,77.9879,79.4972,456200.0],["2017-03-29",79.3566,80.0597,78.8879,79.3566,290100.0],["2017-03-30",79.7316,84.3252,79.7316,81.2784,1376100.0],["2017-03-31",81.4659,81.8409,79.4503,80.7159,661600.0],["2017-04-03",80.8565,82.169,78.8878,79.7316,660700.0],["2017-04-04",79.8722,80.4816,78.7004,79.3097,455600.0],["2017-04-05",79.9659,80.7628,78.5129,78.7472,583400.0],["2017-04-06",78.7004,79.3097,77.7723,78.8879,475300.0],["2017-04-07",78.7472,80.2941,78.5879,79.1691,406600.0],["2017-04-10",79.2628,81.1846,79.0285,80.0128,459800.0],["2017-04-11",79.966,80.9503,76.4973,78.6066,570500.0],["2017-04-12",78.7004,78.7004,76.1129,76.5442,523600.0],["2017-04-13",76.1692,77.3879,75.7473,75.9348,437100.0],["2017-04-17",76.4035,77.2004,75.9348,76.6848,316500.0],["2017-04-18",76.4973,77.0598,75.9161,76.4035,382700.0],["2017-04-19",76.7317,78.6535,76.5911,77.716,423900.0],["2017-04-20",78.9347,81.794,78.7941,81.7471,777500.0],["2017-04-21",81.6534,81.8409,79.2628,79.7784,539800.0],["2017-04-24",81.5596,81.5596,79.3566,80.9503,407800.0],["2017-04-25",81.7471,83.6221,81.044,82.919,739900.0],["2017-04-26",83.7158,84.3252,82.0284,83.6221,637100.0],["2017-04-27",84.0439,86.5282,84.0439,85.3564,689100.0],["2017-04-28",85.4501,85.872,82.6658,83.7627,707800.0],["2017-05-01",84.1377,84.7001,83.2002,84.2783,437300.0],["2017-05-02",84.4658,85.0751,83.2002,83.997,288400.0],["2017-05-03",83.2471,85.0564,82.8252,84.8408,444500.0],["2017-05-04",84.8408,85.7783,83.0127,84.2314,1104300.0],["2017-05-05",97.4028,105.9338,95.3873,104.3401,4866400.0],["2017-05-08",104.3401,109.543,104.0682,105.7932,2420900.0],["2017-05-09",105.7463,108.3712,105.2307,106.6838,967900.0],["2017-05-10",107.7149,109.4493,106.9181,107.8087,930100.0],["2017-05-11",108.09,108.5587,106.0557,106.4963,720700.0],["2017-05-12",106.0275,107.34,104.6213,107.0587,550000.0],["2017-05-15",107.0587,110.0117,107.0587,109.5899,854300.0],["2017-05-16",110.1524,110.4805,107.6212,109.7305,710300.0],["2017-05-17",108.0431,108.2306,103.637,103.9182,1022800.0],["2017-05-18",103.4026,107.6212,101.4339,106.6369,981300.0],["2017-05-19",107.5275,108.3712,105.84,107.4337,593300.0],["2017-05-22",108.4181,110.8086,108.09,109.6368,770300.0],["2017-05-23",110.0586,110.3399,106.1963,106.7306,843500.0],["2017-05-24",107.2463,108.2306,105.7463,107.1994,566000.0],["2017-05-25",107.8087,108.0712,107.0681,107.5744,311300.0],["2017-05-26",107.7618,108.0431,106.4494,107.8087,394900.0],["2017-05-30",107.1994,108.4181,106.6369,106.8244,566500.0],["2017-05-31",107.2931,107.5274,104.7619,106.3087,810000.0],["2017-06-01",107.1525,109.0743,106.4025,108.4181,663000.0],["2017-06-02",108.6524,110.3867,107.4806,109.7774,698300.0],["2017-06-05",110.1524,114.1366,108.6524,113.0117,1421900.0],["2017-06-06",113.4335,117.3709,112.4117,116.6678,1222200.0],["2017-06-07",117.699,119.3395,114.7928,116.6209,1132000.0],["2017-06-08",117.7928,119.4802,115.871,119.1521,892300.0],["2017-06-09",119.9958,122.4801,113.5272,116.9959,1415600.0],["2017-06-12",114.0897,114.1647,105.0432,109.6368,1948100.0],["2017-06-13",113.6033,114.4941,107.3206,112.6656,1447000.0],["2017-06-14",114.2597,114.2597,108.821,110.9308,765900.0],["2017-06-15",109.5243,109.5243,106.9456,108.2584,815200.0],["2017-06-16",107.8364,110.8839,107.5082,109.618,605000.0],["2017-06-19",110.5557,113.5095,109.9744,112.5718,584300.0],["2017-06-20",112.5249,113.4626,109.2898,109.8056,671600.0],["2017-06-21",110.1807,112.1498,110.1807,110.6026,470400.0],["2017-06-22",110.6495,111.4934,108.399,110.9777,361100.0],["2017-06-23",110.837,113.2282,109.8993,110.1338,4526300.0],["2017-06-26",111.5872,112.478,108.0708,110.1807,575300.0],["2017-06-27",109.5243,109.6649,107.3675,107.602,693200.0],["2017-06-28",108.3521,108.5866,105.3984,107.7895,1093000.0],["2017-06-29",107.2269,107.2738,101.0474,103.7574,1247000.0],["2017-06-30",103.5229,104.2262,101.5068,102.4446,722600.0],["2017-07-03",103.0541,104.7419,101.4131,101.8819,417300.0],["2017-07-05",102.3039,105.6797,102.3039,104.4606,706900.0],["2017-07-06",102.8196,104.32,101.9757,103.0072,956900.0],["2017-07-07",103.9918,105.6328,103.6636,104.2262,439600.0],["2017-07-10",103.6636,104.1793,101.5537,102.1633,814800.0],["2017-07-11",101.7413,103.7668,100.8036,102.3039,678600.0],["2017-07-12",102.9134,109.618,102.9134,107.9771,983900.0],["2017-07-13",109.4774,110.1806,107.6957,108.399,807500.0],["2017-07-14",110.462,112.9938,109.8525,112.1967,956600.0],["2017-07-17",112.5249,112.9938,110.6495,110.9308,596200.0],["2017-07-18",111.1184,115.8069,110.2744,115.5725,1197000.0],["2017-07-19",116.5102,118.4325,115.6193,116.557,925000.0],["2017-07-20",116.9322,117.1197,114.1659,115.6663,736100.0],["2017-07-21",115.1505,115.6193,113.5095,115.4318,457300.0],["2017-07-24",115.4318,116.6508,114.0721,116.182,565400.0],["2017-07-25",116.4633,117.5886,114.2597,117.3072,782800.0],["2017-07-26",117.6823,119.8203,115.4787,115.9476,601800.0],["2017-07-27",116.6977,117.2135,110.6495,113.0407,900200.0],["2017-07-28",112.478,114.541,111.0246,113.7439,457300.0],["2017-07-31",114.2128,115.9006,112.3842,113.0875,724300.0],["2017-08-01",113.5095,114.541,111.9623,112.8531,633300.0],["2017-08-02",115.1974,115.1974,109.5243,112.5718,1243900.0],["2017-08-03",112.4311,113.3689,110.3682,111.681,1358500.0],["2017-08-04",109.7587,114.8692,105.7734,110.2276,1810400.0],["2017-08-07",110.04,112.1967,108.5866,110.3682,656800.0],["2017-08-08",109.7587,112.8062,109.7587,110.6964,563700.0],["2017-08-09",109.2429,109.618,106.8987,108.821,691400.0],["2017-08-10",108.1646,108.4459,103.2885,103.5698,855500.0],["2017-08-11",102.8196,105.2577,101.4131,104.5075,685000.0],["2017-08-14",106.1485,106.2423,103.4291,104.695,572400.0],["2017-08-15",105.0233,106.758,104.4137,104.7888,604200.0],["2017-08-16",105.0233,107.4144,104.6013,106.9456,482300.0],["2017-08-17",106.1016,108.5396,105.0045,105.1639,527000.0],["2017-08-18",105.4921,105.4921,102.7728,102.9603,745200.0],["2017-08-21",103.3823,103.6636,100.4285,101.835,715300.0],["2017-08-22",102.257,104.0856,101.6006,103.8043,505000.0],["2017-08-23",103.0541,105.0795,102.4914,104.7419,423400.0],["2017-08-24",105.117,106.7111,104.2262,105.6797,493800.0],["2017-08-25",106.2892,106.2892,103.7574,104.2262,450000.0],["2017-08-28",105.0233,105.0233,102.5383,104.32,433600.0],["2017-08-29",102.7259,104.742,102.6884,104.1793,438300.0],["2017-08-30",107.6957,117.8699,106.6736,116.6977,2529500.0],["2017-08-31",116.8853,120.5892,116.3227,119.1827,1334900.0],["2017-09-01",120.1672,120.4204,116.2758,119.042,910400.0],["2017-09-05",118.1512,121.902,117.2135,121.6207,1318300.0],["2017-09-06",122.1364,125.184,120.5517,120.9174,1378500.0],["2017-09-07",121.0112,121.3206,118.62,121.1987,679400.0],["2017-09-08",121.1987,121.2925,119.4171,119.6984,640400.0],["2017-09-11",121.9489,124.6213,120.7299,124.0587,1263200.0],["2017-09-12",126.3092,126.4874,123.7774,124.1525,1380400.0],["2017-09-13",123.5899,125.5122,122.6522,124.1056,593500.0],["2017-09-14",124.3214,124.6496,122.877,123.7586,520000.0],["2017-09-15",123.102,125.1654,122.7737,123.8523,821200.0],["2017-09-18",125.2593,128.5889,125.0717,128.2137,1302900.0],["2017-09-19",131.6371,136.2798,131.4026,133.3723,1679800.0],["2017-09-20",134.1226,136.1391,130.1833,131.4026,1073400.0],["2017-09-21",131.7309,132.153,127.3321,127.5572,1086300.0],["2017-09-22",126.9006,127.4165,123.571,124.462,899300.0],["2017-09-25",123.5241,123.5241,116.818,117.1931,1440900.0],["2017-09-26",120.429,122.1641,117.2869,117.6621,1186900.0],["2017-09-27",118.8814,120.9917,117.1462,119.9131,810100.0],["2017-09-28",118.1779,120.9448,117.3807,119.9131,786200.0],["2017-09-29",119.8193,121.7233,118.7688,120.851,583100.0],["2017-10-02",121.9296,122.5393,117.7559,118.7407,821000.0],["2017-10-03",118.9752,121.3669,118.8814,120.7103,511800.0],["2017-10-04",119.2565,120.4289,118.0372,120.3351,671000.0],["2017-10-05",121.3669,121.6014,118.178,119.3035,703000.0],["2017-10-06",118.0841,120.6165,117.5683,120.1476,473900.0],["2017-10-09",120.7103,123.6647,120.2413,122.211,598100.0],["2017-10-10",122.9145,124.1338,119.6786,120.4759,748600.0],["2017-10-11",120.7572,122.5393,120.4758,122.1172,472800.0],["2017-10-12",121.9296,127.9417,121.5169,126.2441,1453900.0],["2017-10-13",126.9943,127.2288,125.2123,125.8688,723600.0],["2017-10-16",126.8537,127.6509,125.4468,127.0882,641800.0],["2017-10-17",127.3227,128.542,125.9158,128.4482,570400.0],["2017-10-18",128.6358,129.5737,126.3379,129.011,542700.0],["2017-10-19",126.5723,128.073,123.0082,127.5102,696000.0],["2017-10-20",128.1668,128.2606,125.8689,125.9627,639200.0],["2017-10-23",126.8068,127.5571,126.1972,126.4785,340800.0],["2017-10-24",127.1351,127.8385,125.822,126.8068,360900.0],["2017-10-25",126.8068,127.5665,122.3985,124.3682,491100.0],["2017-10-26",124.0868,126.0096,123.6648,125.2592,268900.0],["2017-10-27",126.5723,128.4951,124.9779,127.6509,582400.0],["2017-10-30",128.1199,131.3088,127.9323,129.9957,707400.0],["2017-10-31",132.5751,140.5474,132.4906,137.4053,1719500.0],["2017-11-01",139.2812,139.7032,132.5281,133.8412,1063700.0],["2017-11-02",134.3571,138.1088,134.1695,135.3888,1110200.0],["2017-11-03",139.6094,150.9583,139.5156,148.2852,3428300.0],["2017-11-06",150.161,153.8189,146.5969,153.2562,1512500.0],["2017-11-07",154.5224,157.4299,152.2244,157.1767,1090800.0],["2017-11-08",158.3678,159.4464,155.7885,158.2271,981200.0],["2017-11-09",156.1637,159.3995,155.132,159.0713,782500.0],["2017-11-10",159.4464,165.5429,158.5648,164.9801,1195200.0],["2017-11-13",165.0271,167.6157,163.3388,166.0588,909500.0],["2017-11-14",166.0119,167.3719,163.4889,166.4339,724600.0],["2017-11-15",164.8864,165.2615,157.2423,162.1195,1058100.0],["2017-11-16",163.4795,168.7318,162.9167,168.1222,773800.0],["2017-11-17",168.8256,171.3111,168.216,169.7635,712900.0],["2017-11-20",169.998,172.9524,169.998,170.2325,681100.0],["2017-11-21",171.3111,174.969,170.7577,174.9221,676400.0],["2017-11-22",177.0793,178.111,173.1401,177.8297,912000.0],["2017-11-24",179.1427,180.7841,177.4545,179.0958,526900.0],["2017-11-27",177.3607,177.8297,172.7274,174.3125,1005600.0],["2017-11-28",174.4063,176.1883,171.1704,174.4532,824000.0],["2017-11-29",174.2656,174.6314,160.525,168.4974,1973700.0],["2017-11-30",173.7028,173.7028,168.4786,169.7635,1041000.0],["2017-12-01",167.8877,168.638,161.3223,165.7305,1347600.0],["2017-12-04",169.2478,170.2326,155.7886,157.1486,1543600.0],["2017-12-05",154.8975,159.5871,148.1914,155.6948,1341400.0],["2017-12-06",153.0217,156.0699,150.7238,153.8658,1270900.0],["2017-12-07",155.3665,159.3526,155.3665,156.961,681300.0],["2017-12-08",166.1526,173.3277,161.4161,161.9789,1952200.0],["2017-12-11",163.8547,165.8243,158.7055,160.9471,836000.0],["2017-12-12",160.5251,162.4009,157.5706,158.9775,693500.0],["2017-12-13",159.212,161.463,158.3679,158.6492,475900.0],["2017-12-14",158.349,160.6474,158.1614,159.9438,467700.0],["2017-12-15",160.8819,161.9138,159.4748,159.9907,627400.0],["2017-12-18",162.2421,167.8706,161.5948,167.3077,847100.0],["2017-12-19",166.9794,168.8556,163.7899,168.2458,737400.0],["2017-12-20",169.137,169.9907,166.5104,169.653,589600.0],["2017-12-21",169.4653,170.8724,165.6661,165.9475,405400.0],["2017-12-22",165.6661,166.7449,163.349,164.6811,476300.0],["2017-12-26",161.6323,162.2327,154.9719,160.0376,1088700.0],["2017-12-27",159.9438,165.9945,159.6155,165.4316,753700.0],["2017-12-28",166.182,167.4016,163.3209,163.9776,449700.0],["2017-12-29",164.1182,166.97,160.5066,161.9606,426500.0],["2018-01-02",162.8987,165.4316,161.3978,162.9926,560300.0],["2018-01-03",163.6023,171.1914,163.3678,169.2308,900400.0],["2018-01-04",170.5442,172.6079,164.2121,165.5723,711200.0],["2018-01-05",167.4016,170.4034,166.8012,168.1989,556400.0],["2018-01-08",168.668,185.0376,166.1352,182.7862,2002600.0],["2018-01-09",183.8181,186.0226,178.7524,182.7862,1347500.0],["2018-01-10",179.0808,181.8481,177.486,180.6755,711700.0],["2018-01-11",182.7862,185.7412,181.0976,185.5535,574000.0],["2018-01-12",187.0076,190.7131,184.2403,184.4279,919300.0],["2018-01-16",187.6173,189.0244,184.4372,186.1164,957900.0],["2018-01-17",186.7262,192.3078,186.7262,190.8537,1014400.0],["2018-01-18",191.5573,195.3096,190.4878,192.8706,943300.0],["2018-01-19",193.7149,196.0601,189.9719,191.0414,796400.0],["2018-01-22",191.3697,192.0076,181.9888,186.6793,1578500.0],["2018-01-23",187.6173,187.7111,176.5948,177.6267,2129500.0],["2018-01-24",179.1746,180.1033,162.8519,167.4485,3470300.0],["2018-01-25",170.3565,170.3565,156.8481,157.8331,2810000.0],["2018-01-26",154.7843,160.1783,148.4522,159.8969,3632800.0],["2018-01-29",159.4748,159.8969,148.4523,152.7206,3020600.0],["2018-01-30",148.4522,154.8781,144.5592,154.0338,1725700.0],["2018-01-31",154.925,156.5667,147.7487,149.531,1554400.0],["2018-02-01",147.8425,148.2083,142.683,145.4034,1869700.0],["2018-02-02",147.8894,151.0319,143.0676,146.2008,1948200.0],["2018-02-05",142.6361,146.107,136.9606,137.5704,1864700.0],["2018-02-06",132.2702,147.0451,131.3321,145.8256,1962600.0],["2018-02-07",145.7786,146.9982,138.6023,140.7599,1313900.0],["2018-02-08",140.666,141.651,130.9569,131.1445,1953300.0],["2018-02-09",132.4578,137.3359,128.6117,134.4747,2083800.0],["2018-02-12",137.0545,141.6511,136.304,138.7899,1446300.0],["2018-02-13",137.8987,138.227,135.2814,137.0544,805200.0],["2018-02-14",149.3903,157.3171,146.9044,149.2965,3745500.0],["2018-02-15",153.987,154.5498,148.7806,151.9701,1880900.0],["2018-02-16",150.1408,151.4541,144.6061,145.3566,1526000.0],["2018-02-20",145.3566,152.8143,145.0282,151.1258,1819400.0],["2018-02-21",154.7373,155.5816,145.8724,145.9662,1826100.0],["2018-02-22",147.7017,147.7486,142.4953,145.3096,2538100.0],["2018-02-23",124.2965,128.9869,120.7787,122.3265,7682700.0],["2018-02-26",122.561,124.7655,119.6061,123.4241,2583800.0],["2018-02-27",123.3115,124.7187,121.4353,121.9982,1273600.0],["2018-02-28",122.561,123.9212,120.4503,121.7636,1128500.0],["2018-03-01",121.0601,121.6229,117.2702,117.7768,1808200.0],["2018-03-02",114.8687,118.0113,112.7111,115.9006,1876600.0],["2018-03-05",113.6023,114.8406,111.8199,112.9925,1914600.0],["2018-03-06",113.4147,116.2758,112.1951,114.5873,1350200.0],["2018-03-07",113.2271,117.2608,113.2271,116.8856,1015800.0],["2018-03-08",118.0582,119.2308,115.9663,117.1201,845800.0],["2018-03-09",118.5742,124.531,118.5742,123.8744,1598000.0],["2018-03-12",125.6098,126.2195,120.2158,120.4503,1346600.0],["2018-03-13",121.3884,121.5761,117.3078,118.4335,959700.0],["2018-03-14",118.4898,119.5691,117.4574,118.0674,663500.0],["2018-03-15",117.8328,118.8182,114.5479,115.9557,912100.0],["2018-03-16",115.9088,117.157,115.4395,116.378,804200.0],["2018-03-19",106.9927,107.0396,97.7482,102.3001,5440100.0],["2018-03-20",106.0073,110.2307,104.6933,108.851,2557000.0],["2018-03-21",109.7145,111.9669,107.3212,107.8843,1431500.0],["2018-03-22",106.3827,106.6642,103.0509,103.4263,1202900.0],["2018-03-23",103.4263,104.3179,98.6398,98.7806,1350500.0],["2018-03-26",101.033,103.3324,99.5595,100.7515,1480400.0],["2018-03-27",101.3615,101.5962,98.2174,98.8275,1249100.0],["2018-03-28",97.889,97.889,92.9241,93.4779,1859100.0],["2018-03-29",94.041,96.2465,93.9096,94.7918,1172700.0],["2018-04-02",93.9471,95.2142,90.6153,91.5539,1206800.0],["2018-04-03",92.6801,93.5248,89.5829,91.6008,1661800.0],["2018-04-04",87.7528,95.4019,87.1428,94.5102,1435500.0],["2018-04-05",95.5426,98.1236,94.8763,95.1015,993800.0],["2018-04-06",95.7304,97.5605,90.9438,92.2578,1114800.0],["2018-04-09",92.9147,94.5853,92.0325,92.8209,929300.0],["2018-04-10",94.5102,95.308,92.4361,94.651,1080500.0],["2018-04-11",93.3371,95.1672,92.7739,93.994,1011400.0],["2018-04-12",94.698,97.6074,93.1024,96.4342,1103500.0],["2018-04-13",96.7158,97.0912,92.4455,93.2432,909600.0],["2018-04-16",93.1963,93.5717,90.6622,92.5393,749900.0],["2018-04-17",92.9147,94.9795,91.9762,92.1639,758500.0],["2018-04-18",92.0231,94.3695,92.0231,93.1963,758100.0],["2018-04-19",91.8824,92.117,88.2972,88.926,1178400.0],["2018-04-20",88.7852,89.7237,87.7528,88.269,919000.0],["2018-04-23",88.3629,89.2545,86.8143,87.4713,766700.0],["2018-04-24",87.612,88.7852,83.7171,84.7964,881900.0],["2018-04-25",84.7964,85.5003,81.887,82.1685,1051400.0],["2018-04-26",82.5909,85.2657,81.5116,84.9841,1126500.0],["2018-04-27",85.5473,85.6787,82.3563,83.7171,944700.0],["2018-04-30",83.6702,84.1864,82.0747,82.6378,896500.0],["2018-05-01",82.5909,84.5618,82.497,84.2333,938400.0],["2018-05-02",85.7819,87.612,83.8579,86.1573,1304200.0],["2018-05-03",84.8903,86.7204,84.2802,85.3126,1631100.0],["2018-05-04",83.6233,96.7158,82.4032,95.918,3872500.0],["2018-05-07",97.5135,97.9828,88.6913,89.5829,2976700.0],["2018-05-08",88.3629,94.4164,88.0344,92.4455,1503000.0],["2018-05-09",92.6801,93.0555,89.7237,90.6153,1034800.0],["2018-05-10",91.1315,93.5248,90.1461,92.2578,902000.0],["2018-05-11",91.8354,93.5717,91.6008,92.0701,655000.0],["2018-05-14",92.9617,95.2611,92.7364,93.2432,705700.0],["2018-05-15",92.5393,93.2432,91.6008,92.2578,499300.0],["2018-05-16",92.0232,95.308,92.0232,94.5572,694100.0],["2018-05-17",94.1348,95.2798,92.727,93.7594,585200.0],["2018-05-18",91.3192,91.5632,88.0813,88.3159,1428400.0],["2018-05-21",89.6299,91.0377,89.3952,90.5684,611800.0],["2018-05-22",91.9762,92.3047,90.85,91.1785,645000.0],["2018-05-23",90.1461,91.1785,89.3483,91.1315,516000.0],["2018-05-24",91.0846,92.727,90.2399,91.8823,482700.0],["2018-05-25",92.3516,94.2287,91.995,93.5248,650400.0],["2018-05-29",109.4798,110.1368,96.9974,97.232,8284800.0],["2018-05-30",97.9828,97.9828,91.4131,92.8678,3628700.0],["2018-05-31",92.5393,93.1963,89.78,92.9147,2367600.0],["2018-06-01",93.2901,94.4633,91.5069,93.4309,1613200.0],["2018-06-04",93.7125,94.9795,91.3192,93.0555,1130800.0],["2018-06-05",93.8063,95.6177,92.2578,93.9002,1133500.0],["2018-06-06",94.5102,95.2141,91.5069,93.1024,1032600.0],["2018-06-07",93.2902,93.7125,91.0471,92.2108,906900.0],["2018-06-08",90.3807,91.1972,89.0668,90.7092,1037800.0],["2018-06-11",90.7561,94.4164,89.8739,94.0879,1078100.0],["2018-06-12",94.041,95.965,92.4924,93.1024,1048600.0],["2018-06-13",93.0555,93.7125,91.7885,92.774,1051500.0],["2018-06-14",93.3938,94.192,92.1072,92.5955,718900.0],["2018-06-15",90.0599,90.2947,85.2705,88.2287,2777100.0],["2018-06-18",86.4913,87.2896,83.8149,84.754,1689900.0],["2018-06-19",82.9697,83.4863,80.0116,83.2984,1656000.0],["2018-06-20",84.2375,84.9888,81.7489,82.5941,1063700.0],["2018-06-21",82.5941,83.2045,81.1385,81.4672,745300.0],["2018-06-22",82.1715,82.1715,78.6029,81.1854,1431800.0],["2018-06-25",80.2933,80.5656,75.7198,76.349,1728200.0],["2018-06-26",76.7716,78.0864,75.8795,77.9925,1241200.0],["2018-06-27",78.3212,79.0255,75.7856,75.8325,860600.0],["2018-06-28",75.5978,78.1334,73.9543,77.9455,1138300.0],["2018-06-29",78.8846,81.608,78.7438,80.7628,1579500.0],["2018-07-02",79.4012,79.9646,77.9925,78.7438,792200.0],["2018-07-03",78.8377,80.5093,77.6168,78.462,470700.0],["2018-07-05",79.4012,82.5002,79.0255,82.3593,814000.0],["2018-07-06",82.1715,83.4862,80.8098,83.2045,623900.0],["2018-07-09",84.1436,86.4444,83.3923,86.3505,756500.0],["2018-07-10",86.4444,87.2896,85.2705,86.914,577300.0],["2018-07-11",85.8809,86.4726,83.0636,83.674,720500.0],["2018-07-12",84.3784,88.1348,83.9558,87.947,933400.0],["2018-07-13",87.5244,90.013,87.4305,87.8531,881000.0],["2018-07-16",88.6982,91.3277,88.6888,89.5434,1036400.0],["2018-07-17",88.98,90.9333,88.4635,90.1069,785700.0],["2018-07-18",90.1539,92.5486,90.013,92.1729,792900.0],["2018-07-19",91.3277,92.5955,91.0084,91.9381,626100.0],["2018-07-20",91.6564,91.6564,88.3696,89.8252,652900.0],["2018-07-23",89.4495,92.5016,87.8061,91.8912,701300.0],["2018-07-24",92.9712,94.192,89.8721,90.9521,912100.0],["2018-07-25",91.2808,93.9103,89.5904,93.7694,831000.0],["2018-07-26",92.9712,95.0841,92.7364,94.8494,910700.0],["2018-07-27",94.9902,97.0093,91.7503,93.112,877100.0],["2018-07-30",93.3468,93.7882,89.8252,90.4825,709100.0],["2018-07-31",90.9521,93.0181,90.2947,90.4356,586800.0],["2018-08-01",92.5486,96.4458,92.079,93.7694,1060700.0],["2018-08-02",92.5486,95.7415,92.5016,94.6146,861700.0],["2018-08-03",95.7885,96.5398,93.6285,94.7085,830400.0],["2018-08-06",94.9433,97.4882,93.7506,96.6337,709700.0],["2018-08-07",97.291,99.7796,96.8684,99.2631,952200.0],["2018-08-08",99.6388,99.7327,95.3659,95.7885,1289000.0],["2018-08-09",95.3659,96.8215,93.8257,94.9902,1523200.0],["2018-08-10",104.4752,111.1428,103.3576,107.8559,4425900.0],["2018-08-13",107.9968,112.3824,107.1986,110.4385,1965300.0],["2018-08-14",111.1428,113.4906,109.875,111.7532,1383400.0],["2018-08-15",110.908,111.8002,106.4473,109.1237,1783300.0],["2018-08-16",110.3915,112.3636,109.1237,109.2646,1127400.0],["2018-08-17",108.1377,110.2037,107.3864,108.6072,813900.0],["2018-08-20",108.6072,111.5466,108.194,109.9689,770800.0],["2018-08-21",110.4854,115.087,110.3915,113.9601,1068700.0],["2018-08-22",113.2557,114.5705,111.941,114.007,640900.0],["2018-08-23",114.1479,115.2279,113.5844,114.1949,547400.0],["2018-08-24",115.2749,115.6505,113.3309,114.5705,646300.0],["2018-08-27",115.6974,118.9843,115.6974,117.6696,973300.0],["2018-08-28",119.0313,122.6468,119.0313,121.0973,1328900.0],["2018-08-29",121.379,122.412,113.9601,116.8713,1732900.0],["2018-08-30",115.9792,117.4348,113.2558,114.1479,1009800.0],["2018-08-31",114.4766,116.6835,113.8192,114.9462,563600.0],["2018-09-04",114.5705,117.5757,113.6314,116.9183,738800.0],["2018-09-05",118.7026,120.9095,115.7914,119.8764,1373000.0],["2018-09-06",120.2991,120.6277,114.5705,115.1809,1159300.0],["2018-09-07",114.054,117.1061,112.974,116.5426,781000.0],["2018-09-10",117.4818,120.8625,114.8053,119.8295,927600.0],["2018-09-11",119.0782,120.8155,118.0264,119.8764,620300.0],["2018-09-12",121.0034,121.0034,115.8383,116.167,1089900.0],["2018-09-13",116.5053,116.7401,111.3377,113.4987,1100400.0],["2018-09-14",112.9349,112.9819,108.7069,112.6531,1638100.0],["2018-09-17",111.7135,115.049,110.3981,112.9819,1066300.0],["2018-09-18",113.6866,114.6731,109.6464,109.6934,1224700.0],["2018-09-19",109.1297,111.3376,108.5284,110.7739,685600.0],["2018-09-20",111.3846,114.1563,110.0223,114.0154,1347100.0],["2018-09-21",113.9214,116.1294,113.2544,114.1094,941600.0],["2018-09-24",112.4182,116.5522,112.2866,114.2973,727300.0],["2018-09-25",115.4717,115.8382,113.5456,114.3913,581100.0],["2018-09-26",114.2033,114.3442,109.3176,109.4116,904500.0],["2018-09-27",109.5995,111.6665,109.2706,110.0223,622100.0],["2018-09-28",109.3176,112.2772,109.3176,110.7739,595300.0],["2018-10-01",111.084,113.6208,110.3135,112.9443,554200.0],["2018-10-02",112.4745,116.7495,112.4745,112.8691,636800.0],["2018-10-03",113.3577,117.9616,113.3577,117.473,830800.0],["2018-10-04",116.1764,116.8529,112.0423,114.7765,1030500.0],["2018-10-05",114.3536,116.1294,108.2559,109.8813,909100.0],["2018-10-08",109.9753,111.6477,106.2265,109.9471,783200.0],["2018-10-09",109.9284,111.0464,108.472,109.2989,396200.0],["2018-10-10",108.3217,108.9888,101.0965,101.322,1129200.0],["2018-10-11",99.4898,105.9258,99.4898,102.7407,1070600.0],["2018-10-12",107.4103,108.7163,103.3984,105.6157,597000.0],["2018-10-15",105.2212,109.4116,104.0749,108.6506,697700.0],["2018-10-16",110.6894,114.8234,109.9283,113.6302,848200.0],["2018-10-17",112.8974,113.649,109.2331,111.1686,779100.0],["2018-10-18",110.1069,110.9243,107.0721,108.5848,538700.0],["2018-10-19",109.2988,109.6653,104.4789,104.6198,711300.0],["2018-10-22",105.3245,105.7003,100.9086,103.887,570900.0],["2018-10-23",101.0119,104.8547,100.1851,104.2346,827100.0],["2018-10-24",102.5622,103.8306,93.7491,93.8149,1156900.0],["2018-10-25",95.3746,99.4428,93.58,99.3113,860200.0],["2018-10-26",95.9853,99.2361,94.9048,98.0805,721200.0],["2018-10-29",100.6831,102.1676,93.5612,95.1867,965600.0],["2018-10-30",94.7451,101.8951,93.9652,101.6038,831900.0],["2018-10-31",104.7889,116.5992,104.7795,115.5751,2168800.0],["2018-11-01",116.975,122.152,114.908,121.8137,2433400.0],["2018-11-02",89.258,97.2255,85.838,96.8309,7579600.0],["2018-11-05",95.7504,97.7141,92.2834,93.5424,1730800.0],["2018-11-06",92.7156,93.0915,89.446,92.0767,1594900.0],["2018-11-07",93.3263,94.8296,91.466,91.7949,1384700.0],["2018-11-08",91.3721,95.5907,91.1372,94.7357,661800.0],["2018-11-09",93.1478,93.8431,90.5171,91.7949,654100.0],["2018-11-12",89.1641,89.2768,78.4719,79.7967,2673900.0],["2018-11-13",80.2289,84.7482,80.2289,81.8919,1169100.0],["2018-11-14",82.8784,84.0341,81.1591,82.3617,549300.0],["2018-11-15",81.9859,85.5938,81.9859,85.3495,616500.0],["2018-11-16",83.0382,86.0542,82.2114,85.0582,661700.0],["2018-11-19",84.2314,84.2314,81.0933,81.9859,664200.0],["2018-11-20",78.8571,83.1791,78.0115,81.5537,773900.0],["2018-11-21",83.3764,84.7764,82.3993,82.4838,381700.0],["2018-11-23",81.6006,85.0206,81.6006,82.7469,221100.0],["2018-11-26",83.7992,86.2515,83.5831,85.7723,582200.0],["2018-11-27",85.3307,86.9843,83.9401,84.5978,616100.0],["2018-11-28",86.2045,86.4206,83.4892,84.8891,813800.0],["2018-11-29",84.2032,86.9091,83.9589,86.0448,913600.0],["2018-11-30",85.5844,86.8903,84.1468,86.289,733500.0],["2018-12-03",89.1453,91.3063,88.2058,89.9064,826100.0],["2018-12-04",89.0889,89.9251,86.0354,86.2045,618100.0],["2018-12-06",87.3789,93.4579,86.9092,92.6311,3182800.0],["2018-12-07",92.274,93.4297,88.1212,89.6151,8897400.0],["2018-12-10",90.1976,90.4795,87.5481,89.5493,1174600.0],["2018-12-11",91.6539,92.2928,89.6714,90.207,792400.0],["2018-12-12",91.6633,93.3169,89.7936,91.1935,662100.0],["2018-12-13",91.8328,92.773,90.1218,90.6764,630800.0],["2018-12-14",89.0782,91.7388,88.5517,89.3697,650200.0],["2018-12-17",88.7962,93.0174,86.38,89.3509,939600.0],["2018-12-18",89.3697,93.5251,89.3697,90.4038,702400.0],["2018-12-19",89.7081,92.0397,86.8219,87.3108,685500.0],["2018-12-20",86.7655,89.3415,82.6853,85.2989,835400.0],["2018-12-21",86.5586,86.5586,80.3255,80.9554,1256900.0],["2018-12-24",79.3948,80.4289,76.753,77.994,486600.0],["2018-12-26",78.088,84.3023,77.7777,84.2083,665900.0],["2018-12-27",82.5066,85.8347,82.0742,85.7031,643600.0],["2018-12-28",86.3518,88.1286,84.6219,86.7278,487600.0],["2018-12-31",86.5023,89.3133,85.8724,87.9689,680300.0],["2019-01-02",85.5903,88.2603,85.0638,85.7031,682100.0],["2019-01-03",81.5665,82.2528,74.0642,74.5624,2123500.0],["2019-01-04",75.8975,80.4007,75.2206,78.0974,1256100.0],["2019-01-07",78.4828,80.6828,77.2136,79.5076,1060100.0],["2019-01-08",80.7016,82.0836,77.8718,82.0084,1129300.0],["2019-01-09",82.9391,85.6843,82.0742,82.5255,825300.0],["2019-01-10",81.858,88.5235,81.8485,87.6492,873900.0],["2019-01-11",87.1509,90.573,87.1039,89.8773,641300.0],["2019-01-14",88.5423,89.5953,86.5963,87.5928,538900.0],["2019-01-15",88.1569,90.4696,88.0629,90.2346,676100.0],["2019-01-16",90.4884,92.0021,90.0466,90.479,644400.0],["2019-01-17",89.6329,93.0644,88.7398,91.5696,597200.0],["2019-01-18",92.1337,94.9541,91.814,94.0233,700200.0],["2019-01-22",92.6978,92.7542,87.6116,88.5329,774300.0],["2019-01-23",89.3132,90.1876,87.3295,89.2756,676000.0],["2019-01-24",90.0184,93.9669,90.0184,92.9422,720500.0],["2019-01-25",93.9669,97.4831,93.4311,96.2609,650500.0],["2019-01-28",93.3089,97.7651,93.0926,96.1763,773600.0],["2019-01-29",96.1105,96.778,94.9259,96.0353,345400.0],["2019-01-30",97.5489,97.9343,95.0011,96.825,705200.0],["2019-01-31",96.5053,98.5266,95.0481,97.6147,582800.0],["2019-02-01",97.3515,98.6583,96.5899,98.301,407900.0],["2019-02-04",98.1036,100.5573,96.8438,100.1437,406600.0],["2019-02-05",100.0685,104.0076,99.6642,102.8231,708600.0],["2019-02-06",103.6034,106.217,102.3342,104.2051,609700.0],["2019-02-07",103.1521,106.4614,101.6103,103.4624,624500.0],["2019-02-08",101.3658,104.7033,101.3658,104.0828,612000.0],["2019-02-11",104.3837,106.6024,103.3213,106.1606,654500.0],["2019-02-12",107.1759,110.2314,107.1759,109.6861,792300.0],["2019-02-13",110.0057,111.6604,108.9622,110.6074,561200.0],["2019-02-14",109.6673,111.3783,109.1126,110.3442,662600.0],["2019-02-15",110.504,111.4817,108.6989,111.3971,674900.0],["2019-02-19",110.9083,112.5347,109.9211,111.5193,1044500.0],["2019-02-20",111.839,114.4432,111.0493,111.8296,918900.0],["2019-02-21",111.0023,111.8766,110.0151,111.3877,1216800.0],["2019-02-22",122.1711,137.8057,121.372,137.0442,5089100.0],["2019-02-25",138.1065,142.3748,137.3074,138.445,2347600.0],["2019-02-26",136.2168,136.7151,130.811,135.8031,1653500.0],["2019-02-27",134.4399,140.2406,133.5656,140.0526,906800.0],["2019-02-28",139.4039,142.3653,138.2663,140.3064,880400.0],["2019-03-01",141.8858,143.8131,139.1594,143.2585,816300.0],["2019-03-04",144.1046,145.2516,140.7671,143.7661,844900.0],["2019-03-05",143.5781,145.4396,141.256,143.9072,582100.0],["2019-03-06",143.2397,143.4465,140.3158,141.5192,679200.0],["2019-03-07",139.4321,140.8799,137.627,139.2065,727200.0],["2019-03-08",136.5083,139.1407,135.2767,138.6612,778000.0],["2019-03-11",139.4133,144.6874,139.2064,142.8918,778600.0],["2019-03-12",143.9636,145.7122,142.0645,145.5524,575200.0],["2019-03-13",145.7216,147.5079,145.0823,146.4455,587000.0],["2019-03-14",146.6714,147.2264,145.1097,145.6272,453500.0],["2019-03-15",146.7936,151.6102,146.4456,146.8595,1034600.0],["2019-03-18",146.8689,148.8539,145.439,148.2706,415700.0],["2019-03-19",148.9762,149.851,147.7626,149.0326,374000.0],["2019-03-20",149.1267,149.5876,144.056,146.7089,437900.0],["2019-03-21",146.9065,152.6733,146.756,152.043,534200.0],["2019-03-22",149.9451,150.4625,144.931,145.1661,663000.0],["2019-03-25",144.3101,146.6807,143.0495,146.1351,649600.0],["2019-03-26",146.295,147.5838,143.9337,146.7936,578700.0],["2019-03-27",146.5302,148.1671,141.4032,142.5415,708300.0],["2019-03-28",143.3787,144.5264,142.3909,143.1529,679300.0],["2019-03-29",144.4041,144.9027,142.4286,143.7926,780600.0],["2019-04-01",145.4954,149.343,145.4954,148.9761,755300.0],["2019-04-02",149.7193,150.7918,147.1981,150.3308,694600.0],["2019-04-03",152.391,157.8662,151.7513,155.5143,1227500.0],["2019-04-04",155.5519,156.6338,150.9893,153.7551,644900.0],["2019-04-05",154.2349,156.0223,153.8115,154.2349,420300.0],["2019-04-08",154.0279,156.0129,152.8708,155.7777,459300.0],["2019-04-09",155.4767,156.2858,153.7834,154.6113,340200.0],["2019-04-10",154.3384,158.2801,153.9056,157.1136,485700.0],["2019-04-11",154.7523,158.5718,154.7523,157.9226,419300.0],["2019-04-12",158.9856,160.6319,157.3487,160.4626,481900.0],["2019-04-15",161.394,163.172,159.8041,162.41,584100.0],["2019-04-16",162.9462,164.4232,161.7797,162.5981,438400.0],["2019-04-17",163.8022,164.5077,159.9828,160.1521,388100.0],["2019-04-18",159.9923,160.7731,157.33,158.9669,510800.0],["2019-04-22",157.7533,159.0703,156.3516,158.3083,479700.0],["2019-04-23",158.2895,162.0901,157.5087,161.8361,501200.0],["2019-04-24",161.8361,164.5078,160.9424,161.1588,444800.0],["2019-04-25",160.4626,160.6131,151.9959,153.661,951500.0],["2019-04-26",152.297,159.7477,151.4597,158.2142,698100.0],["2019-04-29",155.2697,156.1634,148.073,149.0231,1431600.0],["2019-04-30",148.487,151.7513,147.1605,150.1427,757000.0],["2019-05-01",151.6949,152.3911,146.8971,148.0072,756500.0],["2019-05-02",147.0194,152.1653,146.8689,147.3204,1384000.0],["2019-05-03",166.6245,178.7413,156.9066,160.2368,5600600.0],["2019-05-06",155.0909,165.8907,153.614,164.9217,1327000.0],["2019-05-07",161.6386,163.1438,158.3272,160.98,1021900.0],["2019-05-08",158.4682,160.726,155.3543,158.8445,907600.0],["2019-05-09",155.5143,158.5811,153.4353,157.9414,874100.0],["2019-05-10",154.63,157.9132,151.4597,154.8652,825800.0],["2019-05-13",149.8228,151.0928,145.072,147.8096,1041300.0],["2019-05-14",150.0768,154.2631,149.5782,153.7081,583600.0],["2019-05-15",152.0336,158.2707,151.2057,157.0477,585700.0],["2019-05-16",155.8154,156.5209,152.4475,153.5011,738600.0],["2019-05-17",151.9301,157.8568,151.7608,152.4663,710600.0],["2019-05-20",149.1079,150.1145,146.5208,148.7222,699300.0],["2019-05-21",150.66,155.2603,150.6224,153.1906,490100.0],["2019-05-22",151.6385,153.4353,150.0862,150.8671,304500.0],["2019-05-23",147.7532,147.9507,139.7663,141.4596,1125200.0],["2019-05-24",142.5132,143.6139,140.199,141.3561,645700.0],["2019-05-28",141.8923,142.9836,138.8067,139.3899,483500.0],["2019-05-29",137.9601,140.6977,135.5142,139.4747,580700.0],["2019-05-30",140.152,142.3345,139.5499,140.5095,353800.0],["2019-05-31",137.612,141.4596,137.3486,138.2235,468100.0],["2019-06-03",139.5593,139.8415,135.0437,136.6524,563600.0],["2019-06-04",139.0042,141.8547,136.897,141.7324,584500.0],["2019-06-05",143.7456,144.2913,141.3561,143.6704,388900.0],["2019-06-06",143.8209,148.1201,142.9931,147.3299,492600.0],["2019-06-07",149.3054,152.8802,147.5556,152.1747,611400.0],["2019-06-10",155.8436,163.6894,155.5614,162.9462,945100.0],["2019-06-11",164.7806,166.4646,161.6386,161.9678,642200.0],["2019-06-12",162.3065,164.6019,161.1494,162.2783,503800.0],["2019-06-13",162.9654,164.8197,162.0429,163.6714,370200.0],["2019-06-14",161.7699,163.709,160.1227,162.2217,405600.0],["2019-06-17",162.0524,164.3397,160.7628,163.2854,379100.0],["2019-06-18",165.7422,175.3716,165.6104,173.8561,1028500.0],["2019-06-19",174.8915,175.4563,171.0134,174.1102,465300.0],["2019-06-20",176.5859,177.6778,173.7903,174.9763,459400.0],["2019-06-21",173.7996,175.5033,171.5593,173.2725,697600.0],["2019-06-24",174.9386,177.7154,174.4491,174.6091,683200.0],["2019-06-25",173.7243,174.1573,166.6647,167.4271,679200.0],["2019-06-26",170.7499,172.2559,168.4908,171.7947,522200.0],["2019-06-27",173.1972,177.6119,173.1972,176.953,585900.0],["2019-06-28",177.5083,181.1982,173.8655,177.0188,773700.0],["2019-07-01",183.2125,187.1848,179.1744,179.758,710200.0],["2019-07-02",180.351,181.5935,177.6778,178.8638,442800.0],["2019-07-03",179.3156,181.2641,178.6755,179.4191,267600.0],["2019-07-05",178.2613,179.9933,174.8068,179.2214,437400.0],["2019-07-08",177.6307,177.6307,174.9386,177.0188,525400.0],["2019-07-09",176.294,181.7253,175.4563,181.6688,644200.0],["2019-07-10",181.1417,183.4573,177.9413,182.7984,822200.0],["2019-07-11",183.5514,185.8199,182.0171,183.6926,481200.0],["2019-07-12",184.4927,189.4156,183.6173,187.9001,844200.0],["2019-07-15",188.9638,192.5783,188.0601,191.7406,657300.0],["2019-07-16",191.43,193.9056,189.8204,191.9853,673400.0],["2019-07-17",191.9948,193.5197,189.6792,191.0817,595300.0],["2019-07-18",190.5075,194.8751,190.1404,194.508,569700.0],["2019-07-19",195.3929,196.2212,193.5762,193.8303,435500.0],["2019-07-22",190.8369,195.3457,187.4201,194.4891,582300.0],["2019-07-23",196.5412,199.1297,195.7129,198.6497,592400.0],["2019-07-24",198.8944,203.2902,197.8778,201.963,662800.0],["2019-07-25",201.7747,201.7747,197.4072,198.3578,464600.0],["2019-07-26",199.8546,202.236,199.4592,201.3041,389900.0],["2019-07-29",201.3888,203.3844,197.8684,201.7747,504500.0],["2019-07-30",200.024,201.6336,198.6497,200.7393,412900.0],["2019-07-31",202.0289,204.5704,196.3435,198.6873,693600.0],["2019-08-01",199.0826,205.3422,194.4233,196.6541,1221500.0],["2019-08-02",205.1069,205.4646,177.1601,193.4255,2374000.0],["2019-08-05",187.3165,187.7495,180.1345,183.2125,1097200.0],["2019-08-06",187.3825,193.4161,187.3166,193.1526,877200.0],["2019-08-07",190.3758,199.8828,189.3027,199.0356,779700.0],["2019-08-08",202.9231,204.3821,200.3628,203.5255,770100.0],["2019-08-09",201.8783,202.2642,198.5649,200.2028,476200.0],["2019-08-12",197.8402,200.8806,196.7295,197.539,401000.0],["2019-08-13",196.0235,204.3068,196.0235,201.803,562200.0],["2019-08-14",197.1813,199.2804,191.5994,194.6116,676000.0],["2019-08-15",196.3153,197.7743,192.1548,194.668,330600.0],["2019-08-16",196.5035,199.8828,196.0517,198.4049,390400.0],["2019-08-19",202.1795,204.2597,199.6945,200.6357,508000.0],["2019-08-20",200.9276,202.1231,198.4332,198.5744,340400.0],["2019-08-21",201.4358,202.3489,200.0239,200.6357,372200.0],["2019-08-22",200.8147,202.3772,197.4166,199.2051,337100.0],["2019-08-23",197.6331,200.0522,189.3592,192.0324,504300.0],["2019-08-26",195.9011,195.9482,192.4372,193.0678,360300.0],["2019-08-27",193.5291,195.0351,188.785,190.0275,455000.0],["2019-08-28",189.0392,195.6094,186.6295,193.9998,381500.0],["2019-08-29",196.9648,198.0943,194.3762,194.7621,393900.0],["2019-08-30",196.5694,196.9459,192.6066,193.4067,292300.0],["2019-09-03",192.3807,192.7196,187.7966,188.9732,597800.0],["2019-09-04",192.8607,197.9343,190.1498,197.4165,617800.0],["2019-09-05",200.5135,211.6771,200.5135,209.0415,1199000.0],["2019-09-06",210.4346,216.7977,210.0863,211.5547,1003200.0],["2019-09-09",212.9479,214.8493,197.3036,198.565,993000.0],["2019-09-10",195.8164,196.7012,175.701,178.9767,2130600.0],["2019-09-11",180.5487,185.6505,176.3694,181.8195,888100.0],["2019-09-12",171.4276,176.6894,163.3137,172.7172,1896100.0],["2019-09-13",172.5853,175.0905,169.2042,170.2119,763900.0],["2019-09-16",168.3001,169.8447,165.4182,167.6032,726400.0],["2019-09-17",165.6631,168.3943,163.949,166.9722,606700.0],["2019-09-18",166.7932,170.1178,165.3428,168.0552,487100.0],["2019-09-19",169.1571,175.3636,168.4413,172.3969,743400.0],["2019-09-20",172.9809,174.5631,169.4774,171.1538,976200.0],["2019-09-23",171.1255,179.3192,170.7017,175.1564,573800.0],["2019-09-24",176.6445,177.8594,170.4192,171.2856,467400.0],["2019-09-25",170.3721,171.9825,163.9301,166.2752,932700.0],["2019-09-26",165.889,167.1699,164.0149,166.2563,479900.0],["2019-09-27",166.4353,167.0946,156.3675,159.2588,848800.0],["2019-09-30",159.1646,159.9557,153.8717,158.1286,1017800.0],["2019-10-01",158.8538,159.6826,155.4445,155.7835,441300.0],["2019-10-02",153.7587,153.7587,149.417,150.8297,754400.0],["2019-10-03",151.2535,154.173,148.8048,153.2312,450400.0],["2019-10-04",155.6328,157.9308,153.9187,157.7048,450500.0],["2019-10-07",157.3846,159.1741,155.2091,155.4445,566200.0],["2019-10-08",154.2296,157.7707,153.4102,153.6833,494600.0],["2019-10-09",156.5558,159.2117,156.2168,157.394,402000.0],["2019-10-10",157.5259,159.5884,154.644,155.2373,534800.0],["2019-10-11",158.2228,161.8393,157.3846,159.4943,588900.0],["2019-10-14",159.5319,161.3402,158.2605,159.2211,384200.0],["2019-10-15",160.5679,164.6742,160.3513,163.0448,486200.0],["2019-10-16",162.5928,163.2897,160.2006,162.7811,378700.0],["2019-10-17",164.4952,166.6426,163.1485,163.5346,348000.0],["2019-10-18",162.9318,163.949,159.4283,161.9147,406800.0],["2019-10-21",163.2143,168.1682,162.4232,166.294,382900.0],["2019-10-22",167.6315,167.6315,160.1065,162.6211,380000.0],["2019-10-23",161.1707,163.2332,158.7408,161.3308,298000.0],["2019-10-24",163.5252,166.473,163.2144,165.8797,379900.0],["2019-10-25",165.8796,167.5466,164.1938,164.6365,352800.0],["2019-10-28",165.4653,168.1306,165.3523,165.7478,396400.0],["2019-10-29",164.7401,166.6143,161.764,164.8343,480100.0],["2019-10-30",166.4824,167.914,161.1047,163.544,1274300.0],["2019-10-31",182.7097,190.0651,173.2916,188.53,2316200.0],["2019-11-01",188.3605,189.6978,184.857,187.2868,902800.0],["2019-11-04",188.0403,191.0446,186.9195,189.8203,850100.0],["2019-11-05",190.3006,191.6191,188.0214,189.9333,452800.0],["2019-11-06",189.0857,189.7449,186.0531,187.2586,397400.0],["2019-11-07",188.3511,190.715,186.6181,187.4375,418100.0],["2019-11-08",186.75,189.8768,186.0531,188.2475,416500.0],["2019-11-11",186.7406,188.6713,186.5993,187.3999,367300.0],["2019-11-12",187.7106,195.9043,187.5034,191.7792,636900.0],["2019-11-13",190.2441,191.1859,183.19,189.0197,563000.0],["2019-11-14",188.9067,189.0857,185.2243,187.8331,241800.0],["2019-11-15",189.858,192.1748,188.3888,190.5172,372500.0],["2019-11-18",190.3383,192.0712,188.3605,190.8845,234900.0],["2019-11-19",193.0977,193.9171,188.4923,189.0197,353800.0],["2019-11-20",188.3604,192.1277,186.5616,188.5865,448100.0],["2019-11-21",188.9915,189.8485,184.9135,186.1472,239000.0],["2019-11-22",183.8022,185.1489,178.6034,181.6737,474600.0],["2019-11-25",181.9656,184.97,181.9656,183.4725,320800.0],["2019-11-26",183.887,185.601,183.3878,185.0642,230400.0],["2019-11-27",185.9777,188.6713,185.2996,186.2132,239100.0],["2019-11-29",184.5085,186.053,182.7379,182.9168,163100.0],["2019-12-02",183.6515,183.6515,178.1043,182.0787,419600.0],["2019-12-03",178.1796,180.9108,177.2943,180.3928,394000.0],["2019-12-04",181.4853,184.904,181.4853,183.3407,292400.0],["2019-12-05",183.934,185.1113,179.2533,179.6582,283700.0],["2019-12-06",182.5307,184.565,182.1634,182.4742,366200.0],["2019-12-09",182.4271,183.9529,177.9347,177.9536,394400.0],["2019-12-10",178.0007,180.4493,177.7275,178.0666,341400.0],["2019-12-11",178.481,181.4853,174.5914,181.1934,481700.0],["2019-12-12",181.8624,186.8565,181.1462,184.0391,441900.0],["2019-12-13",183.9543,185.3018,180.2605,182.7199,407800.0],["2019-12-16",185.1604,189.3725,183.747,186.8,511100.0],["2019-12-17",187.2712,189.4855,185.9519,188.8071,745200.0],["2019-12-18",189.0238,189.5044,184.8212,185.4714,397900.0],["2019-12-19",186.0273,188.5997,185.0096,188.0815,301800.0],["2019-12-20",188.9484,190.7576,188.1004,189.118,882500.0],["2019-12-23",190.3053,192.8684,190.0321,191.0497,322300.0],["2019-12-24",192.0486,192.0486,189.5138,191.0969,163600.0],["2019-12-26",191.4926,204.1476,190.9838,203.6859,1388200.0],["2019-12-27",205.0239,205.8909,199.8413,200.4256,562700.0],["2019-12-30",200.5952,201.3207,190.4373,195.8272,576700.0],["2019-12-31",195.2618,197.3348,193.462,194.1781,323000.0],["2020-01-02",196.9391,200.6046,194.3477,200.6046,440000.0],["2020-01-03",196.1852,199.2006,195.2712,196.3643,434100.0],["2020-01-06",194.1311,199.9262,193.0663,199.6435,492800.0],["2020-01-07",202.0369,203.1017,200.0392,200.9062,407700.0],["2020-01-08",200.7082,203.7236,198.8425,202.0557,380400.0],["2020-01-09",205.627,209.3773,203.1205,205.4668,584500.0],["2020-01-10",206.3714,207.6907,203.2336,203.5823,388600.0],["2020-01-13",205.8061,208.5575,204.4774,205.6741,297700.0],["2020-01-14",205.4197,206.4657,201.1606,205.7966,499000.0],["2020-01-15",205.7966,206.8331,199.9355,200.6046,378200.0],["2020-01-16",202.1217,203.9969,197.9756,200.7271,494000.0],["2020-01-17",201.5469,202.4232,199.6058,200.5669,272000.0],["2020-01-21",199.1628,201.6411,198.8801,200.0863,295400.0],["2020-01-22",202.1405,203.2995,200.124,200.7365,263800.0],["2020-01-23",200.2937,201.5186,198.1923,198.8519,275200.0],["2020-01-24",200.6894,201.2924,193.5751,194.1781,559100.0],["2020-01-27",185.8577,185.8577,178.4607,179.2334,1157200.0],["2020-01-28",181.3912,184.2369,176.0484,183.3418,591300.0],["2020-01-29",184.5951,184.5951,177.2735,177.2829,541700.0],["2020-01-30",175.1627,176.6704,169.8482,172.8352,774500.0],["2020-01-31",171.5443,172.317,165.033,166.0036,936400.0],["2020-02-03",166.0319,168.3028,161.2074,162.7056,884600.0],["2020-02-04",167.5113,172.0531,166.5502,169.264,1137100.0],["2020-02-05",173.0614,174.0131,167.8693,172.3923,592700.0],["2020-02-06",173.2404,173.2404,170.1685,171.9495,328300.0],["2020-02-07",169.9895,170.7434,166.7386,166.9648,429800.0],["2020-02-10",165.7021,170.5549,164.9294,170.4324,363100.0],["2020-02-11",171.94,176.3311,170.7528,172.562,544000.0],["2020-02-12",173.8718,176.105,172.9012,174.0885,337100.0],["2020-02-13",172.0249,173.7681,170.3476,170.9695,383900.0],["2020-02-14",171.6668,172.3076,166.6727,167.4359,414200.0],["2020-02-18",164.0154,168.9813,160.3781,167.483,599000.0],["2020-02-19",168.9247,172.0154,167.0873,168.6609,958100.0],["2020-02-20",168.7269,169.6032,163.4689,168.4536,1535900.0],["2020-02-21",158.682,164.9577,149.1743,164.3075,2927500.0],["2020-02-24",152.8304,156.9388,150.7668,151.0683,1304000.0],["2020-02-25",152.9718,155.2709,145.0942,145.7915,1052700.0],["2020-02-26",146.2908,150.2956,143.9351,145.0753,846200.0],["2020-02-27",137.292,144.2838,136.1236,140.5618,983100.0],["2020-02-28",135.0682,150.3804,134.2766,149.6266,1457900.0],["2020-03-02",151.7656,152.5948,144.2178,150.0789,719300.0],["2020-03-03",150.0317,150.974,142.5688,145.4428,591800.0],["2020-03-04",148.4393,152.2933,146.6772,151.8221,495800.0],["2020-03-05",148.6937,152.2838,147.0258,150.8892,480400.0],["2020-03-06",146.0553,149.6172,143.8598,146.8563,642100.0],["2020-03-09",134.4274,144.4063,132.8632,138.6018,801000.0],["2020-03-10",143.5394,149.6926,139.7231,149.6078,942200.0],["2020-03-11",145.1036,147.4028,138.0364,139.365,630100.0],["2020-03-12",126.0033,137.5747,125.1553,132.3638,1132800.0],["2020-03-13",140.0058,140.9857,128.9432,137.1223,864800.0],["2020-03-16",121.3887,129.6328,111.5222,112.5409,981400.0],["2020-03-17",113.786,117.7194,108.2868,115.0123,938600.0],["2020-03-18",107.2775,110.7015,99.1465,101.2783,831400.0],["2020-03-19",101.8348,120.6813,100.0992,112.9276,871600.0],["2020-03-20",116.4649,121.1246,107.0605,107.4661,643200.0],["2020-03-23",105.4098,108.815,99.354,104.9853,576700.0],["2020-03-24",113.371,121.2661,111.7863,121.2189,768400.0],["2020-03-25",122.4546,130.0573,116.512,126.3786,751600.0],["2020-03-26",127.3407,132.4249,125.5674,131.8778,501900.0],["2020-03-27",124.9165,129.68,124.0676,126.4541,415600.0],["2020-03-30",127.6992,131.1138,124.7939,129.5574,564900.0],["2020-03-31",128.4443,132.2268,122.6338,124.3034,540600.0],["2020-04-01",120.2379,122.4169,115.2009,116.3988,548200.0],["2020-04-02",115.7669,117.4364,112.805,115.6914,455300.0],["2020-04-03",115.5876,117.3798,111.192,111.5976,674900.0],["2020-04-06",117.4836,124.1147,116.3517,123.1998,705400.0],["2020-04-07",130.2554,131.859,125.9919,127.1049,698900.0],["2020-04-08",129.963,133.2361,127.0106,131.6043,490700.0],["2020-04-09",133.736,136.7639,129.3593,130.5101,435300.0],["2020-04-13",130.0196,130.6044,127.1521,129.4065,393200.0],["2020-04-14",133.4719,136.5281,132.5947,134.8019,323900.0],["2020-04-15",132.0665,133.9436,129.1235,132.1231,391700.0],["2020-04-16",134.8208,135.0378,131.2175,134.7831,314800.0],["2020-04-17",139.2447,139.2447,133.604,136.1131,400600.0],["2020-04-20",135.3207,136.0282,132.0193,132.1136,364300.0],["2020-04-21",129.1895,129.9724,122.9546,124.077,462000.0],["2020-04-22",127.5482,131.1515,126.1711,130.0856,379500.0],["2020-04-23",131.0949,133.2644,129.2367,129.8403,296900.0],["2020-04-24",130.4724,131.576,128.3689,130.661,321400.0],["2020-04-27",133.6606,136.613,132.6796,134.7076,298000.0],["2020-04-28",137.7072,139.2636,134.1794,134.5944,379600.0],["2020-04-29",135.8395,147.3002,135.8395,146.2437,700200.0],["2020-04-30",144.3289,145.6212,140.5747,141.6029,420900.0],["2020-05-01",136.9997,139.2919,132.623,133.3304,404700.0],["2020-05-04",134.5378,139.3956,133.3965,138.8768,504200.0],["2020-05-05",142.1028,144.0742,138.0939,138.6693,392000.0],["2020-05-06",140.6785,144.0082,138.0279,138.2543,591100.0],["2020-05-07",140.5464,147.3757,140.1031,146.6776,902700.0],["2020-05-08",146.206,149.5357,138.6599,142.0085,1000100.0],["2020-05-11",140.0748,142.4612,139.9239,140.2163,641500.0],["2020-05-12",142.1499,143.8289,138.4335,139.8389,465500.0],["2020-05-13",139.1598,140.1408,132.5287,135.4905,540500.0],["2020-05-14",134.3303,136.1414,129.5102,135.6981,305800.0],["2020-05-15",131.4156,135.1887,131.1609,134.302,313200.0],["2020-05-18",138.3675,141.8576,137.7166,140.9426,430000.0],["2020-05-19",141.1029,144.4138,139.1315,141.0935,409400.0],["2020-05-20",144.1402,145.4985,142.9234,143.2818,259900.0],["2020-05-21",141.7444,143.2725,138.858,139.4994,282000.0],["2020-05-22",138.7353,140.0936,137.0469,139.4616,311800.0],["2020-05-26",143.3385,144.6307,136.1414,137.2167,683400.0],["2020-05-27",138.6598,145.2155,135.1415,144.8571,465100.0],["2020-05-28",144.2629,144.2629,138.226,138.6127,421600.0],["2020-05-29",138.6976,140.6124,136.4998,138.2826,403100.0],["2020-06-01",138.2543,139.7352,136.7545,137.6129,414200.0],["2020-06-02",139.0278,140.1974,135.9056,140.1314,347100.0],["2020-06-03",141.301,148.5642,140.7822,148.4132,653800.0],["2020-06-04",146.5267,152.8654,145.3005,148.866,565700.0],["2020-06-05",153.0541,156.9404,152.224,155.6387,594300.0],["2020-06-08",157.5252,159.1759,153.5635,155.6387,472100.0],["2020-06-09",151.9882,156.7706,151.0072,155.733,287800.0],["2020-06-10",156.1291,156.5536,151.2336,155.0821,448000.0],["2020-06-11",149.8942,150.6205,143.7441,144.5836,541600.0],["2020-06-12",149.1346,150.4942,142.1004,145.3295,376500.0],["2020-06-15",141.3167,145.1029,139.4566,144.999,435600.0],["2020-06-16",149.2856,149.9182,144.0265,147.1518,349600.0],["2020-06-17",149.5311,149.5311,146.2642,146.6702,460200.0],["2020-06-18",145.1784,148.1998,145.1784,145.726,243100.0],["2020-06-19",147.841,148.5114,143.5355,144.0359,488100.0],["2020-06-22",143.8755,146.7552,143.7433,146.066,571700.0],["2020-06-23",147.9543,148.8796,145.6788,146.047,236100.0],["2020-06-24",145.7355,145.8299,138.1348,139.5511,485800.0],["2020-06-25",135.7365,143.1862,135.5005,142.884,446700.0],["2020-06-26",142.6952,143.0257,138.7391,138.9562,442000.0],["2020-06-29",139.0789,140.3536,136.4352,138.6824,350900.0],["2020-06-30",139.1073,142.8463,139.1073,141.2695,300300.0],["2020-07-01",141.7038,142.1665,138.3708,138.8807,258400.0],["2020-07-02",141.515,141.8737,138.8901,141.1939,372700.0],["2020-07-06",143.2145,145.6694,141.6283,145.2729,669200.0],["2020-07-07",146.6986,149.5406,145.2256,145.6883,782500.0],["2020-07-08",146.3586,151.8538,146.3586,149.3895,532700.0],["2020-07-09",151.259,153.865,149.0307,152.1088,556900.0],["2020-07-10",152.9585,153.6761,145.8865,147.8504,524200.0],["2020-07-13",149.8427,152.0144,144.6119,144.7536,345400.0],["2020-07-14",144.914,145.2823,140.3914,143.3467,334800.0],["2020-07-15",145.0557,146.6419,143.4317,146.2831,291500.0],["2020-07-16",144.5175,144.5175,139.5699,143.5639,355000.0],["2020-07-17",145.0557,146.8119,144.1115,146.2359,262600.0],["2020-07-20",146.4531,148.9268,145.9715,148.5303,192800.0],["2020-07-21",150.1259,150.3903,144.5552,145.0556,254000.0],["2020-07-22",144.5458,147.4161,144.5458,147.0385,246300.0],["2020-07-23",147.2462,151.3062,146.7646,147.9543,473400.0],["2020-07-24",146.3492,149.1346,143.5166,147.9449,368400.0],["2020-07-27",150.532,161.4373,150.126,160.8992,782600.0],["2020-07-28",158.7748,160.3327,154.9508,155.2813,493900.0],["2020-07-29",157.6606,159.8605,155.1113,159.0296,353600.0],["2020-07-30",156.7542,160.5121,156.1405,158.8692,307200.0],["2020-07-31",160.852,165.5446,155.5834,164.7137,772200.0],["2020-08-03",167.4707,167.9711,165.4501,167.3291,514200.0],["2020-08-04",168.0656,177.2242,167.6124,175.6285,978000.0],["2020-08-05",174.3916,181.2464,173.2019,179.443,697500.0],["2020-08-06",179.9057,180.34,173.2303,176.1478,1239400.0],["2020-08-07",166.0355,189.7819,165.233,176.1006,2239000.0],["2020-08-10",176.7616,176.8088,169.5857,175.147,531900.0],["2020-08-11",175.3358,177.3753,173.1264,174.0234,531600.0],["2020-08-12",174.7693,178.6405,174.3822,177.7907,327000.0],["2020-08-13",177.7151,180.8026,177.2902,178.0267,272100.0],["2020-08-14",178.4516,179.5941,175.8174,177.0637,255100.0],["2020-08-17",178.9237,179.8018,174.5238,176.8843,306300.0],["2020-08-18",177.6491,178.8104,174.2028,174.6088,316000.0],["2020-08-19",174.7221,175.4868,173.3247,173.8439,257200.0],["2020-08-20",171.9934,173.1359,169.6612,171.0775,282100.0],["2020-08-21",170.3599,171.238,168.1411,169.8501,235400.0],["2020-08-24",171.7857,173.3247,169.4818,170.6715,203500.0],["2020-08-25",170.2466,171.3136,168.6887,171.1436,264700.0],["2020-08-26",172.1255,172.7109,169.4818,171.3796,309400.0],["2020-08-27",171.8423,172.3144,168.1789,168.245,242700.0],["2020-08-28",169.3591,171.644,168.566,171.2664,264300.0],["2020-08-31",170.1334,170.832,165.7051,165.7051,347600.0],["2020-09-01",166.6493,167.4424,164.0905,165.1763,340600.0],["2020-09-02",166.5265,171.8423,164.8175,171.493,353900.0],["2020-09-03",169.0381,170.5299,162.2682,163.6373,469600.0],["2020-09-04",162.9292,164.2227,156.6314,162.2399,385900.0],["2020-09-08",157.7645,161.1258,154.9225,156.6598,343400.0],["2020-09-09",159.0769,163.1935,158.7747,160.767,380300.0],["2020-09-10",161.9755,163.8356,155.8666,156.4803,224200.0],["2020-09-11",158.5387,159.3318,154.422,155.9799,175800.0],["2020-09-14",159.143,160.2288,157.5756,158.9541,255600.0],["2020-09-15",160.6552,164.6716,160.6552,163.1407,325700.0],["2020-09-16",164.0857,166.0703,161.8082,162.1011,231400.0],["2020-09-17",158.8124,160.589,157.5744,159.4833,345100.0],["2020-09-18",161.0332,161.3734,152.9343,155.1551,666400.0],["2020-09-21",152.2161,158.0469,152.1594,157.9146,358700.0],["2020-09-22",159.6629,163.0461,157.754,162.8855,329900.0],["2020-09-23",162.2523,164.5393,159.7669,160.0882,274200.0],["2020-09-24",158.3493,163.7549,158.1131,160.4,273300.0],["2020-09-25",159.4172,163.4808,158.1603,162.6587,229700.0],["2020-09-28",164.5487,165.7867,162.5547,165.0023,286400.0],["2020-09-29",163.7832,170.2284,163.7832,169.0471,337500.0],["2020-09-30",168.877,172.7989,168.8203,170.8048,329600.0],["2020-10-01",172.4491,175.4921,171.3813,173.4698,236300.0],["2020-10-02",168.773,173.7911,166.8924,169.5668,190200.0],["2020-10-05",170.7386,175.3031,170.7386,174.5943,399100.0],["2020-10-06",174.8307,179.3951,174.188,175.7757,291800.0],["2020-10-07",178.1005,181.219,177.0704,180.652,277700.0],["2020-10-08",182.0696,187.3334,182.0696,186.3978,344600.0],["2020-10-09",187.4185,192.7579,187.4185,191.0852,348900.0],["2020-10-12",192.5216,192.5216,187.2295,188.9872,300100.0],["2020-10-13",191.0757,192.2948,188.9116,190.452,267300.0],["2020-10-14",190.934,196.5664,187.9571,188.0138,328700.0],["2020-10-15",182.5043,185.9064,179.9149,181.7861,354900.0],["2020-10-16",183.5155,183.5155,179.9433,180.3969,251300.0],["2020-10-19",181.2569,184.4889,178.6108,179.0455,265700.0],["2020-10-20",181.0868,181.9184,178.6958,179.0549,245900.0],["2020-10-21",179.0266,181.4459,175.9647,175.9647,185200.0],["2020-10-22",177.8453,182.8634,177.5334,182.079,380900.0],["2020-10-23",182.7973,183.4682,179.6787,182.8445,139500.0],["2020-10-26",180.8789,183.1564,178.1855,180.4631,241200.0],["2020-10-27",180.945,185.604,179.6314,184.9047,338000.0],["2020-10-28",181.4459,183.4399,179.329,179.8015,247600.0],["2020-10-29",179.1872,188.08,177.0704,186.927,387300.0],["2020-10-30",190.8772,194.4589,179.1683,187.409,599700.0],["2020-11-02",189.0061,191.2553,180.4347,183.1753,326100.0],["2020-11-03",184.8952,190.3953,184.0069,187.8626,279100.0],["2020-11-04",189.9984,196.6703,189.5164,195.5646,323500.0],["2020-11-05",197.3602,203.0209,195.6402,200.4599,333100.0],["2020-11-06",201.2064,203.1721,196.5758,200.7245,269900.0],["2020-11-09",204.9771,206.8672,200.9513,200.9702,347100.0],["2020-11-10",199.4015,201.8586,196.6609,197.9178,320000.0],["2020-11-11",199.5904,202.8413,197.483,200.7339,275500.0],["2020-11-12",201.1308,201.2348,193.1264,194.0904,246400.0],["2020-11-13",198.0217,199.1463,195.4985,197.6248,167200.0],["2020-11-16",198.6927,202.9831,198.6927,201.6223,177600.0],["2020-11-17",201.1875,203.1816,198.9951,202.2838,163400.0],["2020-11-18",201.9814,205.5441,201.3009,203.0965,174300.0],["2020-11-19",203.1816,209.4566,202.4445,208.0012,303100.0],["2020-11-20",205.9789,211.8569,205.4308,208.7667,275000.0],["2020-11-23",209.5794,211.6774,206.7632,208.5682,211800.0],["2020-11-24",209.9952,211.8947,206.716,210.2882,201900.0],["2020-11-25",209.5416,210.9875,207.8595,207.8878,175100.0],["2020-11-27",209.7023,215.0417,207.9351,211.9798,144300.0],["2020-11-30",213.2934,217.0735,212.0459,216.4498,246400.0],["2020-12-01",217.461,220.5796,216.497,218.0752,220700.0],["2020-12-02",217.3381,220.5512,217.3098,219.351,141700.0],["2020-12-03",218.5288,221.2883,218.1886,220.6457,229000.0],["2020-12-04",221.638,225.1535,221.1939,223.169,221800.0],["2020-12-07",223.9344,225.3898,222.2334,224.5298,133500.0],["2020-12-08",224.1329,225.5221,222.3562,224.8984,258800.0],["2020-12-09",224.596,225.1913,217.7539,219.5967,199800.0],["2020-12-10",217.7823,222.0444,217.2153,220.0976,156600.0],["2020-12-11",219.0391,223.4241,218.5572,219.162,155100.0],["2020-12-14",220.2495,222.6514,219.0013,219.9091,251000.0],["2020-12-15",225.1574,231.4554,224.1077,229.0061,305300.0],["2020-12-16",229.1386,229.8857,223.0676,227.6445,269300.0],["2020-12-17",226.0842,229.4128,226.0085,228.5239,174800.0],["2020-12-18",230.4435,233.5547,224.8264,227.0676,635000.0],["2020-12-21",224.9305,230.8785,223.1716,227.3986,271100.0],["2020-12-22",228.2308,230.5476,223.843,225.2425,209200.0],["2020-12-23",225.6303,225.6303,220.9682,221.2992,221300.0],["2020-12-24",222.642,222.642,218.9351,220.4765,108900.0],["2020-12-28",221.5734,224.0983,219.4646,219.5119,216100.0],["2020-12-29",222.3394,222.3394,215.3606,217.4126,276600.0],["2020-12-30",219.3796,222.207,218.2069,218.519,313500.0],["2020-12-31",218.311,219.0297,216.5899,217.3086,252700.0],["2021-01-04",218.85,222.5853,212.2021,214.6797,329700.0],["2021-01-05",213.6773,220.8925,212.4952,220.8642,375200.0],["2021-01-06",218.0367,223.7673,217.4977,219.8618,422100.0],["2021-01-07",221.2614,228.3348,220.7129,227.6823,287500.0],["2021-01-08",229.3844,236.2498,228.6373,233.7343,330700.0],["2021-01-11",229.8384,234.6706,229.4601,231.3136,270800.0],["2021-01-12",232.1552,236.4011,231.6824,233.8384,422400.0],["2021-01-13",234.3585,236.0796,231.7958,232.5807,225100.0],["2021-01-14",231.8053,247.0207,231.8053,242.8125,342200.0],["2021-01-15",243.5407,243.5407,235.5595,236.9779,217200.0],["2021-01-19",242.3113,248.0609,241.9047,246.1412,258100.0],["2021-01-20",247.8056,248.4864,242.1695,243.9662,227500.0],["2021-01-21",246.1885,246.8126,240.0702,241.6116,256300.0],["2021-01-22",240.5052,241.1198,234.1694,234.3869,290200.0],["2021-01-25",237.9992,237.9992,227.7958,234.2261,307700.0],["2021-01-26",234.5287,235.2285,229.5546,230.4719,166100.0],["2021-01-27",226.9542,228.4767,218.538,222.0463,462700.0],["2021-01-28",222.9162,227.3796,221.8476,225.4411,217200.0],["2021-01-29",224.8738,225.9896,218.0368,218.2732,192300.0],["2021-02-01",221.8004,225.1952,218.8594,224.5711,222200.0],["2021-02-02",227.7012,228.8454,223.2566,225.1101,230100.0],["2021-02-03",225.0628,226.9447,217.9422,218.9067,247600.0],["2021-02-04",218.9635,221.8571,216.0131,221.1668,413000.0],["2021-02-05",222.2165,223.6255,217.7814,218.4433,249900.0],["2021-02-08",220.2495,223.9375,219.5119,223.0108,334200.0],["2021-02-09",222.2259,224.7697,220.0226,221.8949,225600.0],["2021-02-10",223.2566,225.5829,221.2613,222.3866,196200.0],["2021-02-11",225.0629,232.1457,224.4009,229.0346,347300.0],["2021-02-12",226.4246,229.271,223.2472,225.2142,195900.0],["2021-02-16",229.5547,237.186,229.3277,235.1623,354600.0],["2021-02-17",233.0819,234.0181,224.8642,226.7177,255600.0],["2021-02-18",223.8335,226.0179,218.0367,224.259,371100.0],["2021-02-19",229.1007,230.4246,203.3131,212.5804,1205600.0],["2021-02-22",209.5638,211.1619,196.2302,197.1002,748500.0],["2021-02-23",194.8023,199.5305,192.0977,198.235,827600.0],["2021-02-24",197.4312,204.9301,195.3129,204.9112,392000.0],["2021-02-25",202.5755,204.2587,195.5399,196.6085,448800.0],["2021-02-26",200.6653,202.2067,193.8567,200.183,483300.0],["2021-03-01",202.3674,208.0413,202.3674,207.5968,327800.0],["2021-03-02",208.533,209.1193,202.027,202.8403,222900.0],["2021-03-03",201.2326,204.0223,194.7739,194.9157,368600.0],["2021-03-04",194.7456,195.5493,180.2678,183.0101,617500.0],["2021-03-05",184.2205,185.308,170.4047,178.802,876900.0],["2021-03-08",182.6886,192.7597,180.6177,188.9488,997200.0],["2021-03-09",196.1451,205.6394,196.06,203.2753,662000.0],["2021-03-10",206.1595,208.0413,197.7433,200.7315,478200.0],["2021-03-11",207.0956,211.3605,204.3627,209.8475,301200.0],["2021-03-12",206.4432,211.8239,205.2516,209.8758,438500.0],["2021-03-15",211.0022,219.1136,209.1849,218.3754,397600.0],["2021-03-16",219.4922,220.8078,215.1194,216.2078,295700.0],["2021-03-17",210.5005,219.7762,210.1219,218.1388,297500.0],["2021-03-18",215.9618,220.7416,211.5511,214.8449,378900.0],["2021-03-19",216.3309,220.8268,210.4911,217.3626,654800.0],["2021-03-22",220.098,224.8305,215.7631,221.3474,475600.0],["2021-03-23",221.4799,221.5272,212.4692,214.4095,437200.0],["2021-03-24",216.2173,216.2173,207.9166,210.1314,373300.0],["2021-03-25",208.7873,215.0437,200.9977,214.277,447500.0],["2021-03-26",215.3277,227.6226,209.6392,227.2724,369000.0],["2021-03-29",225.635,228.0864,213.8511,217.6939,593700.0],["2021-03-30",214.6556,217.6844,212.3556,216.6243,436100.0],["2021-03-31",219.019,226.7045,217.1354,224.1017,480500.0],["2021-04-01",227.6605,232.0049,223.6662,225.3983,409000.0],["2021-04-05",230.5568,232.3267,225.3794,230.5,250200.0],["2021-04-06",230.0267,233.2353,226.6572,229.1465,232700.0],["2021-04-07",229.0518,231.0205,226.1272,227.8687,217800.0],["2021-04-08",232.9987,232.9987,228.2378,229.8753,267200.0],["2021-04-09",229.0045,229.137,226.1934,227.9444,141400.0],["2021-04-12",226.1082,227.0263,220.0412,221.4893,460400.0],["2021-04-13",222.2654,225.493,212.5165,212.9614,591500.0],["2021-04-14",215.64,219.4165,212.7816,214.4001,420100.0],["2021-04-15",215.9145,217.9589,211.2388,211.589,217900.0],["2021-04-16",211.5512,217.5993,210.6047,216.984,222300.0],["2021-04-19",214.1351,219.5774,211.5417,214.561,266200.0],["2021-04-20",213.482,214.561,203.7993,207.7083,459200.0],["2021-04-21",206.6956,211.5038,205.5125,208.3709,306700.0],["2021-04-22",209.166,211.5133,204.4808,207.3866,382600.0],["2021-04-23",209.9326,213.7281,207.8882,211.6079,245300.0],["2021-04-26",212.7437,224.537,212.0149,224.4519,374700.0],["2021-04-27",226.8465,227.102,222.2844,223.9218,245800.0],["2021-04-28",221.726,222.2087,217.7034,220.4293,308300.0],["2021-04-29",223.9313,225.7202,219.3029,223.3255,185500.0],["2021-04-30",219.3881,219.3881,211.2293,211.7215,327500.0],["2021-05-03",214.2487,215.7915,210.3112,210.8129,276500.0],["2021-05-04",208.5792,211.1347,204.5944,209.6392,270700.0],["2021-05-05",211.3334,212.0622,207.396,208.2289,160400.0],["2021-05-06",208.229,211.0968,202.5973,206.5631,349000.0],["2021-05-07",202.55,210.0178,199.2278,209.4499,494500.0],["2021-05-10",207.5758,207.5758,193.3216,193.5866,675200.0],["2021-05-11",189.6397,191.1068,183.6295,189.3842,786300.0],["2021-05-12",184.5665,187.0747,177.5909,178.5184,413700.0],["2021-05-13",181.3106,184.2542,175.4897,180.0612,498300.0],["2021-05-14",181.6135,184.7369,180.0612,182.4275,319900.0],["2021-05-17",180.5913,185.5982,177.5057,185.3143,508100.0],["2021-05-18",186.8571,192.3468,184.0365,191.5801,724700.0],["2021-05-19",193.5867,196.5586,189.3464,194.571,467200.0],["2021-05-20",196.5776,202.0294,196.2463,199.5779,348400.0],["2021-05-21",200.8842,200.9315,195.5175,198.8113,320700.0],["2021-05-24",199.578,202.55,199.0574,201.4047,266300.0],["2021-05-25",202.8718,203.487,198.9438,200.0134,281300.0],["2021-05-26",199.7105,201.6129,197.7891,200.4771,135500.0],["2021-05-27",200.9314,204.3388,199.0858,202.4458,297400.0],["2021-05-28",203.4302,205.2853,202.1524,204.3104,211500.0],["2021-06-01",205.2002,205.7113,199.7199,202.957,234300.0],["2021-06-02",203.7331,204.443,201.1302,204.1969,191700.0],["2021-06-03",201.2627,204.2442,200.1459,200.5623,174000.0],["2021-06-04",202.8434,205.8627,201.9063,203.61,152800.0],["2021-06-07",202.7582,205.2948,201.1302,203.9602,200000.0],["2021-06-08",205.7491,206.2886,201.4899,205.522,213800.0],["2021-06-09",207.1878,209.4594,203.2788,203.7615,159100.0],["2021-06-10",204.4335,209.0429,203.8372,207.8977,212900.0],["2021-06-11",207.3108,210.1219,207.2257,209.8853,163600.0],["2021-06-14",210.8611,211.8653,203.1496,203.7275,420400.0],["2021-06-15",202.8086,205.8686,202.0697,203.6423,228500.0],["2021-06-16",203.3581,204.6749,198.1855,200.1466,254400.0],["2021-06-17",198.375,206.0486,197.475,203.9644,263900.0],["2021-06-18",202.6854,205.2149,196.4614,197.9297,826700.0],["2021-06-21",197.996,203.0075,196.5845,202.4581,274600.0],["2021-06-22",203.2823,204.4665,200.9708,202.9318,183600.0],["2021-06-23",203.557,205.4612,202.4486,204.3717,139300.0],["2021-06-24",206.5128,208.6064,206.058,208.3885,283400.0],["2021-06-25",209.2979,210.1032,204.7696,208.5401,562300.0],["2021-06-28",209.0422,215.001,207.9054,213.1727,347000.0],["2021-06-29",213.0684,214.9441,210.359,212.2253,175600.0],["2021-06-30",209.2033,212.5758,208.7485,210.6243,211300.0],["2021-07-01",210.6053,211.3348,205.6222,207.5359,296200.0],["2021-07-02",209.1369,209.9706,203.8317,208.3032,234400.0],["2021-07-06",208.6537,209.6485,204.4854,206.8633,249900.0],["2021-07-07",208.8716,209.4779,202.3065,205.4517,191200.0],["2021-07-08",200.5255,203.3107,196.4329,202.1739,219900.0],["2021-07-09",202.7328,206.5885,201.2171,206.1812,134200.0],["2021-07-12",206.8822,207.9054,205.4328,206.9012,148900.0],["2021-07-13",205.8212,207.0717,203.0549,203.6991,174600.0],["2021-07-14",205.7264,207.4032,200.9518,201.2076,136200.0],["2021-07-15",200.5729,200.5729,194.8509,197.9393,166100.0],["2021-07-16",198.8298,199.8055,193.5909,193.7236,152800.0],["2021-07-19",190.7773,195.9214,188.0773,194.3109,186000.0],["2021-07-20",194.7656,202.7138,194.3014,201.0086,340800.0],["2021-07-21",201.3591,207.858,200.8571,207.1569,300100.0],["2021-07-22",203.3865,208.7864,203.3865,208.5685,231500.0],["2021-07-23",209.819,211.5242,206.1622,211.1169,160800.0],["2021-07-26",209.3453,209.8758,204.798,205.8117,176100.0],["2021-07-27",205.4043,205.4043,198.2329,201.9749,146300.0],["2021-07-28",202.0223,209.2695,201.2834,208.8338,168200.0],["2021-07-29",209.9421,221.1019,209.9421,219.8419,425400.0],["2021-07-30",217.8904,222.4377,217.5683,222.144,257200.0],["2021-08-02",223.1008,224.5219,216.9525,217.6631,329700.0],["2021-08-03",217.7767,220.4672,216.0052,216.9999,156800.0],["2021-08-04",216.1094,220.6851,215.901,219.4062,153200.0],["2021-08-05",220.344,222.9113,219.7188,221.4335,292700.0],["2021-08-06",205.5749,208.6348,191.5636,198.1382,1100100.0],["2021-08-09",200.2602,200.4497,194.1877,196.6034,388700.0],["2021-08-10",196.6698,197.4277,189.5836,193.8088,407500.0],["2021-08-11",195.0214,195.4666,190.6541,193.0414,203900.0],["2021-08-12",192.0846,192.0846,188.8447,189.4225,295000.0],["2021-08-13",188.9678,189.3847,184.8374,185.87,341800.0],["2021-08-16",185.2069,187.2342,183.549,186.0405,352900.0],["2021-08-17",184.2879,187.1963,182.6869,187.0257,232300.0],["2021-08-18",188.1626,193.2499,187.0732,189.3089,335900.0],["2021-08-19",188.5131,194.0266,188.1152,192.9751,407400.0],["2021-08-20",193.0793,194.8509,191.8383,192.7004,406500.0],["2021-08-23",193.4298,198.6781,192.5582,196.4329,440600.0],["2021-08-24",196.4709,198.934,195.8077,197.3235,327800.0],["2021-08-25",198.1098,200.8287,194.4246,195.893,243000.0],["2021-08-26",196.1203,197.134,193.3161,193.714,136700.0],["2021-08-27",193.6762,198.555,192.6436,198.394,276700.0],["2021-08-30",198.9434,198.9434,194.993,197.7119,292100.0],["2021-08-31",198.574,198.7919,194.6425,197.6077,260500.0],["2021-09-01",198.4698,198.4698,195.1351,197.8634,268800.0],["2021-09-02",198.896,199.2181,196.5561,197.6171,148000.0],["2021-09-03",197.0866,198.7445,196.5656,198.214,132300.0],["2021-09-07",198.2235,198.6876,194.3772,194.4814,141400.0],["2021-09-08",194.6614,194.6614,190.9478,192.5867,156800.0],["2021-09-09",193.1835,193.4583,189.7162,190.8152,287700.0],["2021-09-10",192.1509,193.8941,189.5836,189.7447,177200.0],["2021-09-13",190.4551,190.5309,187.6605,190.0383,227100.0],["2021-09-14",190.5499,190.6446,186.2016,186.7889,250100.0],["2021-09-15",186.7889,187.1303,183.5172,185.1863,392300.0],["2021-09-16",184.9776,191.2649,184.1147,189.3019,375500.0],["2021-09-17",188.7614,189.3209,182.7207,185.632,1085000.0],["2021-09-20",183.4983,184.3992,178.2162,180.8904,407600.0],["2021-09-21",181.8482,183.65,179.7335,179.9801,235900.0],["2021-09-22",180.6344,184.4087,179.7051,182.7017,250400.0],["2021-09-23",183.356,185.7268,181.3835,182.5025,292400.0],["2021-09-24",181.9146,183.8397,180.4447,180.8146,245100.0],["2021-09-27",178.8041,179.9326,175.4945,176.8601,551200.0],["2021-09-28",174.4893,176.3006,171.4168,171.7866,400200.0],["2021-09-29",172.4315,174.4514,163.8398,164.0579,932200.0],["2021-09-30",165.1864,167.8037,161.8957,162.1233,667300.0],["2021-10-01",162.3699,164.0389,158.8232,162.9863,446300.0],["2021-10-04",162.1708,162.1708,156.0921,157.3249,570300.0],["2021-10-05",157.7232,162.569,156.7938,159.2689,315000.0],["2021-10-06",157.9887,160.388,154.8593,156.2438,359000.0],["2021-10-07",157.6757,163.2613,157.6757,161.2604,347300.0],["2021-10-08",161.4501,162.7872,159.5155,160.2741,237600.0],["2021-10-11",160.2741,164.4088,160.1129,161.3362,222800.0],["2021-10-12",163.432,163.8587,159.0603,161.6397,376300.0],["2021-10-13",162.5596,164.1812,162.2182,164.02,253900.0],["2021-10-14",166.6278,168.5339,165.3666,167.4529,371500.0],["2021-10-15",167.6236,170.5539,167.121,167.671,274400.0],["2021-10-18",168.3917,170.8858,167.377,169.7478,507000.0],["2021-10-19",170.3547,172.8582,169.5296,172.8582,387600.0],["2021-10-20",173.0764,174.1005,170.9332,171.303,272300.0],["2021-10-21",171.1418,174.1859,170.7814,172.3272,336900.0],["2021-10-22",172.3556,172.7349,164.3234,164.4277,299600.0],["2021-10-25",164.1527,166.1442,162.313,164.532,224100.0],["2021-10-26",166.0683,166.2295,164.4183,165.0157,243000.0],["2021-10-27",165.0062,166.4666,163.6785,163.7449,370500.0],["2021-10-28",164.9304,170.5633,164.2286,170.478,517600.0],["2021-10-29",169.6624,174.6031,169.1788,173.7307,426700.0],["2021-11-01",173.7971,178.8231,173.0005,177.6851,373400.0],["2021-11-02",178.2636,178.2636,172.6117,173.541,342200.0],["2021-11-03",173.541,175.5325,172.2703,175.248,218300.0],["2021-11-04",175.3238,178.2541,173.2281,174.9825,603800.0],["2021-11-05",165.4803,177.3342,161.9716,165.3381,767300.0],["2021-11-08",165.8502,169.4064,163.4889,166.3528,490800.0],["2021-11-09",167.339,167.6615,163.3372,164.257,337300.0],["2021-11-10",162.5027,164.7312,158.1594,159.0129,404400.0],["2021-11-11",161.3931,161.4595,156.8981,159.7336,393100.0],["2021-11-12",160.3974,164.1907,160.3311,163.6312,269500.0],["2021-11-15",164.6079,164.6079,158.0646,159.1646,290200.0],["2021-11-16",159.3164,160.6819,158.1404,159.2595,240600.0],["2021-11-17",159.3164,160.2457,154.6317,154.7645,393400.0],["2021-11-18",155.3714,155.5231,148.9134,150.8005,586700.0],["2021-11-19",151.1513,151.4264,145.471,146.0968,516700.0],["2021-11-22",146.5141,148.0504,141.0044,142.5881,1059000.0],["2021-11-23",142.5881,144.7218,137.7707,140.5018,635800.0],["2021-11-24",139.0699,141.3458,136.9172,139.9234,439900.0],["2021-11-26",138.5293,141.8863,136.4999,136.9741,346100.0],["2021-11-29",138.5578,139.3923,135.1154,138.6242,682500.0],["2021-11-30",137.7802,140.9002,133.7594,135.656,435200.0],["2021-12-01",137.5052,140.6062,133.968,134.2999,430000.0],["2021-12-02",133.8542,138.9751,132.6024,138.4061,410600.0],["2021-12-03",138.7475,140.6631,134.812,137.0595,479600.0],["2021-12-06",137.344,143.5649,134.6603,142.664,749300.0],["2021-12-07",144.9968,148.7901,144.9684,148.4202,540800.0],["2021-12-08",148.5815,153.1334,146.5616,152.5264,508900.0],["2021-12-09",150.9238,153.8541,148.3918,149.2927,391300.0],["2021-12-10",151.948,152.3842,148.1453,149.4729,367700.0],["2021-12-13",149.966,152.4316,147.2348,147.3012,687700.0],["2021-12-14",145.6796,149.5108,145.1011,147.5952,550500.0],["2021-12-15",148.5353,149.4848,143.3508,148.7916,398800.0],["2021-12-16",149.5037,150.2729,138.8215,141.0529,591100.0],["2021-12-17",140.5307,147.8326,139.4577,146.1044,1271300.0],["2021-12-20",143.8731,144.8796,140.8535,143.0375,366300.0],["2021-12-21",144.832,149.3518,143.3793,149.3233,611400.0],["2021-12-22",148.7537,150.7951,147.7472,150.4818,439000.0],["2021-12-23",150.7192,152.8556,150.6052,151.3838,185500.0],["2021-12-27",151.6687,153.3493,150.2064,153.2069,276100.0],["2021-12-28",153.4538,156.3594,152.153,155.6947,428000.0],["2021-12-29",155.5523,159.227,155.3719,159.0466,371300.0],["2021-12-30",159.5688,162.5598,156.8246,157.0051,574700.0],["2021-12-31",157.3754,158.9801,156.5113,156.7012,235600.0],["2022-01-03",157.062,162.9301,155.7327,162.7592,546600.0],["2022-01-04",163.6993,166.9372,160.5563,166.4149,711800.0],["2022-01-05",166.5004,169.7288,157.6317,157.7267,723900.0],["2022-01-06",157.1,160.6892,152.8461,156.4258,494000.0],["2022-01-07",156.16,156.8816,150.8236,150.8331,429600.0],["2022-01-10",150.1399,152.2669,146.1709,152.0485,359200.0],["2022-01-11",151.9726,154.7737,150.3489,153.7957,307900.0],["2022-01-12",154.5268,156.3973,151.6877,153.8241,298200.0],["2022-01-13",154.8306,157.2234,149.7601,149.8551,280100.0],["2022-01-14",149.1999,156.2455,148.6017,155.9986,385400.0],["2022-01-18",154.0425,154.2704,143.4932,143.7781,533700.0],["2022-01-19",144.5662,146.6361,140.5781,141.7746,386600.0],["2022-01-20",142.857,145.1454,138.6316,138.7551,466800.0],["2022-01-21",139.0779,142.5912,137.4922,138.1853,546500.0],["2022-01-24",135.5077,143.6547,133.1149,143.2938,742600.0],["2022-01-25",139.1254,141.5562,136.1059,137.758,544500.0],["2022-01-26",140.4737,144.3478,137.1124,138.5652,378700.0],["2022-01-27",140.958,141.2903,132.5831,133.4567,447400.0],["2022-01-28",133.2668,136.2388,130.0099,136.2388,414500.0],["2022-01-31",136.913,145.905,136.2388,145.7626,527400.0],["2022-02-01",146.5602,147.1774,141.9265,145.2878,306000.0],["2022-02-02",145.6582,146.2279,141.3378,144.8511,396300.0],["2022-02-03",140.3598,140.3598,133.9124,134.1783,544700.0],["2022-02-04",133.694,137.7485,132.0988,136.9699,608300.0],["2022-02-07",137.4922,140.5307,136.6186,136.894,235100.0],["2022-02-08",136.5996,139.9135,135.9255,139.3628,270300.0],["2022-02-09",142.0404,144.4902,140.1319,144.4238,258900.0],["2022-02-10",139.9135,146.3988,138.5082,139.7046,356700.0],["2022-02-11",140.1699,142.3348,133.5612,134.4347,329500.0],["2022-02-14",134.0264,138.7835,132.5641,134.3492,342700.0],["2022-02-15",137.3498,141.7651,137.0364,141.4423,330300.0],["2022-02-16",140.1414,141.4802,136.4762,140.863,269000.0],["2022-02-17",138.1094,139.3248,132.0609,132.4407,374600.0],["2022-02-18",132.735,134.8525,128.9844,130.6745,498800.0],["2022-02-22",129.2502,134.4632,128.0159,129.0414,620400.0],["2022-02-23",131.6431,133.6561,126.1738,126.2687,760400.0],["2022-02-24",126.3827,156.4353,121.7395,154.9446,1397700.0],["2022-02-25",152.5138,152.8746,144.5282,149.7507,778200.0],["2022-02-28",148.1649,152.058,143.8446,147.092,458300.0],["2022-03-01",146.959,149.124,144.5852,146.4368,442300.0],["2022-03-02",146.9115,153.1499,146.4747,151.042,409600.0],["2022-03-03",151.6212,152.2574,147.016,148.0415,186500.0],["2022-03-04",148.032,149.6937,144.965,148.1934,368500.0],["2022-03-07",149.2474,154.1565,147.3293,147.3483,650100.0],["2022-03-08",148.3168,159.056,147.1774,153.8906,568700.0],["2022-03-09",156.5968,157.6223,152.115,154.7547,394800.0],["2022-03-10",151.9726,156.2075,150.0925,154.1565,315200.0],["2022-03-11",155.2389,157.4228,148.7346,148.8961,379200.0],["2022-03-14",147.5572,148.4308,136.9035,139.3248,454200.0],["2022-03-15",139.5242,146.5982,138.5557,146.4368,362300.0],["2022-03-16",147.4357,152.5447,145.8945,152.3354,468100.0],["2022-03-17",151.9167,153.3724,150.4326,152.9442,324300.0],["2022-03-18",152.5446,158.7001,151.2793,157.9961,705200.0],["2022-03-21",156.569,159.3375,154.3142,156.6165,321200.0],["2022-03-22",155.6176,159.0711,155.1705,157.9009,246000.0],["2022-03-23",156.4643,158.2815,154.1239,154.6567,253600.0],["2022-03-24",156.4644,161.3925,154.4569,161.1166,538800.0],["2022-03-25",160.7075,163.3429,158.4052,160.4982,259400.0],["2022-03-28",160.3555,162.5342,157.0066,161.4781,226400.0],["2022-03-29",163.0955,167.8334,161.383,167.0152,385900.0],["2022-03-30",165.5786,167.0628,160.6504,161.3735,362800.0],["2022-03-31",162.2012,164.8841,158.6525,158.8333,321000.0],["2022-04-01",159.8703,162.1346,157.0637,159.2519,341200.0],["2022-04-04",160.6885,163.0479,158.681,160.8121,309300.0],["2022-04-05",160.2889,160.3745,155.2085,155.3512,441700.0],["2022-04-06",152.478,155.6176,150.3184,152.7444,337100.0],["2022-04-07",151.9453,155.5415,147.5975,150.4516,292400.0],["2022-04-08",149.8808,151.5742,146.2655,146.6841,290300.0],["2022-04-11",144.4103,147.3787,141.4611,141.756,306800.0],["2022-04-12",145.0858,148.0826,142.7644,143.4875,262700.0],["2022-04-13",143.497,146.57,143.1545,145.0573,353300.0],["2022-04-14",145.5139,145.7993,138.5784,138.8257,256600.0],["2022-04-18",137.9504,140.6238,136.4377,139.5297,403100.0],["2022-04-19",139.6153,144.1059,138.6449,142.6122,421400.0],["2022-04-20",143.9537,144.9811,137.0181,137.4938,253200.0],["2022-04-21",138.35,139.1206,127.7421,128.5318,810900.0],["2022-04-22",128.4366,131.2908,125.7823,126.2389,419800.0],["2022-04-25",124.7547,127.7135,123.5655,127.4281,398200.0],["2022-04-26",126.1343,126.1913,118.9228,120.6543,513900.0],["2022-04-27",119.0465,124.8309,119.0465,119.9883,323200.0],["2022-04-28",122.4334,126.8573,119.6554,125.611,548300.0],["2022-04-29",123.889,128.0275,120.9587,121.5201,469100.0],["2022-05-02",121.3869,126.4958,121.0824,126.3531,390900.0],["2022-05-03",125.0782,128.703,124.222,127.6755,258900.0],["2022-05-04",127.8658,135.1344,125.7157,134.7063,621100.0],["2022-05-05",131.8521,132.109,119.7125,123.3182,1193500.0],["2022-05-06",127.7326,132.813,122.5666,128.4271,814200.0],["2022-05-09",125.1068,126.5434,116.0401,116.5348,628300.0],["2022-05-10",119.5983,121.0444,114.6606,118.1807,462300.0],["2022-05-11",118.1998,119.0275,110.817,110.9122,623500.0],["2022-05-12",108.8952,115.8023,108.7145,113.6902,587700.0],["2022-05-13",116.4968,121.2632,116.3731,120.2547,528600.0],["2022-05-16",118.1617,119.7695,117.1342,117.4577,321100.0],["2022-05-17",119.4841,122.0243,117.9714,121.796,411600.0],["2022-05-18",119.7981,121.796,114.2705,114.8223,428300.0],["2022-05-19",114.6321,119.6363,113.3762,116.0021,377800.0],["2022-05-20",118.5327,118.9228,111.3688,116.5063,385400.0],["2022-05-23",116.7156,117.2674,113.7853,116.1257,304500.0],["2022-05-24",114.2896,114.3847,110.5316,111.0739,280800.0],["2022-05-25",110.427,115.5073,110.427,114.1374,334800.0],["2022-05-26",114.1469,118.4852,113.2145,117.7336,362700.0],["2022-05-27",118.9228,122.7283,118.9228,122.5761,331300.0],["2022-05-31",122.1575,122.3287,119.2558,120.1691,296300.0],["2022-06-01",121.2061,122.4619,117.9809,119.6839,340200.0],["2022-06-02",119.3985,123.6987,118.761,123.6036,242900.0],["2022-06-03",120.8256,120.8256,118.2092,119.0465,270500.0],["2022-06-06",121.9006,122.4905,119.446,120.1881,297400.0],["2022-06-07",118.4852,122.3763,117.9619,122.0909,309600.0],["2022-06-08",121.7389,121.7389,118.0475,118.8086,285000.0],["2022-06-09",117.2293,118.8942,114.5084,114.594,443900.0],["2022-06-10",113.5856,113.9851,110.9217,111.854,327500.0],["2022-06-13",108.6859,109.3234,104.3857,104.9851,611400.0],["2022-06-14",106.317,106.7261,104.2049,105.5749,476700.0],["2022-06-15",106.0137,110.6786,105.2983,108.2746,459600.0],["2022-06-16",104.8403,105.1552,98.4011,99.3932,746200.0],["2022-06-17",100.6334,103.9722,99.9084,102.4173,857100.0],["2022-06-21",104.9357,106.6433,103.0851,103.3808,627600.0],["2022-06-22",101.4824,105.6608,101.4824,102.0929,515100.0],["2022-06-23",103.0278,103.8482,100.8146,103.0183,314700.0],["2022-06-24",104.0486,108.8947,103.8959,108.4368,569100.0],["2022-06-27",109.5529,110.1825,106.2904,109.2858,360500.0],["2022-06-28",109.9536,110.4115,104.8785,105.0693,412400.0],["2022-06-29",101.5301,102.3696,96.2452,99.0021,812400.0],["2022-06-30",98.0577,98.5537,94.1655,96.4837,671000.0],["2022-07-01",96.3215,98.4011,95.4438,97.5139,542000.0],["2022-07-05",95.9971,100.7383,94.7379,100.29,440700.0],["2022-07-06",100.7383,101.5492,98.258,99.9275,447400.0],["2022-07-07",101.5969,103.7814,101.5206,103.5334,363400.0],["2022-07-08",101.7686,104.8785,101.0722,103.6097,225100.0],["2022-07-11",102.0071,102.6653,100.4617,100.9577,264700.0],["2022-07-12",101.5015,102.9897,99.7367,101.7495,231500.0],["2022-07-13",100.1087,103.3713,99.4028,102.6367,206000.0],["2022-07-14",101.7877,103.6861,100.0515,103.1137,294000.0],["2022-07-15",104.0867,104.1344,101.9212,103.6861,351000.0],["2022-07-18",105.2124,105.5558,101.9499,102.5699,303000.0],["2022-07-19",104.4492,108.5608,104.4015,108.2078,423000.0],["2022-07-20",107.9884,111.4418,107.416,110.8217,296000.0],["2022-07-21",110.8312,111.8615,109.2954,111.8234,247800.0],["2022-07-22",111.4608,111.6993,106.9868,108.6085,284100.0],["2022-07-25",108.122,108.1506,105.9851,107.6641,316100.0],["2022-07-26",106.6243,106.6243,103.5716,103.6384,431200.0],["2022-07-27",106.3858,110.402,105.7657,109.5815,649400.0],["2022-07-28",109.8963,110.4592,106.8532,109.3717,370900.0],["2022-07-29",109.8868,111.0029,108.1506,110.1444,474900.0],["2022-08-01",108.971,110.9838,107.6927,110.5259,294800.0],["2022-08-02",108.7421,110.8789,108.6085,109.7056,261700.0],["2022-08-03",110.2302,115.8109,110.1634,115.353,550000.0],["2022-08-04",114.5994,117.4708,113.1493,113.5691,611800.0],["2022-08-05",112.9395,121.9258,111.2033,119.6363,884600.0],["2022-08-08",118.7491,120.5521,114.876,115.1241,538900.0],["2022-08-09",113.4451,113.6073,108.8852,111.375,709300.0],["2022-08-10",115.4866,120.18,114.3036,117.8047,561100.0],["2022-08-11",118.7587,119.9702,115.5629,116.2116,326600.0],["2022-08-12",117.528,120.5235,116.8793,120.3422,451500.0],["2022-08-15",119.331,121.9449,118.0146,119.455,288100.0],["2022-08-16",118.4629,119.331,116.8603,118.7014,281100.0],["2022-08-17",117.0606,119.8652,116.1639,118.0146,423700.0],["2022-08-18",118.3675,122.0975,118.3294,121.5633,373700.0],["2022-08-19",119.2166,120.2564,115.0096,115.2672,461000.0],["2022-08-22",112.8059,113.3211,110.2112,110.6881,344700.0],["2022-08-23",111.3368,113.5882,110.4973,110.7167,284900.0],["2022-08-24",110.8885,112.0809,109.9059,110.6691,292700.0],["2022-08-25",110.7931,114.3227,110.7931,113.8362,390200.0],["2022-08-26",114.38,115.0573,107.0822,107.2062,478400.0],["2022-08-29",105.7371,107.5305,104.7068,105.3364,344100.0],["2022-08-30",106.567,106.7006,103.3617,104.6877,378900.0],["2022-08-31",105.9374,107.397,104.7354,106.5861,580600.0],["2022-09-01",104.1153,104.6019,100.414,103.8959,564500.0],["2022-09-02",105.9374,106.4335,100.6429,101.6923,398700.0],["2022-09-06",102.1502,102.1502,98.8208,100.0228,522900.0],["2022-09-07",100.9291,103.2282,99.9751,102.5413,389500.0],["2022-09-08",101.4538,102.4078,99.7271,101.0436,440300.0],["2022-09-09",102.8752,104.1821,101.7209,103.1232,342300.0],["2022-09-12",103.9818,104.9358,102.8561,103.8196,507900.0],["2022-09-13",99.7462,99.7462,95.0241,95.1863,765500.0],["2022-09-14",95.959,99.5459,94.9192,98.964,740900.0],["2022-09-15",97.7967,100.6191,96.3904,97.0792,420200.0],["2022-09-16",96.3999,97.5097,94.4865,97.2897,1835800.0],["2022-09-19",96.266,100.6191,96.266,99.1266,595800.0],["2022-09-20",97.7585,100.887,97.127,99.3658,481700.0],["2022-09-21",99.8729,101.6811,97.0027,97.4523,670300.0],["2022-09-22",96.8687,97.2036,93.6732,94.6682,424900.0],["2022-09-23",93.4723,93.9507,91.5206,93.3671,395800.0],["2022-09-26",93.214,95.9407,92.1521,92.3051,425700.0],["2022-09-27",93.8837,94.7065,91.3867,92.5826,278800.0],["2022-09-28",92.1712,94.142,91.1666,93.3767,403700.0],["2022-09-29",91.4249,92.573,90.7457,92.2094,305600.0],["2022-09-30",91.2623,93.0322,90.0473,90.2673,394000.0],["2022-10-03",91.4728,93.8933,90.5352,92.927,458600.0],["2022-10-04",95.0318,98.8683,95.0318,97.5671,399700.0],["2022-10-05",96.1703,97.3184,94.7544,96.7444,269100.0],["2022-10-06",96.7252,99.3562,96.7252,98.6674,405400.0],["2022-10-07",96.4286,96.9644,94.7544,95.1849,273200.0],["2022-10-10",94.8883,94.8883,91.6354,93.0514,241700.0],["2022-10-11",91.6163,93.3671,90.1142,92.2382,314900.0],["2022-10-12",92.3817,93.0801,90.0568,90.6404,344000.0],["2022-10-13",87.4736,94.4578,85.5411,93.6828,404100.0],["2022-10-14",94.4769,94.7065,88.4973,88.6122,514400.0],["2022-10-17",91.2336,92.4869,90.3343,90.9179,494600.0],["2022-10-18",93.8837,94.7161,89.7698,91.0614,465300.0],["2022-10-19",90.4778,92.2477,90.1142,92.0659,253700.0],["2022-10-20",92.8026,93.9985,89.7602,91.0614,287000.0],["2022-10-21",90.8222,94.1707,89.8272,93.281,359900.0],["2022-10-24",93.5489,93.6254,90.1716,91.2527,354400.0],["2022-10-25",91.9798,94.3812,91.9798,94.1516,503700.0],["2022-10-26",92.8505,96.2755,92.3434,93.4819,283500.0],["2022-10-27",93.8646,95.491,92.5443,92.6878,308300.0],["2022-10-28",93.1183,95.7206,93.0418,94.7639,183100.0],["2022-10-31",94.1325,94.1325,90.8987,91.0997,484900.0],["2022-11-01",92.6113,93.3862,91.798,92.7739,627400.0],["2022-11-02",92.8218,94.2664,89.6837,90.1716,582800.0],["2022-11-03",89.0427,89.0427,85.6463,86.0768,746000.0],["2022-11-04",94.276,100.1312,92.8026,96.486,899500.0],["2022-11-07",96.3999,101.0592,95.5867,99.5858,621700.0],["2022-11-08",101.0974,102.1786,96.6295,98.4664,329000.0],["2022-11-09",96.8304,96.8304,94.6013,96.1703,355800.0],["2022-11-10",101.7193,102.9822,101.1836,102.8004,443800.0],["2022-11-11",102.6569,107.144,102.0925,105.8237,347800.0],["2022-11-14",105.2401,106.6656,103.6806,103.805,372400.0],["2022-11-15",107.4023,111.057,106.7517,108.5312,493700.0],["2022-11-16",105.8333,106.4743,102.523,105.4219,393900.0],["2022-11-17",102.81,105.9672,102.81,104.8,174300.0],["2022-11-18",106.503,106.503,103.5371,104.7043,247900.0],["2022-11-21",103.1736,104.4364,102.236,102.6091,197600.0],["2022-11-22",102.9057,105.4027,101.7959,105.2879,237200.0],["2022-11-23",105.2879,108.4834,104.8957,105.9481,249800.0],["2022-11-25",104.7521,105.2688,104.2738,104.9626,61500.0],["2022-11-28",103.6424,104.6565,102.8291,103.1927,251100.0],["2022-11-29",103.4127,105.0392,102.2455,102.8483,206500.0],["2022-11-30",103.7285,107.9285,101.9872,107.7467,343100.0],["2022-12-01",108.8278,109.1053,105.7376,108.005,308500.0],["2022-12-02",105.5941,108.3112,105.5941,107.8137,153500.0],["2022-12-05",109.1818,114.8743,108.4643,113.9654,914900.0],["2022-12-06",113.5636,114.7117,107.5936,109.4497,478500.0],["2022-12-07",108.0624,109.0192,106.0342,107.6223,248000.0],["2022-12-08",108.5025,111.5832,108.2155,110.1672,267700.0],["2022-12-09",109.3062,111.631,109.3062,110.416,350800.0],["2022-12-12",109.7271,110.9135,109.067,110.6647,239900.0],["2022-12-13",115.7928,117.0461,111.3153,111.698,441500.0],["2022-12-14",111.4397,112.8078,109.2392,111.3344,422900.0],["2022-12-15",108.8597,109.5503,106.2794,107.1235,299300.0],["2022-12-16",106.596,107.1427,103.2388,105.867,692400.0],["2022-12-19",105.9725,105.9725,103.3347,103.6512,356500.0],["2022-12-20",102.4331,105.7519,101.9726,104.4282,490600.0],["2022-12-21",105.0133,106.8166,104.6776,105.8478,209300.0],["2022-12-22",103.728,103.8815,99.9775,102.6249,216500.0],["2022-12-23",101.7136,102.9414,100.7065,102.2988,175400.0],["2022-12-27",101.6753,101.6753,100.1502,101.0998,180100.0],["2022-12-28",100.4091,102.5386,99.1046,99.7857,174000.0],["2022-12-29",101.5314,105.0037,101.5314,103.5649,265700.0],["2022-12-30",101.8192,103.7184,101.1189,103.6321,256600.0],["2023-01-03",105.3298,105.8286,101.4163,102.3467,235700.0],["2023-01-04",104.1309,105.3394,102.6441,103.5649,291100.0],["2023-01-05",102.6345,104.6104,101.8,102.8935,319900.0],["2023-01-06",104.3611,108.6007,102.8167,107.2578,244700.0],["2023-01-09",109.1858,113.7516,108.4185,111.133,571300.0],["2023-01-10",111.1714,121.7226,111.1714,119.9768,865200.0],["2023-01-11",115.3631,121.0224,115.2959,121.0032,700200.0],["2023-01-12",120.8497,122.5379,117.8282,121.6938,501100.0],["2023-01-13",120.8593,124.2645,120.3797,123.334,432600.0],["2023-01-17",123.6602,124.111,120.8785,121.8569,260700.0],["2023-01-18",124.581,126.0102,122.2789,122.4804,263000.0],["2023-01-19",122.912,123.6026,120.8401,122.7489,259200.0],["2023-01-20",123.6794,124.0534,121.5595,123.9,301700.0],["2023-01-23",124.6961,129.2235,123.9,127.497,385400.0],["2023-01-24",126.1157,126.7584,124.5714,125.5498,176400.0],["2023-01-25",123.4108,126.7584,122.7969,126.0582,182600.0],["2023-01-26",126.9406,127.4778,124.4275,126.72,212100.0],["2023-01-27",125.3867,127.6888,124.2165,126.9694,165100.0],["2023-01-30",125.099,126.2788,122.9504,123.9287,312800.0],["2023-01-31",123.6218,127.4298,123.6218,127.1229,366300.0],["2023-02-01",127.7272,131.3433,126.4706,130.2978,270800.0],["2023-02-02",131.046,134.2785,130.7391,132.3889,370700.0],["2023-02-03",130.106,133.1754,128.9933,130.4417,271900.0],["2023-02-06",127.9766,129.7223,127.4778,128.4082,157900.0],["2023-02-07",128.4754,132.0148,127.8039,131.2762,224500.0],["2023-02-08",130.5185,131.7079,129.0413,129.5593,188900.0],["2023-02-09",131.9572,132.7342,128.7343,129.4729,249400.0],["2023-02-10",127.8519,129.1852,125.4635,126.5953,209400.0],["2023-02-13",127.1804,127.8807,125.4443,127.8135,306700.0],["2023-02-14",126.8927,129.4921,126.8927,128.8591,236600.0],["2023-02-15",127.5929,130.0292,127.0461,130.0197,129800.0],["2023-02-16",127.7751,130.0197,126.4227,127.9958,275500.0],["2023-02-17",126.9119,127.5545,125.7704,127.1517,300300.0],["2023-02-21",125.6553,126.5378,121.2334,121.6938,451500.0],["2023-02-22",121.972,122.9791,121.5883,122.8928,398400.0],["2023-02-23",125.8375,127.0653,121.2622,124.274,412800.0],["2023-02-24",127.1421,133.7893,120.2646,131.8326,1148500.0],["2023-02-27",132.9932,133.9236,129.3195,130.4609,545700.0],["2023-02-28",131.1899,133.5495,130.3074,130.3074,421000.0],["2023-03-01",131.4777,133.7414,130.6527,133.4728,317700.0],["2023-03-02",131.6695,133.6071,130.3362,133.3002,289800.0],["2023-03-03",133.0603,136.4463,132.4177,135.7461,313400.0],["2023-03-06",136.7053,137.6357,134.0579,134.8828,385700.0],["2023-03-07",134.4224,135.1802,132.5232,132.9932,268700.0],["2023-03-08",133.8181,135.4871,132.6958,135.4391,272400.0],["2023-03-09",135.9188,138.2017,135.0459,135.2377,277400.0],["2023-03-10",135.4392,136.1586,129.5784,130.8829,290600.0],["2023-03-13",129.0125,132.1971,127.8231,131.3722,364700.0],["2023-03-14",133.8085,136.2737,132.7822,136.0243,350900.0],["2023-03-15",132.552,133.5783,129.1948,132.2642,346600.0],["2023-03-16",131.0526,138.8611,130.0332,138.1398,364400.0],["2023-03-17",138.3033,138.486,134.851,136.582,511800.0],["2023-03-20",136.6493,139.9862,136.505,139.3226,223800.0],["2023-03-21",140.0631,141.7748,139.313,140.8324,252900.0],["2023-03-22",140.4093,143.6885,139.2265,139.3323,235200.0],["2023-03-23",141.4671,143.8135,139.7746,142.1499,333000.0],["2023-03-24",140.6497,141.6306,139.2842,140.4574,248500.0],["2023-03-27",140.8132,141.9383,139.9669,140.919,252100.0],["2023-03-28",140.7555,140.8613,138.1687,139.1015,200200.0],["2023-03-29",140.6401,143.3616,139.7842,142.7365,290500.0],["2023-03-30",144.2463,147.8332,143.5443,146.8331,597900.0],["2023-03-31",146.4292,149.9296,146.2176,149.1795,337400.0],["2023-04-03",147.9678,148.1024,144.7848,146.9581,356700.0],["2023-04-04",147.5543,148.1409,143.2269,145.2944,334300.0],["2023-04-05",144.4193,144.7175,142.5826,144.3905,173400.0],["2023-04-06",143.0538,144.929,142.1018,144.3809,203800.0],["2023-04-10",143.477,145.833,142.3711,145.6695,227500.0],["2023-04-11",146.2273,147.5832,144.881,145.4772,255600.0],["2023-04-12",146.2753,146.6119,142.6596,142.9961,268300.0],["2023-04-13",143.5923,144.1885,141.6498,142.9576,303800.0],["2023-04-14",142.2076,143.0635,138.3803,139.9285,432500.0],["2023-04-17",139.0149,139.1399,137.284,139.1303,357000.0],["2023-04-18",136.9763,142.7076,136.4955,137.8033,1203900.0],["2023-04-19",136.7166,136.8609,133.8413,135.5434,659700.0],["2023-04-20",134.0721,137.8802,133.8028,136.6877,314500.0],["2023-04-21",136.4762,137.1397,134.4952,136.3031,240300.0],["2023-04-24",135.4376,136.1877,132.5142,132.7547,319600.0],["2023-04-25",131.5238,132.245,129.2543,129.3408,375800.0],["2023-04-26",129.5332,130.5141,127.9176,127.9849,442400.0],["2023-04-27",127.706,129.6774,125.5808,127.8887,354200.0],["2023-04-28",127.9079,129.6197,127.6772,128.3407,233000.0],["2023-05-01",128.6869,130.7352,128.1099,128.5234,282900.0],["2023-05-02",128.3792,128.7735,125.3212,125.9558,478800.0],["2023-05-03",125.7731,125.7731,121.1476,123.494,1175100.0],["2023-05-04",126.4559,134.149,125.9751,129.7543,985700.0],["2023-05-05",130.139,132.5238,129.4081,132.1777,401800.0],["2023-05-08",131.9757,134.6298,131.7449,133.9278,404100.0],["2023-05-09",132.1488,132.2835,130.3986,130.514,389000.0],["2023-05-10",132.418,133.4182,130.9371,133.0527,338700.0],["2023-05-11",132.6585,133.3316,131.1679,132.7258,189000.0],["2023-05-12",132.9374,134.3606,130.1774,131.4853,186000.0],["2023-05-15",131.9084,135.0626,131.1775,134.1586,260700.0],["2023-05-16",134.149,144.1405,134.0529,142.9288,874100.0],["2023-05-17",143.4,147.0831,143.4,146.4869,484800.0],["2023-05-18",147.1312,147.2274,144.2463,144.7175,451100.0],["2023-05-19",145.4195,147.112,143.8231,144.7175,259500.0],["2023-05-22",143.8328,147.035,143.6212,146.083,337000.0],["2023-05-23",144.9675,146.4292,141.4383,141.5248,375200.0],["2023-05-24",139.4092,140.3805,136.5916,140.3324,439200.0],["2023-05-25",143.7558,144.352,141.6018,141.8326,414900.0],["2023-05-26",143.0346,148.2948,142.1403,148.0159,356800.0],["2023-05-30",150.6796,151.4586,146.1407,147.41,285200.0],["2023-05-31",144.6886,145.381,141.1209,141.6787,740500.0],["2023-06-01",142.4864,143.3615,140.3516,141.9864,262600.0],["2023-06-02",142.9769,143.6981,140.9382,142.4961,245000.0],["2023-06-05",141.1209,142.3134,139.5727,140.7267,208900.0],["2023-06-06",140.2266,144.4963,139.6881,142.3134,287600.0],["2023-06-07",143.15,145.8618,142.3711,142.4384,213900.0],["2023-06-08",142.823,144.1501,141.4382,141.7748,244100.0],["2023-06-09",142.3614,143.3519,137.0147,137.5821,322000.0],["2023-06-12",139.0053,140.2266,138.4668,139.2265,305100.0],["2023-06-13",141.3614,141.3614,138.1206,138.4091,308300.0],["2023-06-14",137.9667,140.6401,137.0628,139.7842,270000.0],["2023-06-15",138.425,138.4443,135.9091,137.0948,417900.0],["2023-06-16",138.7817,139.7746,136.8634,138.2034,534400.0],["2023-06-20",137.4418,138.695,135.3596,136.1886,262600.0],["2023-06-21",135.1283,135.8802,132.8823,134.1161,257500.0],["2023-06-22",133.4703,136.8345,133.0944,135.2247,386700.0],["2023-06-23",133.6341,134.1547,130.1832,131.0507,818700.0],["2023-06-26",131.9761,134.3764,131.8219,133.2293,248500.0],["2023-06-27",133.7498,136.5646,133.3353,135.697,242300.0],["2023-06-28",134.1547,134.8295,131.7641,132.9497,340500.0],["2023-06-29",133.451,137.1237,132.1978,136.4007,374800.0],["2023-06-30",137.355,139.6589,136.9984,138.9359,357100.0],["2023-07-03",139.0902,139.6204,137.4804,138.7528,106800.0],["2023-07-05",137.8563,137.8563,133.5185,133.557,354300.0],["2023-07-06",131.8605,132.969,131.2917,132.6509,270800.0],["2023-07-07",132.863,134.5017,132.6124,132.6895,117400.0],["2023-07-10",132.9883,137.1912,132.9883,136.4586,346700.0],["2023-07-11",137.6346,139.3987,136.6417,138.3479,283500.0],["2023-07-12",139.8806,141.4326,139.3119,140.4686,191100.0],["2023-07-13",142.7629,144.9222,142.1556,143.0039,231900.0],["2023-07-14",142.493,142.8304,138.8974,139.0516,205600.0],["2023-07-17",138.9359,140.9892,137.7695,140.4494,151100.0],["2023-07-18",139.9096,142.1363,139.4951,140.4397,261100.0],["2023-07-19",140.7097,142.3966,140.1698,141.77,240200.0],["2023-07-20",139.9578,140.594,135.5139,136.0826,304800.0],["2023-07-21",137.6153,138.4925,136.0826,137.5285,243700.0],["2023-07-24",137.3647,138.3962,135.4464,136.796,213400.0],["2023-07-25",136.8152,139.1384,136.4104,136.7478,176100.0],["2023-07-26",135.5332,138.9456,134.9548,138.8781,241200.0],["2023-07-27",141.0953,141.0953,136.7382,137.9238,240900.0],["2023-07-28",140.3048,140.3048,137.9431,138.56,225000.0],["2023-07-31",138.4347,141.0952,137.0177,140.6229,201800.0],["2023-08-01",139.0323,139.8131,137.4225,138.4829,220800.0],["2023-08-02",136.555,136.8827,134.2511,135.2633,258700.0],["2023-08-03",133.5088,134.656,130.6844,134.0776,300600.0],["2023-08-04",145.5584,155.3523,144.9318,152.5086,1119600.0],["2023-08-07",153.5014,160.5673,153.5014,158.6683,667300.0],["2023-08-08",156.6439,158.2923,151.7277,154.7738,504900.0],["2023-08-09",155.5354,155.5354,149.4142,149.9251,352500.0],["2023-08-10",151.2168,153.2701,150.2047,151.6795,193700.0],["2023-08-11",150.0986,150.7252,147.7948,148.3635,212700.0],["2023-08-14",147.1104,150.3107,147.1104,149.9059,207500.0],["2023-08-15",148.8648,150.4264,147.2164,147.6791,152200.0],["2023-08-16",146.9079,147.6116,144.8354,145.6066,168000.0],["2023-08-17",145.809,146.8019,144.9607,145.2499,199800.0],["2023-08-18",143.7558,147.1971,143.6112,145.7608,202400.0],["2023-08-21",145.9343,148.1997,145.7223,147.2839,170800.0],["2023-08-22",149.0287,149.4142,144.9415,145.3367,164600.0],["2023-08-23",144.7776,148.1997,144.0546,146.5513,163100.0],["2023-08-24",147.4766,147.4766,141.9628,143.5533,232400.0],["2023-08-25",143.6979,145.3559,141.77,144.5269,136400.0],["2023-08-28",145.1728,147.3128,144.9029,147.1393,158800.0],["2023-08-29",146.8983,154.1955,146.8308,152.5953,429400.0],["2023-08-30",152.2676,156.6054,150.9952,155.3137,279900.0],["2023-08-31",154.9185,157.5212,154.8606,156.7018,278500.0],["2023-09-01",157.7621,158.8996,156.5861,158.2248,175200.0],["2023-09-05",157.5211,157.5211,155.2365,155.9499,220800.0],["2023-09-06",155.3908,156.9717,154.3111,155.5065,178400.0],["2023-09-07",152.952,153.5207,149.636,151.7181,342300.0],["2023-09-08",151.0819,154.6004,150.9373,152.952,331800.0],["2023-09-11",154.022,154.2629,147.3803,152.3832,278700.0],["2023-09-12",151.9976,155.8728,151.9976,154.022,307900.0],["2023-09-13",153.4436,157.5211,153.4243,156.3451,440200.0],["2023-09-14",157.7072,159.3592,155.0603,155.2438,381600.0],["2023-09-15",154.4613,154.4613,151.2444,152.5293,626000.0],["2023-09-18",152.4616,158.538,151.8723,156.5866,385100.0],["2023-09-19",156.6349,157.2919,154.4613,156.6543,228800.0],["2023-09-20",157.4657,157.4657,154.3357,154.4034,173800.0],["2023-09-21",152.8963,155.3791,152.1525,153.0992,246800.0],["2023-09-22",153.9397,156.1422,152.848,153.0799,203000.0],["2023-09-25",152.0752,153.8527,151.3313,152.4423,148200.0],["2023-09-26",150.9836,150.9836,146.1437,147.1677,294100.0],["2023-09-27",147.9985,150.2687,147.8632,149.4765,252400.0],["2023-09-28",148.9742,151.8144,147.728,150.7421,213100.0],["2023-09-29",152.3747,153.0509,150.8097,151.6598,211200.0],["2023-10-02",150.9063,153.1282,149.747,150.7517,169100.0],["2023-10-03",149.1867,150.9353,147.0131,148.6361,189800.0],["2023-10-04",149.3123,151.5825,149.293,150.8483,210200.0],["2023-10-05",150.3942,150.8966,148.5394,150.3942,156600.0],["2023-10-06",150.0658,154.2005,149.6987,153.389,206600.0],["2023-10-09",152.423,154.1715,151.4569,153.6015,216000.0],["2023-10-10",153.6402,158.3738,151.6791,155.6013,316100.0],["2023-10-11",155.6302,160.4025,155.6302,158.3545,387100.0],["2023-10-12",158.6057,160.731,156.519,157.8039,281400.0],["2023-10-13",157.5624,157.6106,153.3794,154.9637,264800.0],["2023-10-16",156.7316,159.195,156.1036,156.6736,157900.0],["2023-10-17",154.6256,158.7506,154.1039,157.5624,275000.0],["2023-10-18",155.6109,157.2919,154.5869,156.7122,234800.0],["2023-10-19",157.7266,159.1853,152.3263,153.0026,266500.0],["2023-10-20",152.7321,152.7418,150.404,151.1575,229700.0],["2023-10-23",149.7953,150.4329,147.5155,147.6604,270900.0],["2023-10-24",147.9019,150.6455,147.9019,148.9259,138800.0],["2023-10-25",147.8439,148.7713,138.2704,139.8933,449000.0],["2023-10-26",140.8691,142.492,138.3767,139.99,421900.0],["2023-10-27",140.8014,142.1346,137.7777,139.2267,381900.0],["2023-10-30",138.5312,139.2364,131.7592,134.1357,663600.0],["2023-10-31",133.8362,134.8506,130.8801,134.4545,689400.0],["2023-11-01",133.9038,133.9038,129.1315,132.4258,496500.0],["2023-11-02",135.5075,137.8356,134.3482,137.1401,698800.0],["2023-11-03",135.0534,144.627,133.8942,142.0573,907500.0],["2023-11-06",142.1539,142.5113,139.932,142.2698,395400.0],["2023-11-07",142.0766,146.8489,141.9993,145.9891,426400.0],["2023-11-08",145.9891,150.6648,145.4578,150.0562,485900.0],["2023-11-09",150.5005,150.9835,143.1489,144.4724,569400.0],["2023-11-10",146.0857,150.7614,145.2646,150.4039,308200.0],["2023-11-13",149.177,149.177,146.5397,148.5008,239600.0],["2023-11-14",154.5676,156.3548,154.0846,155.6013,312300.0],["2023-11-15",157.1952,160.1707,156.7412,158.0743,289100.0],["2023-11-16",157.5624,159.4945,155.7848,156.9151,200100.0],["2023-11-17",157.4464,157.9681,155.6496,157.7072,219000.0],["2023-11-20",157.1566,161.5038,157.1566,160.219,204400.0],["2023-11-21",159.4751,160.0644,156.3741,157.8521,175500.0],["2023-11-22",159.0017,161.2913,158.4414,159.8326,179500.0],["2023-11-24",159.0983,161.156,158.7023,159.8615,82400.0],["2023-11-27",159.5621,162.6631,158.0647,162.209,238600.0],["2023-11-28",163.5325,165.1941,162.2284,163.4359,336400.0],["2023-11-29",165.1652,167.9667,163.8707,164.4889,258100.0],["2023-11-30",164.6821,164.6821,161.6681,163.4552,273600.0],["2023-12-01",163.3393,171.2609,161.6391,170.3625,488400.0],["2023-12-04",168.9714,173.8885,168.5656,171.058,342600.0],["2023-12-05",170.1017,170.3915,167.6093,169.9471,257100.0],["2023-12-06",171.7149,172.8259,166.45,166.7881,305900.0],["2023-12-07",167.986,170.1789,167.5803,169.2902,182000.0],["2023-12-08",168.3241,171.9951,168.3241,169.2998,254800.0],["2023-12-11",169.7925,173.618,169.7925,172.7003,236100.0],["2023-12-12",172.0047,173.5021,170.4301,173.0771,234700.0],["2023-12-13",173.0191,175.299,170.8552,174.8836,243900.0],["2023-12-14",176.2387,183.0141,175.5418,179.9361,352800.0],["2023-12-15",180.2071,181.175,177.5647,179.1908,604900.0],["2023-12-18",179.2973,186.4018,176.8001,184.8241,598600.0],["2023-12-19",184.8725,188.5893,184.8241,187.0794,283600.0],["2023-12-20",185.6759,185.9469,180.091,180.1781,296600.0],["2023-12-21",182.2882,184.9499,181.4848,182.7528,200500.0],["2023-12-22",183.5271,184.1272,182.0559,183.4303,117900.0],["2023-12-26",184.253,186.4309,183.982,185.5307,174300.0],["2023-12-27",186.5083,187.0503,185.4726,186.4696,127300.0],["2023-12-28",186.4696,187.089,185.6275,186.2566,120600.0],["2023-12-29",186.1695,187.089,184.7467,185.1241,233000.0],["2024-01-02",183.2367,183.469,180.2362,180.5943,384800.0],["2024-01-03",177.4389,178.1164,172.7929,173.964,329400.0],["2024-01-04",172.0766,173.7705,169.2987,169.6955,341000.0],["2024-01-05",169.8117,172.3767,169.7923,170.9248,281300.0],["2024-01-08",172.0573,174.6997,171.6023,173.7995,144300.0],["2024-01-09",171.7378,176.1128,171.3991,171.8056,309700.0],["2024-01-10",172.125,172.125,166.4724,171.1571,259400.0],["2024-01-11",171.37,173.6543,170.2763,171.5346,257000.0],["2024-01-12",172.6477,175.5611,171.6314,171.9218,223300.0],["2024-01-16",171.5249,172.9671,169.3858,172.9284,263100.0],["2024-01-17",171.0216,171.0216,166.666,168.5147,227000.0],["2024-01-18",171.9411,174.0318,170.2956,173.964,237200.0],["2024-01-19",172.396,174.932,170.3537,172.3766,355500.0],["2024-01-22",174.2931,178.8714,173.9834,178.1164,351200.0],["2024-01-23",178.6294,178.6294,173.1704,174.2351,334000.0],["2024-01-24",175.203,177.284,172.3863,172.6186,173200.0],["2024-01-25",175.0191,177.4582,172.1347,173.0639,201500.0],["2024-01-26",170.9732,173.0058,168.7276,169.9472,228800.0],["2024-01-29",170.7602,173.9737,169.6278,173.8673,156700.0],["2024-01-30",173.0736,173.7801,168.0888,169.0277,199500.0],["2024-01-31",167.479,168.6695,163.4041,164.3236,279000.0],["2024-02-01",165.5141,165.7174,162.5136,165.5432,301600.0],["2024-02-02",164.1881,166.1917,161.4585,165.8335,200800.0],["2024-02-05",165.8916,166.7046,162.1651,164.6043,137600.0],["2024-02-06",164.7204,166.2691,163.9364,166.2691,118400.0],["2024-02-07",167.0725,171.2829,165.398,170.286,314800.0],["2024-02-08",171.4184,178.1164,170.9248,175.6192,299400.0],["2024-02-09",176.3838,178.0874,175.5514,177.8454,189000.0],["2024-02-12",178.5326,180.4685,176.3742,176.742,206800.0],["2024-02-13",171.3216,174.0318,170.3924,172.1347,258000.0],["2024-02-14",174.9223,177.7196,174.3222,177.4873,186600.0],["2024-02-15",179.5973,180.4781,178.0487,179.9748,183100.0],["2024-02-16",179.065,180.4104,175.5321,175.9289,264800.0],["2024-02-20",174.2351,180.0135,173.4704,179.8587,333600.0],["2024-02-21",178.1455,179.82,174.7965,177.8551,283800.0],["2024-02-22",181.3396,183.1109,179.5296,181.1364,477200.0],["2024-02-23",172.8994,174.8933,165.6206,166.3756,1023300.0],["2024-02-26",166.937,171.0216,166.6272,167.5661,368000.0],["2024-02-27",168.776,169.3664,163.0943,163.617,388600.0],["2024-02-28",162.1555,165.9013,161.023,163.9655,277800.0],["2024-02-29",166.8015,171.825,164.8172,168.8244,430700.0],["2024-03-01",169.1051,170.5957,167.1886,169.0761,301100.0],["2024-03-04",170.3828,170.4989,166.5304,167.479,296600.0],["2024-03-05",165.4851,166.3175,163.4234,164.4688,194800.0],["2024-03-06",166.6756,166.8789,163.3363,163.646,279600.0],["2024-03-07",165.7174,168.9115,164.5462,167.1983,303100.0],["2024-03-08",167.9823,169.4535,163.3944,163.8009,278400.0],["2024-03-11",163.1427,164.0719,161.4876,163.2492,312200.0],["2024-03-12",163.7138,163.7719,160.4132,161.323,468500.0],["2024-03-13",159.9196,160.1809,156.8803,157.6933,530600.0],["2024-03-14",157.2567,157.8001,153.8315,155.1899,307400.0],["2024-03-15",153.7151,155.6072,153.3852,154.8794,663300.0],["2024-03-18",156.7036,156.8007,154.569,154.7727,255200.0],["2024-03-19",153.4725,154.2197,151.2699,154.1323,283900.0],["2024-03-20",155.646,157.1888,152.6478,156.8395,317000.0],["2024-03-21",159.5563,162.0403,158.8868,159.5854,271600.0],["2024-03-22",159.469,161.8074,158.3531,161.2349,433100.0],["2024-03-25",160.9438,162.6225,160.546,161.0215,225000.0],["2024-03-26",161.6327,162.8844,159.5466,159.9832,188300.0],["2024-03-27",161.3513,162.9232,160.6527,162.768,202400.0],["2024-03-28",163.2629,165.8051,162.7195,163.4472,308500.0],["2024-04-01",163.2047,163.6413,160.9827,161.4872,219000.0],["2024-04-02",159.2652,160.0512,157.0432,159.6048,238800.0],["2024-04-03",157.9553,160.546,157.3052,159.2167,163600.0],["2024-04-04",161.07,162.6031,157.1888,157.8292,113600.0],["2024-04-05",157.9844,159.8765,157.4799,158.0815,151200.0],["2024-04-08",158.7801,159.9347,158.2658,159.3817,125100.0],["2024-04-09",160.0997,163.1949,160.0997,162.3896,267300.0],["2024-04-10",159.3816,160.0026,157.4313,158.7801,214600.0],["2024-04-11",159.8474,160.6237,156.8783,159.4108,196800.0],["2024-04-12",156.8492,158.1591,154.3264,154.8504,202300.0],["2024-04-15",156.3834,157.0917,154.1517,154.8601,238500.0],["2024-04-16",154.4913,155.1705,149.3778,149.4555,395800.0],["2024-04-17",149.6786,150.0474,147.0394,147.4567,265500.0],["2024-04-18",147.6313,150.2899,145.8557,148.4173,203000.0],["2024-04-19",147.0976,148.3978,144.3323,145.3608,269700.0],["2024-04-22",145.5452,148.6987,145.0891,147.6992,191500.0],["2024-04-23",148.6501,151.9491,148.3396,149.3293,256100.0],["2024-04-24",150.7169,152.4828,149.3876,151.7939,201700.0],["2024-04-25",151.1341,154.3458,150.9012,151.9297,175600.0],["2024-04-26",152.0268,154.501,150.9206,153.6084,331700.0],["2024-04-29",153.7345,157.5381,152.1626,157.2082,249900.0],["2024-04-30",155.8595,157.6739,153.2008,153.2882,334700.0],["2024-05-01",150.9983,152.5799,147.9224,148.1262,353100.0],["2024-05-02",150.6198,152.7836,147.6895,151.6775,510500.0],["2024-05-03",165.9215,167.2023,160.1967,165.7468,736300.0],["2024-05-06",167.0762,171.7821,166.2805,171.0544,507000.0],["2024-05-07",171.0641,173.2667,169.628,169.9773,407100.0],["2024-05-08",168.192,171.4716,167.212,169.9482,248900.0],["2024-05-09",170.2781,170.2781,166.4261,168.5995,256700.0],["2024-05-10",169.0459,170.5304,165.6498,165.9991,427600.0],["2024-05-13",166.7754,168.6772,165.9215,167.8427,184800.0],["2024-05-14",168.5801,170.317,168.3084,169.7251,157000.0],["2024-05-15",170.9768,174.1302,169.9094,170.249,205500.0],["2024-05-16",170.5595,170.773,168.0465,168.5122,159400.0],["2024-05-17",168.8324,170.055,167.3284,167.9979,148000.0],["2024-05-20",168.0465,170.414,168.0465,170.4043,159400.0],["2024-05-21",169.172,170.1326,168.5219,169.89,152200.0],["2024-05-22",171.0544,173.3443,170.3946,171.0932,280600.0],["2024-05-23",172.4031,172.4031,167.9979,169.1817,180400.0],["2024-05-24",170.5886,173.5384,169.9094,171.3455,266900.0],["2024-05-28",172.6554,176.3813,171.3552,175.8865,267500.0],["2024-05-29",172.8591,174.2176,169.9191,170.2393,273900.0],["2024-05-30",170.1035,171.1708,169.1914,170.5692,373000.0],["2024-05-31",170.9186,171.0156,165.0774,170.4819,356000.0],["2024-06-03",172.3158,174.1787,170.5304,172.2381,405000.0],["2024-06-04",171.8403,173.354,170.8118,172.3061,218800.0],["2024-06-05",174.1205,178.157,173.8197,176.8956,244800.0],["2024-06-06",176.391,177.274,174.7027,176.9732,141100.0],["2024-06-07",176.0514,179.3504,176.0514,177.5942,417900.0],["2024-06-10",175.9059,180.9223,175.9059,180.5148,272000.0],["2024-06-11",180.2043,189.1893,179.9423,188.3937,604300.0],["2024-06-12",191.1299,199.8723,189.3057,196.6509,775700.0],["2024-06-13",196.6509,201.2696,196.6509,198.3587,598900.0],["2024-06-14",194.8782,200.0308,194.0907,195.8018,321400.0],["2024-06-17",196.4239,201.9849,194.0712,201.4697,469400.0],["2024-06-18",201.7322,203.9683,200.6239,203.5113,348600.0],["2024-06-20",204.1433,205.1641,199.3503,201.3628,417600.0],["2024-06-21",202.2183,204.2502,199.7197,203.5988,377200.0],["2024-06-24",202.5488,206.564,200.0503,200.3808,361300.0],["2024-06-25",201.2461,202.9766,198.3295,201.9947,255100.0],["2024-06-26",201.5378,202.9669,200.6628,201.8294,201600.0],["2024-06-27",201.3919,202.2864,200.2739,201.8197,323800.0],["2024-06-28",202.5003,205.7669,202.5003,204.4058,455800.0],["2024-07-01",204.4057,204.4057,200.0211,202.8113,215100.0],["2024-07-02",204.1821,209.082,203.278,207.5071,400400.0],["2024-07-03",209.6557,213.2139,209.2085,211.9209,343400.0],["2024-07-05",212.4556,213.982,210.2779,212.2514,203300.0],["2024-07-08",212.9709,216.8986,212.9709,216.2666,299700.0],["2024-07-09",217.1514,218.9985,214.6625,215.2264,464300.0],["2024-07-10",216.9472,218.2402,214.75,215.4889,193300.0],["2024-07-11",217.6763,218.5319,215.1,215.9264,239800.0],["2024-07-12",217.4236,220.4568,215.8291,219.1055,212700.0],["2024-07-15",220.2527,224.7734,220.2527,223.8206,379500.0],["2024-07-16",224.472,230.4122,223.1207,229.8483,377600.0],["2024-07-17",223.6262,224.2484,216.8694,218.6485,543400.0],["2024-07-18",221.1763,221.1763,213.6611,216.1694,424900.0],["2024-07-19",216.1694,217.9096,212.5042,212.8736,330700.0],["2024-07-22",216.4611,218.6971,212.0959,218.668,315200.0],["2024-07-23",217.6569,227.6511,217.1611,224.8026,520600.0],["2024-07-24",220.9137,224.2387,217.7055,217.8416,622200.0],["2024-07-25",216.8888,220.1846,213.1556,215.7417,624300.0],["2024-07-26",220.3207,224.3748,217.7249,222.0415,553400.0],["2024-07-29",224.5206,225.3859,219.5041,221.9249,456100.0],["2024-07-30",222.2262,223.0915,209.189,209.782,515900.0],["2024-07-31",215.4014,219.2027,213.8459,216.4319,399200.0],["2024-08-01",215.168,218.0457,202.7724,206.7585,853200.0],["2024-08-02",183.027,184.8644,165.3134,167.4912,1293600.0],["2024-08-05",158.4594,164.6913,154.1623,162.183,858700.0],["2024-08-06",164.001,167.7051,159.7622,163.3302,650800.0],["2024-08-07",167.6078,168.337,152.2276,153.3359,673800.0],["2024-08-08",157.7497,163.6899,155.5525,163.3204,775700.0],["2024-08-09",162.9218,165.5273,162.0663,163.894,302500.0],["2024-08-12",165.1676,169.2509,165.1676,166.8593,447200.0],["2024-08-13",171.7981,176.2119,170.1453,175.3369,435400.0],["2024-08-14",176.2605,176.5521,169.737,173.4508,312100.0],["2024-08-15",178.1368,182.9978,177.3299,182.4048,441300.0],["2024-08-16",181.6173,184.3686,180.8007,184.0867,261000.0],["2024-08-19",183.3478,186.1283,182.3076,185.8658,212900.0],["2024-08-20",185.2825,186.9061,182.2881,183.9506,166000.0],["2024-08-21",185.4867,188.3061,184.0186,187.6352,183500.0],["2024-08-22",186.1089,188.5977,183.0756,184.7186,266500.0],["2024-08-23",187.6353,189.3852,185.9339,188.7241,356500.0],["2024-08-26",186.7603,187.9366,184.7186,186.07,188000.0],["2024-08-27",184.0284,185.9728,180.3923,182.6965,303600.0],["2024-08-28",182.6381,184.0867,180.0034,182.5603,246200.0],["2024-08-29",184.5825,187.6741,184.5825,185.545,232300.0],["2024-08-30",187.6936,188.7241,184.7283,188.3352,358800.0],["2024-09-03",187.2464,187.2464,175.6869,177.3493,474700.0],["2024-09-04",176.2216,181.8603,174.0633,181.0534,402900.0],["2024-09-05",179.2743,184.2909,178.1951,182.0159,318300.0],["2024-09-06",181.9868,181.9868,173.1689,179.4882,542500.0],["2024-09-09",182.2784,187.188,181.3451,184.952,653700.0],["2024-09-10",184.9617,190.863,181.0923,190.163,673000.0],["2024-09-11",191.106,197.8531,187.5186,196.9003,491500.0],["2024-09-12",195.7726,201.3239,192.8754,197.3864,379500.0],["2024-09-13",198.0962,204.8238,197.3865,203.3363,324600.0],["2024-09-16",201.7973,201.7973,194.0437,198.1445,762500.0],["2024-09-17",201.8265,204.3688,198.5244,199.3718,434400.0],["2024-09-18",201.2518,206.3559,197.8621,199.0894,401700.0],["2024-09-19",206.502,207.9339,203.5311,205.3819,475800.0],["2024-09-20",204.0669,209.8626,202.6545,205.9566,2930800.0],["2024-09-23",205.791,208.6158,204.7779,207.4079,410400.0],["2024-09-24",209.2586,210.3009,206.9111,208.7911,298500.0],["2024-09-25",208.1969,208.8203,199.7031,201.9337,598600.0],["2024-09-26",207.2521,207.2521,196.1477,202.2551,853600.0],["2024-09-27",203.5506,204.1643,198.3881,200.5505,420100.0],["2024-09-30",199.3816,205.4208,199.3816,204.4565,538200.0],["2024-10-01",203.2,203.2,197.1802,198.0958,525400.0],["2024-10-02",199.1186,204.7487,196.9367,202.1967,391300.0],["2024-10-03",200.6674,205.2747,199.8881,202.7227,247500.0],["2024-10-04",206.4825,206.7748,203.4142,206.2195,417200.0],["2024-10-07",204.1837,206.5897,201.9531,204.1545,244600.0],["2024-10-08",204.1546,206.5605,202.0993,204.515,385800.0],["2024-10-09",204.0669,206.2878,203.4922,205.6156,298500.0],["2024-10-10",202.9467,202.9467,196.6055,198.4855,430300.0],["2024-10-11",197.0438,202.5376,197.0438,201.4953,272300.0],["2024-10-14",201.5635,202.4694,199.4498,200.833,299700.0],["2024-10-15",199.4888,201.2908,195.349,196.6055,758700.0],["2024-10-16",199.6251,202.372,195.6704,196.6445,318400.0],["2024-10-17",201.1057,202.9565,199.4596,199.6739,670500.0],["2024-10-18",200.7745,201.0376,197.2192,198.9336,228600.0],["2024-10-21",198.0764,199.479,195.5633,199.216,247800.0],["2024-10-22",198.2614,200.8427,196.7614,199.9466,261400.0],["2024-10-23",199.0115,199.3134,192.4073,195.6315,326100.0],["2024-10-24",197.4919,198.5147,195.4269,195.8847,216400.0],["2024-10-25",197.9497,200.1706,196.6737,196.9075,301000.0],["2024-10-28",197.8231,200.6576,196.7321,198.8654,207100.0],["2024-10-29",197.6478,209.0054,197.6478,208.2846,561800.0],["2024-10-30",207.1644,208.3722,197.8036,197.8913,943200.0],["2024-10-31",197.7354,198.7095,173.5981,175.6436,1223900.0],["2024-11-01",175.6534,179.9685,174.6598,175.5754,737100.0],["2024-11-04",175.3319,179.0042,174.0462,175.0202,383400.0],["2024-11-05",174.8254,176.6859,174.2117,176.1112,375100.0],["2024-11-06",180.2023,183.2803,178.9068,181.0302,498500.0],["2024-11-07",184.1959,184.6635,178.3808,178.7022,515100.0],["2024-11-08",177.7963,178.0301,174.2897,175.215,530400.0],["2024-11-11",174.8546,174.8546,167.1108,170.3837,629000.0],["2024-11-12",168.3479,169.4875,164.8899,168.0751,433700.0],["2024-11-13",167.5394,168.5232,162.8931,163.2925,476800.0],["2024-11-14",164.3932,166.2244,161.5976,162.1626,317700.0],["2024-11-15",160.2826,161.8898,157.8572,159.7761,789600.0],["2024-11-18",160.6138,162.6009,159.3962,161.0326,607600.0],["2024-11-19",160.1949,161.0424,158.8702,160.1657,448600.0],["2024-11-20",158.7825,162.9029,158.3345,161.5976,479500.0],["2024-11-21",162.7957,164.588,160.5553,162.7275,796500.0],["2024-11-22",161.8898,164.9094,161.8898,164.0425,449700.0],["2024-11-25",166.0296,168.9518,164.0133,164.9484,1280200.0],["2024-11-26",164.7633,165.0263,156.5617,157.6039,811200.0],["2024-11-27",157.8182,159.7469,156.5909,156.9902,605400.0],["2024-11-29",157.4773,161.3735,157.4773,160.2534,325400.0],["2024-12-02",159.7468,163.1074,159.4157,161.3151,481200.0],["2024-12-03",159.6008,161.5878,159.2111,160.0975,372300.0],["2024-12-04",162.6106,162.6106,155.6168,155.948,1807300.0],["2024-12-05",155.0129,156.9902,151.4283,152.6849,497800.0],["2024-12-06",153.4154,155.3344,152.9674,154.0096,400700.0],["2024-12-09",154.0096,156.3571,152.8894,153.844,573200.0],["2024-12-10",154.1752,154.2726,150.6588,151.2725,502300.0],["2024-12-11",152.8699,158.315,152.0615,156.9221,738800.0],["2024-12-12",155.2856,158.013,155.2856,156.9221,455500.0],["2024-12-13",158.2955,159.4449,157.0487,158.578,621700.0],["2024-12-16",158.0422,160.7209,154.2142,154.9934,1157700.0],["2024-12-17",154.2903,155.7453,150.9702,152.1908,463200.0],["2024-12-18",152.7474,155.8918,144.613,145.6091,634400.0],["2024-12-19",147.4351,150.1792,146.3414,147.0543,538500.0],["2024-12-20",146.6735,149.9448,145.7262,146.0192,1867200.0],["2024-12-23",146.0875,148.8804,146.0192,147.8843,488300.0],["2024-12-24",147.9527,150.7944,147.3082,149.8569,191300.0],["2024-12-26",147.9234,150.228,147.2594,147.2984,272400.0],["2024-12-27",146.9371,148.0992,144.3005,146.1852,627400.0],["2024-12-30",144.2224,145.2185,141.8494,144.0564,503200.0],["2024-12-31",144.5642,145.5016,141.9373,142.7674,366700.0],["2025-01-02",144.4177,148.9487,143.6755,146.1168,477700.0],["2025-01-03",146.1364,148.2652,144.8864,147.9625,456200.0],["2025-01-06",150.1987,155.179,149.5347,151.0483,732400.0],["2025-01-07",151.4584,153.5872,149.0171,150.3549,521400.0],["2025-01-08",148.5581,150.1303,146.4781,148.1382,357200.0],["2025-01-10",146.9078,146.9078,143.0896,144.5935,480100.0],["2025-01-13",142.6306,143.2947,139.8866,141.4979,695000.0],["2025-01-14",142.4744,143.3923,140.2284,142.533,540900.0],["2025-01-15",147.1812,147.2594,142.9822,143.1189,644200.0],["2025-01-16",143.949,146.5563,142.7576,143.6658,1512600.0],["2025-01-17",145.3942,147.7379,142.8846,145.736,1032600.0],["2025-01-21",146.6149,147.7086,144.6618,146.566,875400.0],["2025-01-22",146.5856,147.9429,143.1775,144.6618,994000.0],["2025-01-23",144.0857,144.6325,141.2636,144.2712,534000.0],["2025-01-24",144.281,147.7085,143.7048,147.1617,818600.0],["2025-01-27",145.9997,150.9897,143.5681,146.7321,1225700.0],["2025-01-28",147.0152,147.4351,139.1542,141.8494,795400.0],["2025-01-29",142.7283,143.3435,140.8534,142.7771,548400.0],["2025-01-30",143.9783,148.5777,142.2889,147.816,608800.0],["2025-01-31",147.816,149.5151,145.1012,146.4,792400.0],["2025-02-03",141.7713,142.7283,138.8125,139.623,689700.0],["2025-02-04",139.9745,142.6014,139.6425,142.2303,492700.0],["2025-02-05",141.8006,144.7595,140.8436,142.2791,530300.0],["2025-02-06",143.9001,144.2712,138.2363,140.6971,803400.0],["2025-02-07",140.7362,142.3768,138.5,139.4765,519700.0],["2025-02-10",139.4472,140.3456,138.0898,139.5741,505200.0],["2025-02-11",137.5625,140.8534,137.3086,138.705,516300.0],["2025-02-12",137.4551,139.2617,136.879,139.1054,396600.0],["2025-02-13",138.7344,141.5956,138.7344,140.3359,340200.0],["2025-02-14",141.0194,143.0701,138.5683,139.1542,762500.0],["2025-02-18",140.1894,143.2752,139.9159,141.6151,734400.0],["2025-02-19",141.078,144.7692,140.7362,143.1775,577200.0],["2025-02-20",143.1189,146.2536,142.7869,143.8806,1099000.0],["2025-02-21",146.4782,155.2571,146.234,153.6068,2034700.0],["2025-02-24",152.8841,157.3371,150.687,154.1927,965000.0],["2025-02-25",154.8762,156.6926,152.5912,153.6263,930600.0],["2025-02-26",155.6086,160.4326,155.052,157.796,823800.0],["2025-02-27",156.7902,157.2296,147.3375,147.4449,1207600.0],["2025-02-28",147.3961,151.7026,145.3747,150.0132,594600.0],["2025-03-03",150.4721,150.4721,140.8534,142.3865,985200.0],["2025-03-04",142.24,148.314,141.3026,145.3551,733000.0],["2025-03-05",147.1422,149.5249,144.5154,149.1734,547500.0],["2025-03-06",145.0134,149.5737,144.281,146.5856,659300.0],["2025-03-07",147.4644,156.5754,147.1227,155.9895,829500.0],["2025-03-10",153.2552,155.9699,149.9838,152.2103,1033100.0],["2025-03-11",153.2748,153.3138,144.5251,146.1364,739900.0],["2025-03-12",147.5035,148.3042,144.7497,145.3161,420100.0],["2025-03-13",144.8864,148.2554,142.7576,144.3689,347400.0],["2025-03-14",145.3844,148.3433,144.8474,146.8199,467900.0],["2025-03-17",146.8101,156.7124,146.8101,153.2941,755400.0],["2025-03-18",151.8347,153.5683,148.7103,153.1962,637100.0],["2025-03-19",152.9611,155.018,148.4556,151.1883,624700.0],["2025-03-20",150.5712,151.6486,147.8582,148.2695,456900.0],["2025-03-21",146.007,147.5937,143.9599,145.4487,1898700.0],["2025-03-24",148.1716,152.7652,148.0932,150.3851,659100.0],["2025-03-25",149.9346,150.6006,148.4262,149.1706,507400.0],["2025-03-26",149.0139,149.4057,146.8689,148.8082,508700.0],["2025-03-27",146.6926,149.0629,144.1656,146.6632,414100.0],["2025-03-28",145.4781,146.2029,141.2371,142.1871,476100.0],["2025-03-31",139.621,140.0617,133.8912,136.614,864400.0],["2025-04-01",136.2321,138.093,134.0577,136.0362,468700.0],["2025-04-02",134.3515,138.6219,133.372,136.0459,394700.0],["2025-04-03",129.7481,131.4817,114.9387,115.1052,1349500.0],["2025-04-04",109.9631,115.1053,107.4068,111.0895,1339900.0],["2025-04-07",105.5066,116.692,102.7446,110.5214,1871200.0],["2025-04-08",113.4108,114.782,101.5692,104.4096,1131700.0],["2025-04-09",104.7622,123.411,103.8514,122.5981,1936600.0],["2025-04-10",116.5549,116.6626,103.9983,105.8886,1546900.0],["2025-04-11",105.6437,111.354,102.4507,110.4039,903300.0],["2025-04-14",114.4882,116.1631,110.0611,113.7536,670000.0],["2025-04-15",113.3227,115.6733,112.7644,114.1454,424400.0],["2025-04-16",111.2266,113.1268,106.7897,111.3344,855900.0],["2025-04-17",111.7653,112.4412,109.2873,111.638,458100.0],["2025-04-21",110.5116,111.7359,108.3274,111.4421,598100.0],["2025-04-22",112.2453,115.1542,111.687,113.6948,571000.0],["2025-04-23",118.4354,120.649,114.9975,116.0455,596600.0],["2025-04-24",117.5049,123.1466,117.4266,122.8723,561500.0],["2025-04-25",120.7959,123.9987,120.7077,123.8126,440800.0],["2025-04-28",124.1946,125.0467,119.8948,123.9497,499200.0],["2025-04-29",122.3532,124.0477,120.9918,121.6284,534900.0],["2025-04-30",120.3062,123.4306,118.0142,123.0486,568000.0],["2025-05-01",127.8186,143.1372,124.0575,138.2987,2818100.0],["2025-05-02",142.0206,143.4898,136.3692,141.0607,1307000.0],["2025-05-05",138.5925,142.1186,137.4955,140.2772,660100.0],["2025-05-06",138.093,139.239,136.2712,137.6425,702700.0],["2025-05-07",138.3868,140.8453,136.3692,140.3653,608900.0],["2025-05-08",142.4712,143.0001,138.9353,139.1802,524600.0],["2025-05-09",141.0803,143.3429,139.7777,140.953,381100.0],["2025-05-12",150.8259,154.3324,147.4076,151.7662,976900.0],["2025-05-13",151.5017,152.775,150.1892,151.3548,633300.0],["2025-05-14",151.5507,151.9033,148.7788,150.8749,452900.0],["2025-05-15",149.1706,150.7084,148.201,149.964,462200.0],["2025-05-16",149.5036,152.8533,148.1813,152.3146,574400.0],["2025-05-19",148.2597,150.1011,147.006,149.1021,466000.0],["2025-05-20",148.2891,148.3577,146.0364,148.0051,347700.0],["2025-05-21",145.9188,147.0354,141.5995,142.9609,611100.0],["2025-05-22",142.9511,144.4007,142.1577,142.5103,255200.0],["2025-05-23",138.142,140.669,136.1439,140.0715,435200.0],["2025-05-27",143.5878,145.3116,141.1783,143.9306,519000.0],["2025-05-28",144.2831,144.4692,140.7081,141.2664,333400.0],["2025-05-29",143.8326,143.911,139.8658,142.4516,413700.0],["2025-05-30",140.8355,141.6386,138.0342,140.4045,720600.0],["2025-06-02",140.6004,144.2734,140.0715,143.4408,560000.0],["2025-06-03",143.3233,147.4468,141.8345,147.0746,584800.0],["2025-06-04",147.3684,149.1119,145.243,147.1431,564600.0],["2025-06-05",148.4066,150.2774,145.3703,146.389,480000.0],["2025-06-06",148.7494,150.3558,147.819,148.201,328700.0],["2025-06-09",150.6006,155.733,149.5232,152.6771,672500.0],["2025-06-10",153.6467,158.2697,152.9415,157.7115,679500.0],["2025-06-11",159.4059,159.8564,155.9092,157.4764,521500.0],["2025-06-12",156.3402,157.496,155.4979,155.8603,303200.0],["2025-06-13",153.1472,153.9504,150.0815,150.3656,559000.0],["2025-06-16",152.8902,154.7664,152.1436,153.1259,497800.0],["2025-06-17",151.5345,154.0395,149.5699,149.5895,428000.0],["2025-06-18",150.0217,152.4383,149.9137,150.6308,385700.0],["2025-06-20",151.731,151.8587,146.839,148.5875,893000.0],["2025-06-23",147.6347,150.955,146.171,149.5109,382200.0],["2025-06-24",151.3577,154.1377,150.4834,152.9294,626200.0],["2025-06-25",153.9904,154.1868,151.5345,153.2929,378700.0],["2025-06-26",153.843,155.5032,153.1063,153.6367,436500.0],["2025-06-27",154.2458,154.4717,151.1612,153.509,1268300.0],["2025-06-30",153.8332,154.6289,150.7879,151.731,352300.0],["2025-07-01",150.8272,156.1318,150.7781,154.0296,415500.0],["2025-07-02",153.9216,159.2065,153.9216,158.5877,523700.0],["2025-07-03",159.4914,159.4914,156.2988,157.2812,274500.0],["2025-07-07",155.6996,157.8804,152.2222,152.566,513400.0],["2025-07-08",155.2674,159.1083,153.7742,156.1613,545600.0],["2025-07-09",156.7311,158.1358,153.0178,154.4226,374900.0],["2025-07-10",154.9923,156.456,153.9019,154.8941,340700.0],["2025-07-11",153.5483,153.6957,151.3872,152.7428,393000.0],["2025-07-14",151.6622,152.232,149.1475,150.3459,421600.0],["2025-07-15",152.4383,153.2045,148.8233,148.9805,425800.0],["2025-07-16",149.0984,149.4029,145.8468,149.2261,416200.0],["2025-07-17",149.0885,150.5424,148.3321,148.725,346300.0],["2025-07-18",150.0217,151.2005,147.3793,148.5482,269400.0],["2025-07-21",149.3537,151.3479,147.3596,147.5757,370400.0],["2025-07-22",147.5757,150.1494,147.114,149.0296,456000.0],["2025-07-23",150.4638,150.4638,148.1062,149.2359,326300.0],["2025-07-24",147.8017,148.0276,145.5718,146.8684,223500.0],["2025-07-25",147.3498,147.3498,145.5914,146.5738,296800.0],["2025-07-28",148.0669,148.9215,147.2319,148.1258,337100.0],["2025-07-29",149.0394,149.0394,143.4205,145.002,661100.0],["2025-07-30",145.9647,145.9647,143.1552,143.8625,536300.0],["2025-07-31",142.2122,143.6169,139.6581,141.8487,1110700.0],["2025-08-01",143.5187,149.6976,138.2927,142.4185,1119400.0],["2025-08-04",143.3615,143.3615,138.6561,140.7387,686300.0],["2025-08-05",140.8664,140.9646,136.9665,137.6443,655500.0],["2025-08-06",137.4184,138.0962,136.053,136.5343,424900.0],["2025-08-07",138.6758,139.334,134.7367,136.0824,563800.0],["2025-08-08",136.22,137.0353,134.7367,135.218,454400.0],["2025-08-11",135.1885,136.3182,132.8015,133.4105,533500.0],["2025-08-12",134.5991,138.5383,134.216,137.998,664500.0],["2025-08-13",138.7249,143.0373,137.2318,142.5756,503600.0],["2025-08-14",139.8055,141.9273,138.9607,141.0432,359200.0],["2025-08-15",141.1513,141.3379,138.8821,138.9705,494200.0],["2025-08-18",139.5599,140.5521,138.0864,139.3733,319700.0],["2025-08-19",139.3733,140.9941,137.5265,138.2632,393600.0],["2025-08-20",137.6345,138.2731,135.6993,137.8114,428300.0],["2025-08-21",136.3968,138.3909,136.1217,137.8506,327700.0],["2025-08-22",138.0373,143.7053,137.9391,142.3104,520100.0],["2025-08-25",142.0943,142.3399,140.2279,140.4047,323200.0],["2025-08-26",140.6208,142.4578,140.4735,141.0137,899300.0],["2025-08-27",140.1493,140.6405,138.2239,138.5579,509300.0],["2025-08-28",139.3929,139.4911,136.3968,138.7249,561700.0],["2025-08-29",138.1552,138.7937,135.2671,136.1414,446700.0],["2025-09-02",133.9999,136.0235,132.7916,135.8958,513500.0],["2025-09-03",135.3752,136.7799,134.5795,136.6326,480400.0],["2025-09-04",136.2003,142.3203,135.1394,142.1238,826800.0],["2025-09-05",142.3104,144.9038,140.9941,142.8212,712300.0],["2025-09-08",142.8998,144.7957,140.1886,142.8409,853400.0],["2025-09-09",142.9981,143.3812,135.3555,137.2907,836100.0],["2025-09-10",137.2907,137.8703,133.9704,134.7366,662700.0],["2025-09-11",134.7367,136.0432,133.5972,135.7583,585300.0],["2025-09-12",136.053,136.053,133.7543,134.0981,433200.0],["2025-09-15",133.9606,135.0805,131.0824,131.7897,893700.0],["2025-09-16",132.4697,135.4562,132.4697,135.0127,609500.0],["2025-09-17",134.7071,136.639,131.7108,134.4805,715500.0],["2025-09-18",138.3441,139.4382,136.4222,138.1963,859700.0],["2025-09-19",139.1129,140.6604,135.3281,139.9704,3906400.0],["2025-09-22",139.9606,142.3656,139.1425,141.3109,897200.0],["2025-09-23",142.3261,145.2732,142.3261,144.9085,759700.0],["2025-09-24",145.1845,146.0026,143.4497,144.8198,718600.0],["2025-09-25",141.8432,144.4847,139.6255,144.2087,811700.0],["2025-09-26",144.2974,147.6584,143.4793,147.3529,562400.0],["2025-09-29",148.8313,148.8313,142.4444,142.5922,549400.0],["2025-09-30",142.5627,143.43,139.2411,141.5672,441000.0],["2025-10-01",140.3548,142.2867,139.2509,142.198,471700.0],["2025-10-02",143.6173,148.033,142.9767,145.2141,485200.0],["2025-10-03",145.421,146.2391,141.577,141.715,421800.0],["2025-10-06",143.0653,146.2194,142.7007,144.7606,409100.0],["2025-10-07",145.2929,146.8305,137.9893,138.3737,461200.0],["2025-10-08",138.354,143.43,137.0924,142.8091,475500.0],["2025-10-09",143.1639,143.1639,138.3836,140.0986,256700.0],["2025-10-10",140.1281,141.2912,135.3478,135.4267,742900.0],["2025-10-13",139.4382,142.3261,138.9947,142.129,328200.0],["2025-10-14",138.699,141.2518,137.0924,139.655,387200.0],["2025-10-15",142.6218,143.8243,138.63,140.1774,487100.0],["2025-10-16",141.9122,148.1907,140.7688,147.9935,768100.0],["2025-10-17",146.8601,147.8457,144.0313,146.8601,455800.0],["2025-10-20",147.8457,151.1772,147.1558,149.2059,330800.0],["2025-10-21",148.3385,149.7184,147.0473,147.6091,337200.0],["2025-10-22",145.7463,146.7812,142.0009,143.8736,520100.0],["2025-10-23",143.913,147.9048,142.9175,147.0769,389100.0],["2025-10-24",148.7328,148.9496,144.8888,144.8986,307200.0],["2025-10-27",146.1011,148.6046,145.8054,148.5061,297800.0],["2025-10-28",148.3582,148.3582,145.4999,146.1307,214800.0],["2025-10-29",147.4514,150.0535,146.4559,147.0375,351200.0],["2025-10-30",146.0518,149.4227,144.7015,144.7902,329200.0],["2025-10-31",144.603,146.5447,142.612,145.1648,491500.0],["2025-11-03",144.6128,147.8851,142.2768,143.7553,635500.0],["2025-11-04",139.793,142.8978,139.4481,140.0493,451600.0],["2025-11-05",141.1335,145.5689,140.9364,144.6424,461100.0],["2025-11-06",143.5187,145.1352,132.1149,133.3962,1139800.0],["2025-11-07",112.3036,123.6187,112.1656,123.1358,2480700.0],["2025-11-10",123.7074,123.7074,116.0884,117.8922,843300.0],["2025-11-11",118.4047,119.5875,116.9361,117.6556,875900.0],["2025-11-12",118.8778,119.4495,116.9755,119.1833,607200.0],["2025-11-13",117.902,119.6762,114.2059,115.3689,710900.0],["2025-11-14",113.1611,117.0445,113.1315,115.1521,612600.0],["2025-11-17",113.851,115.7829,110.8843,111.318,460600.0],["2025-11-18",110.2042,111.8403,108.4399,110.0563,618400.0],["2025-11-19",110.4604,111.0814,109.0116,109.189,520100.0],["2025-11-20",110.7069,111.4559,105.69,107.0698,557700.0],["2025-11-21",107.4247,113.6933,107.4247,112.0966,850800.0],["2025-11-24",112.1557,113.4568,111.4165,112.895,555100.0],["2025-11-25",112.3233,115.7533,111.387,115.3394,649700.0],["2025-11-26",115.6449,117.7443,115.3689,116.5123,477300.0],["2025-11-28",116.5714,117.9612,115.3886,117.2219,310300.0],["2025-12-01",115.0929,117.4979,114.334,116.5517,696300.0],["2025-12-02",117.6063,119.7846,116.6995,118.6708,380400.0],["2025-12-03",119.2523,120.8491,118.6412,120.6125,415400.0],["2025-12-04",120.307,120.6125,118.4343,119.7156,352100.0],["2025-12-05",120.0704,121.4602,119.0848,119.5579,693800.0],["2025-12-08",120.4154,122.2191,119.4692,120.4548,418700.0],["2025-12-09",120.7407,122.2191,119.4298,119.7452,524300.0],["2025-12-10",119.7254,121.7756,118.8581,120.3858,572800.0],["2025-12-11",120.2873,120.5534,118.0893,119.1143,444400.0],["2025-12-12",118.9468,119.2721,115.9406,116.4827,450600.0],["2025-12-15",117.7739,118.4934,116.4236,117.4979,601700.0],["2025-12-16",117.1726,117.6457,114.8761,116.0687,546400.0],["2025-12-17",116.0687,117.3352,113.6447,114.1295,424900.0],["2025-12-18",116.0984,116.7514,113.3181,113.991,536300.0],["2025-12-19",114.0008,116.3062,114.0008,115.7125,1315100.0],["2025-12-22",116.7712,118.6016,115.762,117.6914,691200.0],["2025-12-23",117.4143,117.9091,116.3359,117.2264,329200.0],["2025-12-24",117.068,118.0674,116.8603,117.8398,208300.0],["2025-12-26",118.2059,118.5621,116.7415,118.3345,343500.0],["2025-12-29",117.9189,119.0469,116.7217,117.9783,576300.0],["2025-12-30",118.0674,118.5522,117.3748,117.7013,379000.0],["2025-12-31",117.7013,117.7013,115.4553,115.5443,323300.0],["2026-01-02",117.9684,122.0745,117.9684,120.5607,482000.0],["2026-01-05",121.9063,123.3904,121.0653,121.9063,1009300.0],["2026-01-06",122.0943,127.6251,122.0943,125.0724,472400.0],["2026-01-07",124.1325,124.3007,120.5409,122.3515,302400.0],["2026-01-08",120.5607,123.6081,120.5607,123.3607,267800.0],["2026-01-09",123.8357,125.2604,122.401,124.4392,315700.0],["2026-01-12",124.0731,124.9834,123.0441,124.6272,465900.0],["2026-01-13",124.5678,125.5078,122.3021,122.9749,316900.0],["2026-01-14",122.5197,124.6272,118.1564,118.7204,669300.0],["2026-01-15",121.0851,122.0745,118.2652,118.473,617800.0],["2026-01-16",118.5225,119.225,114.8221,115.0793,662200.0],["2026-01-20",113.7238,116.415,113.4468,114.9012,757900.0],["2026-01-21",116.5238,117.6518,112.6552,116.6723,837500.0],["2026-01-22",118.5126,119.225,115.5641,117.4341,414900.0],["2026-01-23",117.4935,119.0271,115.5839,118.8292,797400.0],["2026-01-26",118.7303,118.8292,114.4065,116.326,940500.0],["2026-01-27",116.6129,117.5726,114.3076,116.3952,836200.0],["2026-01-28",117.0285,118.0772,114.2185,116.7811,756600.0],["2026-01-29",116.5931,116.6426,112.398,115.7719,855500.0],["2026-01-30",115.0496,115.7917,113.427,113.6051,534200.0],["2026-02-02",113.1302,119.3734,112.7542,116.8899,854600.0],["2026-02-03",117.0977,118.6214,114.6242,115.9995,797300.0],["2026-02-04",117.4341,120.1155,115.297,117.1868,1337900.0],["2026-02-05",115.9302,117.1175,111.5273,111.8538,1508800.0],["2026-02-06",112.5761,120.4321,112.5761,119.8285,1190200.0],["2026-02-09",119.5317,124.924,119.1755,124.3798,904700.0],["2026-02-10",124.4788,129.9305,123.7664,128.1594,1255000.0],["2026-02-11",129.0598,131.6521,127.8032,130.7715,504200.0],["2026-02-12",131.8697,133.1758,123.6279,125.4286,941000.0],["2026-02-13",124.6866,127.9418,123.0837,123.5784,649100.0],["2026-02-17",123.0639,123.6774,117.6518,117.8002,931800.0],["2026-02-18",117.5133,118.6907,116.6228,118.6511,871900.0],["2026-02-19",118.6511,120.6398,114.733,115.8807,1381100.0],["2026-02-20",116.138,117.3055,102.2564,102.9688,1981200.0],["2026-02-23",101.5045,103.3151,98.5956,101.0098,1030700.0],["2026-02-24",100.8811,106.976,100.8811,105.3137,976300.0],["2026-02-25",106.689,106.689,104.0374,104.9378,815400.0],["2026-02-26",105.0961,106.2636,103.0183,105.9272,518800.0],["2026-02-27",103.9879,105.9668,102.8204,105.5611,758000.0],["2026-03-02",103.0084,106.7583,102.2367,106.4615,624300.0],["2026-03-03",103.325,105.383,100.9207,102.6423,599700.0],["2026-03-04",103.5031,104.4134,100.337,100.4458,528100.0],["2026-03-05",99.1695,100.5645,97.6952,98.7638,841500.0],["2026-03-06",96.3001,97.6853,95.4789,96.0033,446600.0],["2026-03-09",94.3609,97.7051,92.5107,97.5864,939200.0],["2026-03-10",97.6655,97.6952,95.093,95.6273,620600.0],["2026-03-11",95.7955,97.5864,95.6174,97.4182,514800.0],["2026-03-12",95.7856,96.409,92.0456,93.7079,1027800.0],["2026-03-13",94.7369,96.1319,92.2633,93.0746,671700.0],["2026-03-16",94.4697,95.4789,93.7672,94.5687,546500.0],["2026-03-17",94.9267,96.3291,92.9375,93.5442,626300.0],["2026-03-18",92.9275,95.0361,92.838,94.8969,852400.0],["2026-03-19",92.9673,96.717,92.5993,94.867,741100.0],["2026-03-20",94.7775,95.2549,93.4845,94.2106,1869100.0],["2026-03-23",96.9856,97.2939,93.1563,93.6238,607200.0],["2026-03-24",92.7385,95.7721,92.5894,95.4837,535800.0],["2026-03-25",96.7668,97.5625,95.1356,96.3092,458300.0],["2026-03-26",95.1455,95.991,92.7684,93.0469,469200.0],["2026-03-27",92.4004,92.4899,90.8289,91.3759,371800.0],["2026-03-30",92.0025,92.0025,87.1189,88.6507,783000.0],["2026-03-31",89.5657,91.5848,89.0087,91.1671,685700.0],["2026-04-01",91.8036,92.6988,88.7998,89.1281,845100.0],["2026-04-02",87.8052,89.6552,85.9652,89.2375,1136800.0],["2026-04-06",89.4861,90.8289,88.6308,90.4808,581900.0],["2026-04-07",89.7348,90.8488,88.7402,90.6498,457300.0],["2026-04-08",94.4095,95.0262,91.4058,92.9773,754300.0],["2026-04-09",92.4501,93.7431,91.9627,92.9574,401700.0],["2026-04-10",93.6536,96.9259,93.4746,96.6971,625500.0],["2026-04-13",96.2496,100.6557,95.1455,99.9794,1498200.0],["2026-04-14",100.1684,100.2678,96.4286,96.6076,369000.0],["2026-04-15",96.4186,98.3781,95.5732,98.0697,448500.0],["2026-04-16",98.4974,99.5119,97.2143,98.7958,361300.0],["2026-04-17",99.9993,101.0735,98.6267,99.0146,377200.0],["2026-04-20",98.9649,99.1837,96.8264,99.0743,508800.0],["2026-04-21",99.3229,99.9595,98.1493,98.4974,530500.0],["2026-04-22",99.502,99.7407,98.3084,98.6566,515300.0],["2026-04-23",98.5969,99.1638,95.7324,97.2541,574100.0],["2026-04-24",99.3727,100.2082,96.8364,98.4974,568100.0],["2026-04-27",99.0246,99.2732,93.6138,94.4692,683600.0],["2026-04-28",93.1165,93.4945,89.695,90.7394,992800.0],["2026-04-29",90.4111,91.3958,87.1289,89.148,1351900.0],["2026-04-30",88.3722,90.0033,83.1902,86.6216,3041800.0],["2026-05-01",94.0514,98.4775,90.6797,95.8716,3544300.0],["2026-05-04",96.3092,98.1294,90.9084,96.0407,1525800.0],["2026-05-05",96.0805,101.0039,95.8816,97.9205,2324500.0],["2026-05-06",97.9703,97.9703,92.4998,93.4746,1327500.0],["2026-05-07",94.0912,94.9864,91.2367,92.2412,1055100.0],["2026-05-08",92.7485,92.7485,90.0133,91.2566,917300.0],["2026-05-11",92.0025,93.3751,90.0829,90.3515,712300.0],["2026-05-12",93.2458,95.5135,91.2168,91.6942,977300.0],["2026-05-13",93.1165,93.4945,89.5259,90.3017,1182100.0],["2026-05-14",91.1571,92.5893,90.0232,91.9926,756700.0],["2026-05-15",90.4211,93.3055,90.0531,92.1418,949100.0],["2026-05-18",92.2711,93.8824,88.1633,88.9192,782000.0],["2026-05-19",88.9093,90.2321,86.93,87.1388,730900.0],["2026-05-20",87.2383,90.6697,86.8305,90.1724,650200.0],["2026-05-21",89.516,91.6942,87.7953,91.0775,609500.0],["2026-05-22",91.3262,94.2205,91.3262,93.8028,563100.0],["2026-05-26",95.2052,95.9611,92.3904,92.8679,744100.0],["2026-05-27",94.1708,94.1907,91.2068,91.3063,598800.0],["2026-05-28",91.3162,94.3996,91.0079,93.6437,574500.0],["2026-05-29",93.8127,95.613,91.1571,91.6246,806000.0],["2026-06-01",91.7539,94.9963,91.5549,94.8272,867100.0],["2026-06-02",96.1004,96.4783,92.649,93.2856,633100.0],["2026-06-03",93.2955,93.6039,89.7348,90.3515,559600.0],["2026-06-04",89.6353,90.8289,88.9789,89.7149,740600.0],["2026-06-05",88.3722,88.7302,85.2988,85.6469,642300.0],["2026-06-08",87.2781,88.7103,85.7861,88.3423,1012700.0],["2026-06-09",88.4915,89.8939,85.1297,88.8396,693500.0],["2026-06-10",87.6162,91.3162,86.8603,87.099,594100.0],["2026-06-11",87.7754,89.516,86.1144,89.3966,607800.0],["2026-06-12",89.3966,91.6942,88.6904,90.9681,496100.0],["2026-06-15",92.7385,93.6039,92.0025,92.47,635800.0],["2026-06-16",92.0,92.71,89.53,89.6,599300.0],["2026-06-17",90.26,91.52,84.41,84.52,1082400.0],["2026-06-18",86.17,89.46,85.92,88.94,1930700.0],["2026-06-22",88.56,91.46,87.83,91.21,722900.0],["2026-06-23",89.83,91.19,85.17,85.6,640100.0],["2026-06-24",86.29,88.22,84.91,87.56,584400.0],["2026-06-25",89.7,90.63,86.39,87.54,707000.0],["2026-06-26",85.5,88.16,85.0,87.16,1204600.0],["2026-06-29",86.32,87.18,84.46,86.25,775000.0],["2026-06-30",86.51,87.45,85.53,86.59,520400.0],["2026-07-01",86.58,87.87,82.83,83.05,654200.0],["2026-07-02",83.28,84.98,77.15,78.7,851600.0],["2026-07-06",79.89,83.15,79.205,80.52,992249.627193],["2026-07-07",78.68,80.59,77.8,79.77,654438.027391],["2026-07-08",79,80.5807,78.6401,79.68,837634.668815],["2026-07-09",80.32,81.8,78.99,80.15,634384.899557],["2026-07-10",80.5,82.84,80.22,81.04,843060.413988],["2026-07-13",80.75,80.89,77.8,77.94,572642.100686],["2026-07-14",79.35,79.82,77.77,78.65,684144.832199],["2026-07-15",79.75,80.1,78.1,79.58,541314.777699],["2026-07-16",78.67,79.85,78.51,79.69,549279.797387],["2026-07-17",78.07,80.895,77.5,80.18,671989.852858],["2026-07-20",80.5,81.98,79.4,81.54,814088.391074],["2026-07-21",81.88,82.32,80.2,82.18,538286.515505],["2026-07-22",81.36,83,81.14,81.59,415389.273306],["2026-07-23",80.23,81.19,78.97,79.42,665621.976168],["2026-07-24",79.45,80.075,78.5,79.27,487949.708311],["2026-07-27",79.56,81.77,79.21,81.55,517471.317513],["2026-07-28",80.37,83.58,79.765,82.29,980579.645852],["2026-07-29",81.05,81.97,78.95,80.16,1028897.921682],["2026-07-30",81.66,82.39,79.03,80.36,1234296.123138],["2026-07-31",79,81.9,76.42,80.16,1676765.052952],["2026-08-03",80.42,82.455,79.475,79.78,687405.260128],["2026-08-04",80.9,86.34,80.069,86.22,895596.688941],["2026-08-05",86.01,86.97,84.19,85.93,614657.867821],["2026-08-06",85.9,87.99,85.015,87.25,774493.422278],["2026-08-07",88.65,91.35,88.625,91.19,650041.072065],["2026-08-10",91.14,91.48,89.315,90.02,77348.19431],["2026-08-11",91.21,94.38,90.42,94.04,760444.183385],["2026-08-12",94.19,94.41,91.43,92.01,785826.172533],["2026-08-13",91.72,92.48,89.6169,90.96,877644.310854],["2026-08-14",90.72,91.63,87.62,88.92,654010.361768]]}