{"t":"POOL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1995-10-13",0.6624,0.7097,0.6624,0.6624,6328631.0],["1995-10-16",0.6939,0.6939,0.6624,0.6703,993263.0],["1995-10-17",0.6624,0.6939,0.6624,0.6624,276792.0],["1995-10-18",0.6308,0.6624,0.6151,0.6308,5322839.0],["1995-10-19",0.6387,0.6466,0.6308,0.6387,1140202.0],["1995-10-20",0.6466,0.6939,0.6308,0.6624,681159.0],["1995-10-23",0.6624,0.6624,0.6466,0.6545,961369.0],["1995-10-24",0.6545,0.6782,0.6466,0.6466,419175.0],["1995-10-25",0.6782,0.6782,0.6466,0.6466,613955.0],["1995-10-26",0.6466,0.6782,0.6387,0.6387,199336.0],["1995-10-27",0.6387,0.6782,0.6387,0.6387,195919.0],["1995-10-30",0.6387,0.6782,0.6387,0.6387,60370.0],["1995-10-31",0.6387,0.6782,0.6387,0.6387,367917.0],["1995-11-01",0.6387,0.6466,0.6387,0.6387,273375.0],["1995-11-02",0.6308,0.6308,0.6308,0.6308,76317.0],["1995-11-03",0.6308,0.6387,0.6308,0.6308,42145.0],["1995-11-06",0.6782,0.6782,0.6308,0.6308,205031.0],["1995-11-07",0.6466,0.6939,0.6466,0.6939,1636833.0],["1995-11-08",0.6939,0.6939,0.6466,0.6624,267680.0],["1995-11-09",0.6703,0.6939,0.6466,0.6466,92264.0],["1995-11-10",0.6939,0.6939,0.6466,0.6466,117323.0],["1995-11-13",0.6939,0.6939,0.6466,0.6703,332606.0],["1995-11-14",0.6939,0.7097,0.6466,0.6782,1973995.0],["1995-11-15",0.6782,0.6939,0.6308,0.6466,374752.0],["1995-11-16",0.6939,0.7097,0.6624,0.6782,1128811.0],["1995-11-17",0.6939,0.6939,0.6782,0.6782,686855.0],["1995-11-20",0.6782,0.6782,0.6308,0.6308,424870.0],["1995-11-21",0.6782,0.6782,0.6308,0.6782,34172.0],["1995-11-22",0.6782,0.6782,0.6308,0.6782,31894.0],["1995-11-24",0.6308,0.6308,0.6308,0.6308,31894.0],["1995-11-27",0.6782,0.6782,0.6308,0.6782,56953.0],["1995-11-28",0.6782,0.6782,0.6308,0.6782,34172.0],["1995-11-29",0.6624,0.6624,0.6308,0.6624,324633.0],["1995-11-30",0.6624,0.6624,0.6308,0.6387,118463.0],["1995-12-01",0.6308,0.6624,0.6308,0.6308,101377.0],["1995-12-04",0.6624,0.6624,0.6308,0.6308,74039.0],["1995-12-05",0.6308,0.6624,0.6308,0.6308,115045.0],["1995-12-06",0.6782,0.6782,0.6308,0.6624,537638.0],["1995-12-07",0.6308,0.6624,0.6308,0.6624,105933.0],["1995-12-08",0.6308,0.6624,0.6308,0.6308,71761.0],["1995-12-11",0.6466,0.6624,0.6308,0.6387,168581.0],["1995-12-12",0.6387,0.6624,0.6387,0.6624,185667.0],["1995-12-13",0.6624,0.6624,0.6308,0.6624,242620.0],["1995-12-14",0.6466,0.6624,0.6466,0.6466,75178.0],["1995-12-15",0.6624,0.6624,0.6387,0.6624,117323.0],["1995-12-18",0.6584,0.6624,0.6466,0.6624,192502.0],["1995-12-19",0.6308,0.6624,0.6308,0.6308,249455.0],["1995-12-20",0.6624,0.6624,0.6308,0.6308,148078.0],["1995-12-21",0.6624,0.6624,0.6308,0.6624,1835030.0],["1995-12-22",0.6466,0.6624,0.6387,0.6466,239203.0],["1995-12-26",0.6308,0.6466,0.6308,0.6308,76317.0],["1995-12-27",0.6584,0.6624,0.6308,0.6624,232369.0],["1995-12-28",0.6387,0.6624,0.6387,0.6466,210727.0],["1995-12-29",0.6308,0.6624,0.6308,0.6594,213005.0],["1996-01-02",0.6545,0.6624,0.6308,0.6506,154913.0],["1996-01-03",0.6308,0.6624,0.6308,0.6545,1160705.0],["1996-01-04",0.6782,0.7255,0.6624,0.6782,619650.0],["1996-01-05",0.7097,0.7491,0.6782,0.6939,378169.0],["1996-01-08",0.686,0.686,0.686,0.686,3417.0],["1996-01-09",0.7412,0.7412,0.686,0.686,44423.0],["1996-01-10",0.7176,0.7255,0.6939,0.6939,527386.0],["1996-01-11",0.6939,0.7255,0.6939,0.6939,271097.0],["1996-01-12",0.6939,0.7255,0.6939,0.6939,578644.0],["1996-01-15",0.7255,0.7255,0.6939,0.7097,364500.0],["1996-01-16",0.7412,0.7412,0.6939,0.6939,93403.0],["1996-01-17",0.6939,0.757,0.6939,0.7097,271097.0],["1996-01-18",0.757,0.757,0.7097,0.7452,79734.0],["1996-01-19",0.7334,0.7334,0.7097,0.7097,298434.0],["1996-01-22",0.7097,0.757,0.7097,0.7097,31894.0],["1996-01-23",0.7097,0.757,0.7097,0.7097,45563.0],["1996-01-24",0.7097,0.7097,0.7097,0.7097,58092.0],["1996-01-25",0.757,0.757,0.7097,0.757,86569.0],["1996-01-26",0.7097,0.757,0.7097,0.7412,53536.0],["1996-01-29",0.757,0.7728,0.7097,0.7255,406645.0],["1996-01-30",0.7255,0.7728,0.7255,0.7728,517134.0],["1996-01-31",0.7728,0.7728,0.7412,0.7728,53536.0],["1996-02-01",0.7728,0.7728,0.7412,0.7412,13669.0],["1996-02-02",0.7412,0.7728,0.7412,0.7491,292739.0],["1996-02-05",0.7728,0.7728,0.7412,0.757,62648.0],["1996-02-06",0.7728,0.7728,0.7412,0.7728,51258.0],["1996-02-07",0.7728,0.7728,0.7412,0.7412,1461417.0],["1996-02-08",0.7412,0.7728,0.7412,0.7728,51258.0],["1996-02-09",0.7728,0.7728,0.7412,0.7412,13669.0],["1996-02-12",0.7412,0.7412,0.7412,0.7412,54675.0],["1996-02-13",0.757,0.7886,0.7412,0.7886,173138.0],["1996-02-14",0.7886,0.7886,0.7412,0.7886,219839.0],["1996-02-15",0.7886,0.7886,0.7412,0.7491,140105.0],["1996-02-16",0.7491,0.7886,0.7491,0.7886,27338.0],["1996-02-20",0.7886,0.7886,0.7491,0.7491,25059.0],["1996-02-21",0.7491,0.7886,0.7491,0.7491,22781.0],["1996-02-22",0.7491,0.7728,0.7491,0.757,337163.0],["1996-02-23",0.757,0.757,0.7491,0.7491,93403.0],["1996-02-26",0.7728,0.7728,0.7491,0.7491,88847.0],["1996-02-27",0.7728,0.8122,0.757,0.757,113906.0],["1996-02-28",0.757,0.8122,0.757,0.757,55814.0],["1996-02-29",0.8122,0.8122,0.7886,0.7964,39867.0],["1996-03-01",0.8122,0.8674,0.7886,0.8516,415758.0],["1996-03-04",0.8832,0.8832,0.8201,0.8832,18225.0],["1996-03-05",0.8753,0.8753,0.8201,0.8359,200475.0],["1996-03-06",0.8438,0.8753,0.828,0.828,159469.0],["1996-03-07",0.8201,0.8516,0.8201,0.8201,178833.0],["1996-03-08",0.8201,0.8753,0.8201,0.8201,85430.0],["1996-03-11",0.8201,0.8201,0.8201,0.8201,12530.0],["1996-03-12",0.8201,0.8674,0.8122,0.8201,230091.0],["1996-03-13",0.8674,0.8674,0.8122,0.828,240342.0],["1996-03-14",0.8359,0.8359,0.8201,0.8359,395255.0],["1996-03-15",0.8516,0.8516,0.8516,0.8516,52397.0],["1996-03-18",0.8201,0.8516,0.8201,0.8201,115045.0],["1996-03-19",0.8201,0.8674,0.8201,0.8674,144661.0],["1996-03-20",0.8516,0.8674,0.8201,0.8201,267680.0],["1996-03-21",0.8674,0.8674,0.8201,0.8201,7973.0],["1996-03-22",0.8359,0.8556,0.8359,0.8438,608259.0],["1996-03-25",0.8438,0.8438,0.828,0.828,76317.0],["1996-03-26",0.828,0.8832,0.828,0.8516,74039.0],["1996-03-27",0.8674,0.899,0.8516,0.8674,497770.0],["1996-03-28",0.9147,0.962,0.8832,0.9463,1659614.0],["1996-03-29",0.9463,0.9463,0.9147,0.9147,174277.0],["1996-04-01",0.9463,0.962,0.9305,0.962,95681.0],["1996-04-02",0.9147,0.962,0.9147,0.9463,584339.0],["1996-04-03",0.9463,0.962,0.9305,0.9305,706219.0],["1996-04-04",0.9147,0.962,0.9147,0.9147,370195.0],["1996-04-08",0.9384,0.9384,0.8832,0.8832,41006.0],["1996-04-09",0.899,0.899,0.899,0.899,31894.0],["1996-04-10",0.9305,0.9384,0.899,0.899,227813.0],["1996-04-11",0.899,0.9463,0.899,0.9463,23920.0],["1996-04-12",0.9463,0.9463,0.899,0.9147,58092.0],["1996-04-15",0.9305,0.9463,0.9305,0.9463,4556.0],["1996-04-16",0.9147,0.9463,0.9147,0.9226,44423.0],["1996-04-17",0.9147,0.9463,0.9147,0.9463,382725.0],["1996-04-18",0.9463,0.9463,0.9305,0.9463,329189.0],["1996-04-19",0.9463,0.9463,0.9305,0.9305,36450.0],["1996-04-22",0.9305,0.9778,0.9305,0.9305,18225.0],["1996-04-23",0.9778,0.9778,0.9305,0.9305,29616.0],["1996-04-24",0.9305,0.9778,0.9305,0.9305,17086.0],["1996-04-25",0.9305,0.9384,0.9305,0.9305,36450.0],["1996-04-26",0.9778,0.9778,0.9778,0.9778,77456.0],["1996-04-29",0.962,0.9936,0.9305,0.9936,134409.0],["1996-04-30",0.9936,1.0882,0.9936,1.0567,2264456.0],["1996-05-01",1.0409,1.0882,1.0409,1.0409,33033.0],["1996-05-02",1.0409,1.0724,1.0409,1.0409,47841.0],["1996-05-03",1.0409,1.0724,1.0409,1.0409,125297.0],["1996-05-06",1.0409,1.0724,1.0409,1.0409,127575.0],["1996-05-07",1.0724,1.0724,1.0409,1.0409,1915903.0],["1996-05-08",1.0724,1.0724,1.0409,1.0724,148078.0],["1996-05-09",1.0724,1.0724,1.0409,1.0409,13669.0],["1996-05-10",1.0409,1.0724,1.0409,1.0409,33033.0],["1996-05-13",1.0646,1.1355,1.0567,1.1276,595730.0],["1996-05-14",1.1355,1.1355,1.0882,1.1198,299573.0],["1996-05-15",1.1355,1.1355,1.1355,1.1355,5695.0],["1996-05-16",1.1355,1.1355,1.1355,1.1355,0.0],["1996-05-17",1.1355,1.1355,1.0882,1.0882,26198.0],["1996-05-20",1.1355,1.1355,1.0882,1.1119,48980.0],["1996-05-21",1.1355,1.1355,1.0882,1.1198,59231.0],["1996-05-22",1.1355,1.1355,1.0882,1.104,43284.0],["1996-05-23",1.1355,1.1355,1.1355,1.1355,2278.0],["1996-05-24",1.1355,1.1355,1.104,1.1355,60370.0],["1996-05-28",1.104,1.1907,1.104,1.1434,295017.0],["1996-05-29",1.1671,1.1986,1.1355,1.1986,428288.0],["1996-05-30",1.1986,1.1986,1.1513,1.1513,575227.0],["1996-05-31",1.1513,1.1986,1.1513,1.1986,153773.0],["1996-06-03",1.1986,1.2065,1.1513,1.1986,670908.0],["1996-06-04",1.1513,1.1986,1.1513,1.1986,276792.0],["1996-06-05",1.1986,1.2302,1.1828,1.2302,62648.0],["1996-06-06",1.2302,1.2302,1.1828,1.2144,44423.0],["1996-06-07",1.2302,1.2302,1.2302,1.2302,28477.0],["1996-06-10",1.2302,1.2617,1.2144,1.2144,403228.0],["1996-06-11",1.2144,1.2617,1.2144,1.2144,412341.0],["1996-06-12",1.2617,1.2617,1.1986,1.2144,153773.0],["1996-06-13",1.1986,1.2617,1.1986,1.2302,43284.0],["1996-06-14",1.1986,1.1986,1.1986,1.1986,34172.0],["1996-06-17",1.2459,1.2459,1.1986,1.1986,113906.0],["1996-06-18",1.1986,1.2144,1.0882,1.0882,661795.0],["1996-06-19",1.0724,1.1355,1.0724,1.104,570670.0],["1996-06-20",1.1198,1.1671,1.1198,1.1198,154913.0],["1996-06-21",1.1198,1.1355,1.1198,1.1355,27338.0],["1996-06-24",1.1355,1.175,1.1355,1.175,299573.0],["1996-06-25",1.1355,1.1355,1.1355,1.1355,20503.0],["1996-06-26",1.1355,1.1671,1.1355,1.1355,31894.0],["1996-06-27",1.1355,1.1355,1.0567,1.104,395255.0],["1996-06-28",1.0882,1.1355,1.0882,1.1355,117323.0],["1996-07-01",1.1355,1.1513,1.1198,1.1513,302991.0],["1996-07-02",1.1671,1.1828,1.1355,1.1355,178833.0],["1996-07-03",1.1592,1.1592,1.1513,1.1513,100238.0],["1996-07-05",1.1355,1.1355,1.1355,1.1355,54675.0],["1996-07-08",1.1355,1.1828,1.104,1.1276,269958.0],["1996-07-09",1.1513,1.1513,1.1355,1.1355,74039.0],["1996-07-10",1.1276,1.1434,1.1276,1.1276,175416.0],["1996-07-11",1.1276,1.1513,1.1119,1.1276,88847.0],["1996-07-12",1.1355,1.1513,1.0882,1.0882,238064.0],["1996-07-15",1.1355,1.1986,1.1276,1.1828,2004750.0],["1996-07-16",1.1828,1.1828,1.0882,1.0882,281348.0],["1996-07-17",1.1513,1.1513,1.104,1.104,1115142.0],["1996-07-18",1.1513,1.1513,1.104,1.1434,126436.0],["1996-07-19",1.1513,1.1986,1.1355,1.1828,880495.0],["1996-07-22",1.1986,1.2302,1.1671,1.1986,842906.0],["1996-07-23",1.2459,1.2459,1.1828,1.1828,546750.0],["1996-07-24",1.1828,1.1828,1.1828,1.1828,44423.0],["1996-07-25",1.2302,1.2302,1.1355,1.1355,96820.0],["1996-07-26",1.1513,1.1828,1.1355,1.1828,643570.0],["1996-07-29",1.1828,1.1828,1.1434,1.1828,94542.0],["1996-07-30",1.1986,1.1986,1.1355,1.1355,11391.0],["1996-07-31",1.1355,1.1986,1.1355,1.1828,22781.0],["1996-08-01",1.1986,1.1986,1.1355,1.1355,62648.0],["1996-08-02",1.1828,1.1828,1.1513,1.1513,13669.0],["1996-08-05",1.1513,1.1513,1.1513,1.1513,20503.0],["1996-08-06",1.1355,1.1671,1.1355,1.1671,78595.0],["1996-08-07",1.1828,1.1828,1.1355,1.1355,96820.0],["1996-08-08",1.1828,1.1828,1.1355,1.1355,12530.0],["1996-08-09",1.1828,1.1828,1.1355,1.1355,38728.0],["1996-08-12",1.1355,1.1592,1.1355,1.1513,51258.0],["1996-08-13",1.1355,1.1828,1.1355,1.1513,30755.0],["1996-08-14",1.1355,1.1355,1.1355,1.1355,3417.0],["1996-08-15",1.1513,1.1513,1.1355,1.1434,1329286.0],["1996-08-16",1.1355,1.1986,1.1355,1.1986,120741.0],["1996-08-19",1.1986,1.1986,1.1355,1.1355,86569.0],["1996-08-20",1.1355,1.1355,1.1355,1.1355,27338.0],["1996-08-21",1.1355,1.1828,1.1355,1.1828,42145.0],["1996-08-22",1.1828,1.1828,1.1513,1.1828,96820.0],["1996-08-23",1.1828,1.1828,1.1828,1.1828,0.0],["1996-08-26",1.1355,1.1986,1.1355,1.1592,383864.0],["1996-08-27",1.1513,1.1986,1.1513,1.1513,35311.0],["1996-08-28",1.1986,1.1986,1.1513,1.1513,14808.0],["1996-08-29",1.1513,1.1986,1.1513,1.1986,9113.0],["1996-08-30",1.1986,1.1986,1.1986,1.1986,11391.0],["1996-09-03",1.1355,1.1355,1.1355,1.1355,4556.0],["1996-09-04",1.1986,1.1986,1.1355,1.1355,48980.0],["1996-09-05",1.1355,1.1355,1.1355,1.1355,2278.0],["1996-09-06",1.1355,1.1355,1.1355,1.1355,0.0],["1996-09-09",1.1355,1.1986,1.1355,1.1986,58092.0],["1996-09-10",1.1355,1.1355,1.1355,1.1355,1139.0],["1996-09-11",1.1986,1.1986,1.1986,1.1986,5695.0],["1996-09-12",1.1986,1.2223,1.1355,1.2065,153773.0],["1996-09-13",1.3248,1.3563,1.2617,1.309,1184625.0],["1996-09-16",1.309,1.309,1.2617,1.309,38728.0],["1996-09-17",1.2617,1.309,1.2617,1.309,44423.0],["1996-09-18",1.2617,1.309,1.2617,1.309,44423.0],["1996-09-19",1.2617,1.2617,1.2617,1.2617,12530.0],["1996-09-20",1.2854,1.2932,1.2617,1.2775,88847.0],["1996-09-23",1.2617,1.2932,1.2617,1.2932,21642.0],["1996-09-24",1.2932,1.2932,1.2617,1.2617,115045.0],["1996-09-25",1.2617,1.2932,1.2617,1.2617,18225.0],["1996-09-26",1.2932,1.309,1.2617,1.309,25059.0],["1996-09-27",1.2854,1.309,1.2617,1.309,86569.0],["1996-09-30",1.2775,1.2775,1.2775,1.2775,78595.0],["1996-10-01",1.309,1.309,1.2617,1.2617,77456.0],["1996-10-02",1.309,1.309,1.309,1.309,9113.0],["1996-10-03",1.2617,1.2617,1.2617,1.2617,2278.0],["1996-10-04",1.2854,1.2854,1.2617,1.2617,179972.0],["1996-10-07",1.2775,1.2775,1.2775,1.2775,26198.0],["1996-10-08",1.2617,1.2932,1.2617,1.2932,51258.0],["1996-10-09",1.2775,1.309,1.2617,1.2617,130992.0],["1996-10-10",1.2696,1.2696,1.2696,1.2696,2278.0],["1996-10-11",1.309,1.309,1.2617,1.2617,4556.0],["1996-10-14",1.2617,1.309,1.2617,1.309,12530.0],["1996-10-15",1.2617,1.2696,1.2459,1.2538,126436.0],["1996-10-16",1.2932,1.2932,1.2932,1.2932,1139.0],["1996-10-17",1.2932,1.2932,1.2932,1.2932,51258.0],["1996-10-18",1.2932,1.2932,1.2459,1.2459,4556.0],["1996-10-21",1.2302,1.2617,1.1986,1.1986,119602.0],["1996-10-22",1.1986,1.2302,1.1986,1.2302,39867.0],["1996-10-23",1.1986,1.1986,1.1986,1.1986,5695.0],["1996-10-24",1.2617,1.2617,1.1986,1.1986,91125.0],["1996-10-25",1.1986,1.1986,1.1986,1.1986,53536.0],["1996-10-28",1.2617,1.2617,1.1671,1.1671,100238.0],["1996-10-29",1.2144,1.2144,1.2144,1.2144,7973.0],["1996-10-30",1.1355,1.1434,1.1355,1.1355,750642.0],["1996-10-31",1.1395,1.1986,1.1355,1.1355,29616.0],["1996-11-01",1.1355,1.1355,1.1355,1.1355,1139.0],["1996-11-04",1.1355,1.1355,1.1355,1.1355,4556.0],["1996-11-05",1.1355,1.1986,1.1355,1.1986,10252.0],["1996-11-06",1.1355,1.1828,1.1355,1.1828,62648.0],["1996-11-07",1.175,1.2144,1.175,1.2144,5695.0],["1996-11-08",1.2144,1.2144,1.2144,1.2144,0.0],["1996-11-11",1.1592,1.1592,1.1592,1.1592,33033.0],["1996-11-12",1.1671,1.1828,1.1355,1.1828,227813.0],["1996-11-13",1.2144,1.2144,1.1513,1.1986,99098.0],["1996-11-14",1.2302,1.2302,1.2302,1.2302,129853.0],["1996-11-15",1.1828,1.2459,1.1828,1.2459,13669.0],["1996-11-18",1.1828,1.2459,1.1828,1.2459,4556.0],["1996-11-19",1.1828,1.2144,1.1828,1.2144,301852.0],["1996-11-20",1.2144,1.2144,1.1828,1.1828,23920.0],["1996-11-21",1.1828,1.1986,1.1828,1.1986,6834.0],["1996-11-22",1.2223,1.2223,1.1986,1.1986,119602.0],["1996-11-25",1.1828,1.1828,1.1828,1.1828,11391.0],["1996-11-26",1.2459,1.2459,1.1828,1.1986,464738.0],["1996-11-27",1.1828,1.2065,1.1828,1.2065,82013.0],["1996-11-29",1.1986,1.1986,1.1986,1.1986,2278.0],["1996-12-02",1.1828,1.2144,1.1828,1.2144,456764.0],["1996-12-03",1.2144,1.2144,1.2144,1.2144,0.0],["1996-12-04",1.2144,1.2144,1.2144,1.2144,0.0],["1996-12-05",1.1828,1.1828,1.1828,1.1828,1139.0],["1996-12-06",1.2302,1.2302,1.1671,1.1671,268819.0],["1996-12-09",1.2302,1.2302,1.1828,1.1828,5695.0],["1996-12-10",1.2302,1.2302,1.2302,1.2302,2278.0],["1996-12-11",1.2144,1.2144,1.2144,1.2144,1139.0],["1996-12-12",1.1671,1.2144,1.1671,1.2144,69483.0],["1996-12-13",1.2144,1.2144,1.2144,1.2144,0.0],["1996-12-16",1.1671,1.2144,1.1671,1.2144,4556.0],["1996-12-17",1.1671,1.2144,1.1671,1.2144,22781.0],["1996-12-18",1.2144,1.2775,1.1986,1.2617,265402.0],["1996-12-19",1.238,1.309,1.238,1.309,68344.0],["1996-12-20",1.2302,1.2302,1.2302,1.2302,2278.0],["1996-12-23",1.2302,1.2302,1.2302,1.2302,0.0],["1996-12-24",1.2302,1.2302,1.2302,1.2302,0.0],["1996-12-26",1.2302,1.2302,1.2302,1.2302,1139.0],["1996-12-27",1.2302,1.2302,1.2302,1.2302,0.0],["1996-12-30",1.2302,1.2302,1.2302,1.2302,0.0],["1996-12-31",1.2459,1.309,1.2459,1.309,45563.0],["1997-01-02",1.2459,1.309,1.2459,1.2617,9113.0],["1997-01-03",1.2538,1.309,1.2538,1.309,4556.0],["1997-01-06",1.2617,1.2617,1.2617,1.2617,1139.0],["1997-01-07",1.2617,1.2617,1.2617,1.2617,0.0],["1997-01-08",1.2617,1.2617,1.2617,1.2617,6834.0],["1997-01-09",1.309,1.309,1.309,1.309,1139.0],["1997-01-10",1.2459,1.2459,1.2459,1.2459,2278.0],["1997-01-13",1.2459,1.2932,1.2459,1.2932,4556.0],["1997-01-14",1.2459,1.2459,1.2459,1.2459,5695.0],["1997-01-15",1.2459,1.3248,1.2459,1.3248,12530.0],["1997-01-16",1.3406,1.3406,1.2775,1.3406,173138.0],["1997-01-17",1.3406,1.3406,1.2775,1.2775,93403.0],["1997-01-20",1.3406,1.3406,1.2775,1.2775,238064.0],["1997-01-21",1.2775,1.309,1.2775,1.309,11391.0],["1997-01-22",1.2617,1.3879,1.2617,1.3879,165164.0],["1997-01-23",1.3248,1.3879,1.3248,1.3879,2278.0],["1997-01-24",1.3563,1.3563,1.3248,1.3248,14808.0],["1997-01-27",1.4036,1.4036,1.4036,1.4036,4556.0],["1997-01-28",1.3563,1.3563,1.3563,1.3563,5695.0],["1997-01-29",1.3563,1.4036,1.3563,1.3879,410063.0],["1997-01-30",1.3879,1.3879,1.3879,1.3879,0.0],["1997-01-31",1.3563,1.3563,1.3563,1.3563,9113.0],["1997-02-03",1.4036,1.4036,1.3721,1.3721,12530.0],["1997-02-04",1.3721,1.3721,1.3721,1.3721,0.0],["1997-02-05",1.4036,1.4036,1.3563,1.3879,36450.0],["1997-02-06",1.4036,1.4036,1.3563,1.3563,12530.0],["1997-02-07",1.3879,1.3879,1.3563,1.3563,22781.0],["1997-02-10",1.3563,1.3563,1.3563,1.3563,0.0],["1997-02-11",1.3563,1.3563,1.3563,1.3563,0.0],["1997-02-12",1.4036,1.4036,1.3879,1.3879,127575.0],["1997-02-13",1.4352,1.4352,1.3879,1.3879,35311.0],["1997-02-14",1.4352,1.4352,1.4352,1.4352,1139.0],["1997-02-18",1.4352,1.4352,1.3879,1.3879,173138.0],["1997-02-19",1.3958,1.4352,1.3879,1.4036,91125.0],["1997-02-20",1.3879,1.4352,1.3879,1.4115,148078.0],["1997-02-21",1.3958,1.4352,1.3879,1.4115,43284.0],["1997-02-24",1.4352,1.451,1.4352,1.451,29616.0],["1997-02-25",1.4746,1.4983,1.451,1.4983,70622.0],["1997-02-26",1.451,1.4825,1.451,1.4667,271097.0],["1997-02-27",1.4667,1.4667,1.4667,1.4667,0.0],["1997-02-28",1.451,1.514,1.451,1.514,31894.0],["1997-03-03",1.4667,1.514,1.4667,1.4746,256289.0],["1997-03-04",1.514,1.514,1.4707,1.4943,883913.0],["1997-03-05",1.4904,1.4904,1.4904,1.4904,5695.0],["1997-03-06",1.4904,1.4904,1.4904,1.4904,0.0],["1997-03-07",1.514,1.514,1.4667,1.514,54675.0],["1997-03-10",1.514,1.514,1.4667,1.4667,50119.0],["1997-03-11",1.4825,1.4825,1.4825,1.4825,1139.0],["1997-03-12",1.4983,1.514,1.4667,1.514,118463.0],["1997-03-13",1.4667,1.4667,1.4667,1.4667,39867.0],["1997-03-14",1.4667,1.4667,1.4667,1.4667,1139.0],["1997-03-17",1.4667,1.4667,1.4588,1.4667,37589.0],["1997-03-18",1.4983,1.4983,1.4194,1.4194,259706.0],["1997-03-19",1.4194,1.4194,1.4194,1.4194,0.0],["1997-03-20",1.4194,1.4194,1.4036,1.4036,27338.0],["1997-03-21",1.4036,1.4036,1.4036,1.4036,0.0],["1997-03-24",1.451,1.451,1.451,1.451,2278.0],["1997-03-25",1.4036,1.4036,1.4036,1.4036,7973.0],["1997-03-26",1.4036,1.4115,1.2459,1.3011,1479642.0],["1997-03-27",1.309,1.3563,1.3011,1.3248,426009.0],["1997-03-31",1.2932,1.3406,1.2932,1.3406,158330.0],["1997-04-01",1.2932,1.309,1.2932,1.309,444234.0],["1997-04-02",1.2932,1.3169,1.2932,1.2932,554723.0],["1997-04-03",1.2932,1.2932,1.2932,1.2932,6834.0],["1997-04-04",1.2932,1.2932,1.2932,1.2932,4556.0],["1997-04-07",1.3248,1.3248,1.2932,1.309,175416.0],["1997-04-08",1.3406,1.3406,1.309,1.3169,421453.0],["1997-04-09",1.2932,1.3406,1.2932,1.3406,29616.0],["1997-04-10",1.2932,1.3563,1.2932,1.3563,3417.0],["1997-04-11",1.2932,1.3563,1.2932,1.3563,7973.0],["1997-04-14",1.2932,1.2932,1.2932,1.2932,9113.0],["1997-04-15",1.2932,1.3563,1.2932,1.3563,18225.0],["1997-04-16",1.2932,1.3248,1.2932,1.309,61509.0],["1997-04-17",1.2932,1.3563,1.2932,1.3563,366778.0],["1997-04-18",1.3563,1.3563,1.3563,1.3563,0.0],["1997-04-21",1.309,1.3248,1.3011,1.3011,68344.0],["1997-04-22",1.2932,1.2932,1.2932,1.2932,23920.0],["1997-04-23",1.2932,1.3406,1.2932,1.309,689133.0],["1997-04-24",1.2932,1.2932,1.2932,1.2932,29616.0],["1997-04-25",1.3011,1.309,1.3011,1.309,59231.0],["1997-04-28",1.3169,1.3169,1.2932,1.3011,88847.0],["1997-04-29",1.309,1.309,1.309,1.309,43284.0],["1997-04-30",1.3169,1.3563,1.2932,1.3563,757477.0],["1997-05-01",1.3169,1.4194,1.309,1.3721,1538873.0],["1997-05-02",1.3721,1.4194,1.3721,1.4194,6834.0],["1997-05-05",1.3879,1.451,1.3879,1.4352,911250.0],["1997-05-06",1.451,1.451,1.4036,1.4431,243759.0],["1997-05-07",1.38,1.451,1.38,1.4431,42145.0],["1997-05-08",1.4431,1.4431,1.4431,1.4431,0.0],["1997-05-09",1.4036,1.4667,1.4036,1.451,85430.0],["1997-05-12",1.451,1.4667,1.4194,1.4667,9113.0],["1997-05-13",1.4194,1.4194,1.4194,1.4194,2278.0],["1997-05-14",1.4667,1.4667,1.4667,1.4667,5695.0],["1997-05-15",1.4431,1.451,1.4273,1.451,310964.0],["1997-05-16",1.451,1.451,1.451,1.451,10252.0],["1997-05-19",1.451,1.451,1.451,1.451,0.0],["1997-05-20",1.4194,1.4194,1.4194,1.4194,2278.0],["1997-05-21",1.4588,1.5298,1.4431,1.514,546750.0],["1997-05-22",1.5456,1.5456,1.4983,1.4983,210727.0],["1997-05-23",1.4983,1.5298,1.4983,1.5298,45563.0],["1997-05-27",1.5614,1.5614,1.5614,1.5614,2278.0],["1997-05-28",1.514,1.5614,1.514,1.514,126436.0],["1997-05-29",1.5614,1.5614,1.514,1.5298,15947.0],["1997-05-30",1.5298,1.5456,1.4983,1.5456,505744.0],["1997-06-02",1.4983,1.4983,1.4983,1.4983,60370.0],["1997-06-03",1.5614,1.5771,1.5062,1.5062,1405603.0],["1997-06-04",1.4983,1.5101,1.4983,1.4983,1627720.0],["1997-06-05",1.4983,1.5298,1.4983,1.4983,22781.0],["1997-06-06",1.5377,1.5377,1.4983,1.4983,20503.0],["1997-06-09",1.5456,1.5771,1.5456,1.5771,7973.0],["1997-06-10",1.4983,1.5771,1.4983,1.5062,44423.0],["1997-06-11",1.4983,1.5062,1.4036,1.4194,1832752.0],["1997-06-12",1.4194,1.4194,1.2302,1.238,1323591.0],["1997-06-13",1.3406,1.3406,1.2459,1.2932,255150.0],["1997-06-16",1.3248,1.3721,1.2775,1.3563,559280.0],["1997-06-17",1.3879,1.4036,1.3563,1.4036,80873.0],["1997-06-18",1.38,1.4115,1.38,1.4115,117323.0],["1997-06-19",1.3879,1.3879,1.3879,1.3879,7973.0],["1997-06-20",1.4036,1.4036,1.4036,1.4036,115045.0],["1997-06-23",1.451,1.451,1.3642,1.3642,625345.0],["1997-06-24",1.3642,1.3879,1.3406,1.3879,124158.0],["1997-06-25",1.3879,1.3879,1.3879,1.3879,0.0],["1997-06-26",1.3563,1.3563,1.309,1.3327,619650.0],["1997-06-27",1.3248,1.3248,1.3248,1.3248,2278.0],["1997-06-30",1.3248,1.3327,1.3248,1.3327,324633.0],["1997-07-01",1.3248,1.3958,1.309,1.3958,21642.0],["1997-07-02",1.309,1.376,1.309,1.3642,1042242.0],["1997-07-03",1.3011,1.309,1.3011,1.309,1072997.0],["1997-07-07",1.3248,1.4036,1.3248,1.4036,33033.0],["1997-07-08",1.3248,1.3248,1.3248,1.3248,14808.0],["1997-07-09",1.3248,1.3248,1.3248,1.3248,1139.0],["1997-07-10",1.4036,1.4036,1.4036,1.4036,33033.0],["1997-07-11",1.3248,1.3484,1.3248,1.3484,68344.0],["1997-07-14",1.2932,1.2932,1.2932,1.2932,3417.0],["1997-07-15",1.3721,1.3721,1.2932,1.2932,4556.0],["1997-07-16",1.3721,1.3721,1.2932,1.3248,10252.0],["1997-07-17",1.2932,1.3721,1.2932,1.3721,6834.0],["1997-07-18",1.309,1.3406,1.2932,1.3011,78595.0],["1997-07-21",1.2932,1.2932,1.2932,1.2932,11391.0],["1997-07-22",1.2932,1.2932,1.2932,1.2932,11391.0],["1997-07-23",1.3721,1.3721,1.2932,1.3406,144661.0],["1997-07-24",1.3406,1.3406,1.3406,1.3406,0.0],["1997-07-25",1.3248,1.3721,1.2932,1.309,44423.0],["1997-07-28",1.3721,1.3721,1.2932,1.3406,22781.0],["1997-07-29",1.3721,1.4352,1.3248,1.4352,334884.0],["1997-07-30",1.4194,1.4352,1.3563,1.4352,27338.0],["1997-07-31",1.4352,1.4352,1.3721,1.4352,15947.0],["1997-08-01",1.4036,1.4352,1.3721,1.4115,130992.0],["1997-08-04",1.4194,1.4825,1.3721,1.4825,216422.0],["1997-08-05",1.4352,1.451,1.4352,1.451,41006.0],["1997-08-06",1.514,1.514,1.4352,1.4825,136688.0],["1997-08-07",1.514,1.514,1.4273,1.4273,392977.0],["1997-08-08",1.4194,1.514,1.4115,1.514,1001236.0],["1997-08-11",1.4628,1.4628,1.4628,1.4628,6834.0],["1997-08-12",1.4273,1.4904,1.4273,1.4904,12530.0],["1997-08-13",1.4273,1.4273,1.4273,1.4273,2278.0],["1997-08-14",1.4273,1.4273,1.4273,1.4273,3417.0],["1997-08-15",1.4825,1.4825,1.4352,1.4431,362222.0],["1997-08-18",1.4273,1.514,1.4273,1.514,103655.0],["1997-08-19",1.4707,1.514,1.4707,1.514,23920.0],["1997-08-20",1.451,1.514,1.4273,1.514,84291.0],["1997-08-21",1.514,1.5219,1.451,1.5219,274514.0],["1997-08-22",1.5219,1.5219,1.5219,1.5219,0.0],["1997-08-25",1.451,1.518,1.451,1.518,182250.0],["1997-08-26",1.451,1.451,1.451,1.451,5695.0],["1997-08-27",1.451,1.451,1.451,1.451,25059.0],["1997-08-28",1.451,1.5219,1.451,1.5219,23920.0],["1997-08-29",1.451,1.451,1.451,1.451,1139.0],["1997-09-02",1.451,1.451,1.451,1.451,0.0],["1997-09-03",1.451,1.5219,1.451,1.5219,23920.0],["1997-09-04",1.4667,1.5771,1.4667,1.5692,215283.0],["1997-09-05",1.5692,1.6087,1.5456,1.6087,161747.0],["1997-09-08",1.5771,1.6402,1.5771,1.6087,133270.0],["1997-09-09",1.6087,1.6087,1.5298,1.5771,179972.0],["1997-09-10",1.5771,1.5771,1.5771,1.5771,10252.0],["1997-09-11",1.5771,1.5771,1.514,1.514,9113.0],["1997-09-12",1.5771,1.5771,1.514,1.5771,10252.0],["1997-09-15",1.5298,1.5929,1.5298,1.5929,85430.0],["1997-09-16",1.5614,1.5929,1.5614,1.5929,80873.0],["1997-09-17",1.5771,1.5929,1.5614,1.5771,78595.0],["1997-09-18",1.5929,1.5929,1.5929,1.5929,55814.0],["1997-09-19",1.5771,1.5771,1.5456,1.5771,227813.0],["1997-09-22",1.5929,1.5929,1.5298,1.5298,20503.0],["1997-09-23",1.5771,1.5771,1.5298,1.5298,4556.0],["1997-09-24",1.5771,1.5771,1.5456,1.5456,28477.0],["1997-09-25",1.5456,1.5771,1.5456,1.5614,35311.0],["1997-09-26",1.5614,1.5614,1.5614,1.5614,0.0],["1997-09-29",1.5456,1.5456,1.5456,1.5456,1139.0],["1997-09-30",1.6323,1.6323,1.5614,1.6323,168581.0],["1997-10-01",1.6323,1.6323,1.6323,1.6323,4556.0],["1997-10-02",1.5614,1.6323,1.5614,1.6323,30375.0],["1997-10-03",1.5614,1.5614,1.5614,1.5614,3038.0],["1997-10-06",1.6087,1.6323,1.5614,1.6323,40247.0],["1997-10-07",1.5732,1.5732,1.5732,1.5732,9113.0],["1997-10-08",1.5732,1.6323,1.5614,1.6205,35691.0],["1997-10-09",1.585,1.6323,1.585,1.6323,50878.0],["1997-10-10",1.6323,1.6323,1.585,1.585,7594.0],["1997-10-13",1.6087,1.6323,1.6087,1.6087,97959.0],["1997-10-14",1.6087,1.6087,1.585,1.585,82772.0],["1997-10-15",1.5968,1.6087,1.5968,1.6087,34172.0],["1997-10-16",1.585,1.7506,1.585,1.7506,114666.0],["1997-10-17",1.7033,1.7506,1.6323,1.6323,63028.0],["1997-10-20",1.727,1.8097,1.727,1.7743,82772.0],["1997-10-21",1.8452,1.8925,1.7979,1.8452,42525.0],["1997-10-22",1.8275,1.8452,1.8275,1.8452,37969.0],["1997-10-23",1.7506,1.8571,1.7506,1.7743,9113.0],["1997-10-24",1.8571,1.8689,1.7743,1.8571,55434.0],["1997-10-27",1.7269,1.7269,1.7269,1.7269,13669.0],["1997-10-28",1.7506,1.8452,1.7269,1.8452,41766.0],["1997-10-29",1.7979,1.8452,1.7979,1.8097,163266.0],["1997-10-30",1.7506,1.9635,1.7506,1.9399,196678.0],["1997-10-31",1.9635,2.2711,1.9635,2.2711,448791.0],["1997-11-03",2.0818,2.2474,2.0818,2.1291,173897.0],["1997-11-04",2.1055,2.1291,2.0818,2.0818,18225.0],["1997-11-05",2.1291,2.1291,2.0108,2.1291,76697.0],["1997-11-06",2.1291,2.1291,2.1291,2.1291,0.0],["1997-11-07",2.0108,2.0818,2.0108,2.0818,17466.0],["1997-11-10",2.0936,2.1055,1.9872,2.0345,21263.0],["1997-11-11",2.0345,2.0345,2.0345,2.0345,0.0],["1997-11-12",1.9872,2.1055,1.9872,2.1055,7594.0],["1997-11-13",2.0108,2.0345,1.999,2.0108,77456.0],["1997-11-14",1.9872,2.0108,1.9872,1.9872,91125.0],["1997-11-17",2.0108,2.0108,1.9753,1.9753,89606.0],["1997-11-18",1.9517,2.0581,1.9517,2.0581,9113.0],["1997-11-19",1.9399,1.9399,1.9399,1.9399,6834.0],["1997-11-20",1.9458,1.9458,1.9399,1.9458,66066.0],["1997-11-21",1.9399,1.9635,1.9399,1.9635,51638.0],["1997-11-24",1.9399,1.9399,1.8571,1.8571,126816.0],["1997-11-25",1.8571,1.8571,1.8571,1.8571,759.0],["1997-11-26",1.8689,1.8925,1.8689,1.8925,15188.0],["1997-11-28",1.8689,1.8689,1.8689,1.8689,759.0],["1997-12-01",1.8689,1.8689,1.8452,1.8452,132891.0],["1997-12-02",1.8216,1.8216,1.8216,1.8216,75938.0],["1997-12-03",1.8689,1.8689,1.8216,1.8334,13669.0],["1997-12-04",1.8334,1.8334,1.8334,1.8334,0.0],["1997-12-05",1.8275,1.8275,1.8275,1.8275,24300.0],["1997-12-08",1.8275,1.8275,1.8275,1.8275,18984.0],["1997-12-09",1.8216,1.8334,1.7861,1.7979,302991.0],["1997-12-10",1.7743,1.7979,1.7506,1.7624,277931.0],["1997-12-11",1.7388,1.7506,1.7033,1.7033,204272.0],["1997-12-12",1.7506,1.7506,1.7033,1.7092,7482122.0],["1997-12-15",1.7151,1.7743,1.7033,1.7388,1875656.0],["1997-12-16",1.7269,1.7979,1.7269,1.7447,2351025.0],["1997-12-17",1.7269,1.7388,1.7033,1.721,1709353.0],["1997-12-18",1.7092,1.7624,1.7092,1.7624,1042622.0],["1997-12-19",1.7269,1.7506,1.7269,1.7329,479166.0],["1997-12-22",1.7388,1.7388,1.7269,1.7269,200475.0],["1997-12-23",1.7329,1.7388,1.7269,1.7388,637116.0],["1997-12-24",1.7269,1.7269,1.7269,1.7269,25819.0],["1997-12-26",1.7388,1.7388,1.7269,1.7329,72141.0],["1997-12-29",1.7624,1.7624,1.727,1.7506,301472.0],["1997-12-30",1.7269,1.7624,1.7269,1.7388,699384.0],["1997-12-31",1.7506,1.8216,1.7269,1.8216,193641.0],["1998-01-02",1.7743,1.7743,1.7506,1.7743,44044.0],["1998-01-05",1.7506,1.7624,1.7388,1.7565,291600.0],["1998-01-06",1.7506,1.7979,1.7388,1.7979,467775.0],["1998-01-07",1.7743,1.7979,1.7624,1.7979,470813.0],["1998-01-08",1.7979,1.8866,1.7743,1.8689,1297772.0],["1998-01-09",1.8334,1.8807,1.8216,1.8689,203513.0],["1998-01-12",1.7979,1.7979,1.7743,1.7861,113906.0],["1998-01-13",1.8097,1.8452,1.7979,1.8452,180731.0],["1998-01-14",1.7979,1.8571,1.7979,1.7979,35691.0],["1998-01-15",1.7979,1.7979,1.7979,1.7979,0.0],["1998-01-16",1.8216,1.8216,1.7979,1.7979,66825.0],["1998-01-20",1.8452,1.8452,1.8452,1.8452,4556.0],["1998-01-21",1.8216,1.8452,1.8216,1.8334,25059.0],["1998-01-22",1.8334,1.8925,1.8334,1.8452,126816.0],["1998-01-23",1.8452,1.9162,1.8452,1.8645,65306.0],["1998-01-26",1.9162,1.9162,1.8689,1.8689,107831.0],["1998-01-27",1.8689,1.8925,1.8689,1.8689,145041.0],["1998-01-28",1.8925,1.9872,1.8925,1.9162,315900.0],["1998-01-29",1.9399,1.9635,1.9399,1.9635,258947.0],["1998-01-30",1.9399,1.9872,1.9399,1.9635,142763.0],["1998-02-02",1.9872,1.9872,1.9399,1.9872,195159.0],["1998-02-03",1.9635,1.9635,1.9399,1.9635,29616.0],["1998-02-04",1.9635,1.9872,1.9399,1.9635,180731.0],["1998-02-05",1.9399,1.9635,1.9399,1.9399,141244.0],["1998-02-06",1.928,1.9399,1.8925,1.9162,1454963.0],["1998-02-09",1.8925,1.9872,1.8925,1.9872,227053.0],["1998-02-10",1.9872,2.1291,1.9399,2.1055,193641.0],["1998-02-11",2.1291,2.1764,2.07,2.07,227813.0],["1998-02-12",2.1055,2.1173,2.0936,2.1173,46322.0],["1998-02-13",2.1173,2.2001,2.1055,2.2001,356147.0],["1998-02-17",2.1528,2.2237,2.0345,2.0581,485241.0],["1998-02-18",2.0581,2.0818,2.0108,2.0581,138966.0],["1998-02-19",2.0581,2.0581,2.0345,2.0404,59991.0],["1998-02-20",2.0581,2.0581,2.0227,2.0345,31134.0],["1998-02-23",2.0581,2.1055,2.0581,2.07,78216.0],["1998-02-24",2.0818,2.1291,2.0818,2.1291,44044.0],["1998-02-25",2.0818,2.1528,2.0818,2.1291,69103.0],["1998-02-26",2.1291,2.1528,2.1291,2.1528,331088.0],["1998-02-27",2.1646,2.1883,2.1528,2.1646,42525.0],["1998-03-02",2.1291,2.1764,2.1055,2.1055,129853.0],["1998-03-03",2.1291,2.1528,2.1055,2.1173,112388.0],["1998-03-04",2.1646,2.1764,2.1291,2.1764,159469.0],["1998-03-05",2.1409,2.1764,2.1409,2.1528,78216.0],["1998-03-06",2.1528,2.2001,2.1528,2.2001,20503.0],["1998-03-09",2.1883,2.2001,2.1528,2.2001,524728.0],["1998-03-10",2.1764,2.2001,2.1528,2.1883,199716.0],["1998-03-11",2.2001,2.2001,2.1528,2.1528,116944.0],["1998-03-12",2.1528,2.2001,2.1528,2.1883,770766.0],["1998-03-13",2.1528,2.2237,2.1528,2.1883,156431.0],["1998-03-16",2.1528,2.2001,2.1528,2.1528,88847.0],["1998-03-17",2.2001,2.2001,2.1528,2.1528,100238.0],["1998-03-18",2.1528,2.2001,2.1528,2.1528,162506.0],["1998-03-19",2.1528,2.1883,2.1291,2.1291,211106.0],["1998-03-20",2.1646,2.1646,2.1409,2.1409,236166.0],["1998-03-23",2.1646,2.1646,2.1291,2.1646,305269.0],["1998-03-24",2.1646,2.1646,2.1291,2.1291,328050.0],["1998-03-25",2.1646,2.1646,2.1528,2.1646,78216.0],["1998-03-26",2.1291,2.1409,2.1291,2.1291,88847.0],["1998-03-27",2.1409,2.1587,2.1409,2.1587,6075.0],["1998-03-30",2.1528,2.1528,2.0818,2.1055,172378.0],["1998-03-31",2.0936,2.1291,2.0818,2.1291,178453.0],["1998-04-01",2.1291,2.1291,2.1055,2.1291,88088.0],["1998-04-02",2.1291,2.1291,2.0818,2.0818,36450.0],["1998-04-03",2.0936,2.1114,2.0936,2.0936,242241.0],["1998-04-06",2.0818,2.1291,2.0818,2.0936,297675.0],["1998-04-07",2.1055,2.1291,2.0936,2.0936,155672.0],["1998-04-08",2.1291,2.2001,2.1173,2.1764,136688.0],["1998-04-09",2.2001,2.2001,2.1528,2.2001,41006.0],["1998-04-13",2.1646,2.2001,2.1055,2.2001,199716.0],["1998-04-14",2.1764,2.2001,2.1291,2.1646,69103.0],["1998-04-15",2.1291,2.2001,2.1291,2.1291,23541.0],["1998-04-16",2.1291,2.1764,2.1291,2.1646,1697963.0],["1998-04-17",2.1409,2.1528,2.1409,2.1409,63788.0],["1998-04-20",2.1291,2.1764,2.1291,2.1291,34931.0],["1998-04-21",2.1764,2.2237,2.1587,2.2237,121500.0],["1998-04-22",2.2237,2.2474,2.2001,2.2237,39488.0],["1998-04-23",2.2001,2.2711,2.2001,2.2592,87328.0],["1998-04-24",2.1764,2.2711,2.1764,2.2237,36450.0],["1998-04-27",2.2237,2.2237,2.1291,2.1409,403988.0],["1998-04-28",2.2474,2.2474,2.2474,2.2474,4556.0],["1998-04-29",2.2474,2.2474,2.2356,2.2356,11391.0],["1998-04-30",2.2001,2.2474,2.2001,2.2356,193641.0],["1998-05-01",2.2356,2.2474,2.2119,2.2474,45563.0],["1998-05-04",2.2711,2.2711,2.2356,2.2356,220219.0],["1998-05-05",2.2711,2.3893,2.2711,2.3893,271856.0],["1998-05-06",2.4012,2.4012,2.3184,2.342,217941.0],["1998-05-07",2.342,2.345,2.2711,2.2947,177694.0],["1998-05-08",2.3184,2.3184,2.3065,2.3065,114666.0],["1998-05-11",2.3657,2.3657,2.2947,2.3539,811013.0],["1998-05-12",2.3302,2.3657,2.2947,2.3539,56194.0],["1998-05-13",2.3243,2.3361,2.3243,2.3361,5316.0],["1998-05-14",2.3539,2.3539,2.3125,2.3125,462459.0],["1998-05-15",2.3302,2.3302,2.3302,2.3302,1519.0],["1998-05-18",2.342,2.342,2.3302,2.342,78216.0],["1998-05-19",2.3184,2.342,2.3184,2.3184,823163.0],["1998-05-20",2.342,2.342,2.3184,2.342,18984.0],["1998-05-21",2.3302,2.342,2.3184,2.3302,22022.0],["1998-05-22",2.3184,2.342,2.3184,2.342,14428.0],["1998-05-26",2.3184,2.342,2.3184,2.3302,231609.0],["1998-05-27",2.342,2.342,2.2474,2.2474,581681.0],["1998-05-28",2.277,2.277,2.2474,2.277,145800.0],["1998-05-29",2.277,2.277,2.2474,2.277,27338.0],["1998-06-01",2.277,2.277,2.2385,2.2385,113906.0],["1998-06-02",2.2504,2.2711,2.2237,2.2237,104794.0],["1998-06-03",2.2119,2.2119,2.1883,2.1942,100997.0],["1998-06-04",2.1528,2.2237,2.1528,2.1764,178453.0],["1998-06-05",2.2474,2.2474,2.2356,2.2356,3038.0],["1998-06-08",2.2474,2.342,2.2474,2.342,158709.0],["1998-06-09",2.2947,2.3302,2.2947,2.3184,9872.0],["1998-06-10",2.3302,2.3302,2.3302,2.3302,759.0],["1998-06-11",2.3302,2.3302,2.3302,2.3302,0.0],["1998-06-12",2.3065,2.3065,2.2829,2.2829,85050.0],["1998-06-15",2.3065,2.342,2.2829,2.3361,68344.0],["1998-06-16",2.342,2.3716,2.342,2.3479,147319.0],["1998-06-17",2.3657,2.3893,2.3302,2.3657,321216.0],["1998-06-18",2.342,2.3775,2.342,2.3539,68344.0],["1998-06-19",2.342,2.342,2.342,2.342,40247.0],["1998-06-22",2.2947,2.342,2.2474,2.2474,141244.0],["1998-06-23",2.2711,2.2947,2.2237,2.2592,517134.0],["1998-06-24",2.3184,2.3184,2.2237,2.2592,70622.0],["1998-06-25",2.2237,2.2711,2.2237,2.2474,330328.0],["1998-06-26",2.2474,2.3184,2.2474,2.2947,8353.0],["1998-06-29",2.3184,2.3539,2.2474,2.3361,384244.0],["1998-06-30",2.3657,2.3657,2.2947,2.3184,285525.0],["1998-07-01",2.3184,2.3539,2.2711,2.3184,194400.0],["1998-07-02",2.3184,2.3184,2.2711,2.2711,50878.0],["1998-07-06",2.3184,2.3184,2.2592,2.2711,108591.0],["1998-07-07",2.2947,2.2947,2.2592,2.2711,119222.0],["1998-07-08",2.2711,2.2711,2.2119,2.2119,135169.0],["1998-07-09",2.2474,2.2474,2.2001,2.2297,220978.0],["1998-07-10",2.2711,2.2711,2.2356,2.2711,20503.0],["1998-07-13",2.2711,2.2711,2.2533,2.2711,25059.0],["1998-07-14",2.2711,2.2711,2.2474,2.2592,144281.0],["1998-07-15",2.2711,2.2947,2.2474,2.2947,44044.0],["1998-07-16",2.2711,2.2947,2.2474,2.2533,243759.0],["1998-07-17",2.2711,2.2711,2.2711,2.2711,3038.0],["1998-07-20",2.2592,2.2947,2.2356,2.2651,650025.0],["1998-07-21",2.2829,2.2829,2.2474,2.2711,57713.0],["1998-07-22",2.2592,2.2651,2.2533,2.2533,148838.0],["1998-07-23",2.2711,2.2711,2.2474,2.2592,228572.0],["1998-07-24",2.2711,2.2711,2.2533,2.2711,56194.0],["1998-07-27",2.2711,2.2711,2.2001,2.2356,126056.0],["1998-07-28",2.2888,2.3065,2.2178,2.2711,635344.0],["1998-07-29",2.2356,2.2711,2.2001,2.2356,210094.0],["1998-07-30",2.2001,2.2178,2.2001,2.2178,26831.0],["1998-07-31",2.2001,2.2533,2.0936,2.1114,79988.0],["1998-08-03",2.0936,2.1291,2.0581,2.1114,145294.0],["1998-08-04",2.0404,2.0404,2.0049,2.0227,120994.0],["1998-08-05",2.0049,2.0581,1.9517,1.9517,175163.0],["1998-08-06",2.0138,2.0936,1.996,2.0227,104794.0],["1998-08-07",2.0404,2.1291,2.0404,2.0936,134663.0],["1998-08-10",2.0404,2.0404,2.0404,2.0404,7088.0],["1998-08-11",2.0049,2.0049,2.0049,2.0049,506.0],["1998-08-12",2.0227,2.0581,2.0227,2.0227,332606.0],["1998-08-13",2.0227,2.0581,2.0227,2.0581,185288.0],["1998-08-14",2.0227,2.0936,2.0227,2.0936,623194.0],["1998-08-17",2.0759,2.2001,2.0759,2.0848,113906.0],["1998-08-18",2.1114,2.1646,2.0936,2.1646,90113.0],["1998-08-19",2.1646,2.2178,2.1114,2.2178,246544.0],["1998-08-20",2.2356,2.2356,2.1469,2.1469,50119.0],["1998-08-21",2.1469,2.1646,2.1291,2.1646,54675.0],["1998-08-24",2.1291,2.2001,2.0759,2.1114,57713.0],["1998-08-25",2.0936,2.0936,2.067,2.067,49106.0],["1998-08-26",2.0404,2.0404,1.9162,1.9162,186300.0],["1998-08-27",1.9162,1.9162,1.7033,1.7033,435881.0],["1998-08-28",1.7388,1.8452,1.7388,1.7743,124031.0],["1998-08-31",1.8097,1.8452,1.7388,1.7388,121500.0],["1998-09-01",1.7388,1.8097,1.7388,1.7743,189844.0],["1998-09-02",1.792,1.8097,1.792,1.8097,9619.0],["1998-09-03",1.792,1.792,1.7654,1.7654,51131.0],["1998-09-04",1.7743,1.7743,1.7388,1.7388,23794.0],["1998-09-08",1.7476,1.7565,1.7388,1.7388,413100.0],["1998-09-09",1.7654,1.7654,1.7388,1.7388,7594.0],["1998-09-10",1.7743,1.7743,1.7388,1.7388,677869.0],["1998-09-11",1.792,1.792,1.7654,1.7654,8606.0],["1998-09-14",1.7565,1.7743,1.7033,1.7388,755831.0],["1998-09-15",1.792,1.8452,1.7743,1.8452,70875.0],["1998-09-16",1.8452,1.8452,1.7743,1.8097,28350.0],["1998-09-17",1.7565,1.7565,1.7565,1.7565,27338.0],["1998-09-18",1.7654,1.7743,1.7565,1.7565,23794.0],["1998-09-21",1.7388,1.7743,1.7388,1.7743,265275.0],["1998-09-22",1.792,1.8275,1.792,1.8275,127069.0],["1998-09-23",1.8275,1.8275,1.7743,1.8097,47588.0],["1998-09-24",1.7743,1.8275,1.7743,1.7743,111375.0],["1998-09-25",1.7033,1.8452,1.7033,1.8452,533588.0],["1998-09-28",1.8452,1.8452,1.8452,1.8452,0.0],["1998-09-29",1.8452,1.8452,1.7743,1.7743,16706.0],["1998-09-30",1.8275,1.8452,1.7743,1.8452,65813.0],["1998-10-01",1.8452,1.8452,1.7743,1.8097,228825.0],["1998-10-02",1.7743,1.8452,1.7743,1.8452,8606.0],["1998-10-05",1.7743,1.7743,1.7033,1.7033,89100.0],["1998-10-06",1.7388,1.7743,1.7033,1.7743,9113.0],["1998-10-07",1.6678,1.7565,1.6678,1.7033,125044.0],["1998-10-08",1.6678,1.6678,1.2775,1.2863,263250.0],["1998-10-09",1.3928,1.4549,1.3839,1.4416,74419.0],["1998-10-12",1.446,1.5259,1.446,1.5259,105300.0],["1998-10-13",1.5259,1.5614,1.5259,1.5259,55181.0],["1998-10-14",1.5081,1.6146,1.5081,1.5614,88088.0],["1998-10-15",1.6146,1.6323,1.5968,1.6323,78469.0],["1998-10-16",1.5968,1.6323,1.5968,1.6323,148331.0],["1998-10-19",1.6323,1.6412,1.6323,1.6412,33413.0],["1998-10-20",1.6501,1.6678,1.6323,1.6678,81506.0],["1998-10-21",1.7033,1.8985,1.7033,1.863,124031.0],["1998-10-22",1.8452,1.863,1.7743,1.8452,47081.0],["1998-10-23",1.8452,1.8452,1.8452,1.8452,0.0],["1998-10-26",1.8452,1.8452,1.8452,1.8452,12150.0],["1998-10-27",1.8807,1.8807,1.8097,1.8452,84038.0],["1998-10-28",1.863,2.0936,1.863,2.0936,226294.0],["1998-10-29",1.9872,2.0759,1.8807,1.9339,343744.0],["1998-10-30",1.9872,1.9872,1.9339,1.9694,47588.0],["1998-11-02",1.9783,2.0227,1.9517,1.9783,47081.0],["1998-11-03",1.9428,2.0049,1.9428,1.9694,21769.0],["1998-11-04",2.0049,2.0581,1.9872,2.0404,82519.0],["1998-11-05",1.9872,2.0227,1.9872,2.0227,24806.0],["1998-11-06",1.9517,2.0759,1.9517,2.0759,30881.0],["1998-11-09",2.0759,2.0759,2.0049,2.0759,33413.0],["1998-11-10",2.0759,2.0759,2.0759,2.0759,126563.0],["1998-11-11",2.0581,2.0936,2.0227,2.0315,133144.0],["1998-11-12",2.0581,2.0581,2.0581,2.0581,4050.0],["1998-11-13",2.0227,2.1291,2.0227,2.0581,27338.0],["1998-11-16",2.0759,2.0936,2.0759,2.0759,163519.0],["1998-11-17",2.1291,2.1291,2.0936,2.0936,32400.0],["1998-11-18",2.0581,2.0581,2.0581,2.0581,10125.0],["1998-11-19",2.0581,2.0936,2.0581,2.0936,5569.0],["1998-11-20",2.0936,2.1114,2.0936,2.1114,23794.0],["1998-11-23",2.1291,2.1291,2.0759,2.0936,48094.0],["1998-11-24",2.0759,2.1469,2.0759,2.1469,19744.0],["1998-11-25",2.1646,2.1646,2.0936,2.0936,8606.0],["1998-11-27",2.0936,2.1114,2.0936,2.1114,1013.0],["1998-11-30",2.1114,2.2001,2.1114,2.2001,389813.0],["1998-12-01",2.138,2.138,2.138,2.138,9113.0],["1998-12-02",2.1469,2.1823,2.1469,2.1823,5063.0],["1998-12-03",2.138,2.2001,2.138,2.138,381713.0],["1998-12-04",2.1291,2.2001,2.1291,2.2001,11138.0],["1998-12-07",2.2001,2.2001,2.1291,2.1291,8606.0],["1998-12-08",2.1291,2.1291,2.1291,2.1291,3038.0],["1998-12-09",2.1291,2.2356,2.1291,2.1823,61256.0],["1998-12-10",2.1823,2.1823,2.1291,2.1291,133144.0],["1998-12-11",2.1291,2.1469,2.1291,2.1291,286031.0],["1998-12-14",2.1912,2.1912,2.1114,2.1291,333113.0],["1998-12-15",2.1291,2.2001,2.1291,2.2001,58219.0],["1998-12-16",2.1291,2.2001,2.0936,2.2001,34425.0],["1998-12-17",2.0936,2.0936,2.0936,2.0936,3038.0],["1998-12-18",2.0936,2.1114,2.0227,2.0227,224269.0],["1998-12-21",2.0227,2.0936,1.9872,2.0049,41006.0],["1998-12-22",1.9872,2.2356,1.9872,2.1735,99731.0],["1998-12-23",2.2001,2.2533,2.1469,2.1735,488025.0],["1998-12-24",2.1469,2.1646,2.0936,2.1291,50119.0],["1998-12-28",2.1291,2.1291,2.0404,2.0848,178706.0],["1998-12-29",2.0581,2.0936,2.0581,2.0848,329063.0],["1998-12-30",2.0581,2.1291,2.0581,2.1114,97706.0],["1998-12-31",2.1114,2.1469,2.1025,2.1469,207056.0],["1999-01-04",2.1469,2.1469,2.0936,2.1114,60750.0],["1999-01-05",2.1114,2.1469,2.1114,2.1114,407531.0],["1999-01-06",2.1114,2.1114,2.0227,2.0227,58219.0],["1999-01-07",2.0404,2.0936,2.0404,2.0936,83531.0],["1999-01-08",2.0936,2.0936,1.9872,2.0936,386775.0],["1999-01-11",2.0936,2.138,2.0581,2.1114,1150200.0],["1999-01-12",2.138,2.1469,2.0936,2.138,537131.0],["1999-01-13",2.0936,2.0936,2.0581,2.0936,5063.0],["1999-01-14",2.0581,2.1291,2.0581,2.0936,152888.0],["1999-01-15",2.1291,2.1291,2.0759,2.0759,79988.0],["1999-01-19",2.1291,2.1469,2.0936,2.1291,490556.0],["1999-01-20",2.1469,2.1557,2.1291,2.1291,422213.0],["1999-01-21",2.1291,2.1291,2.0936,2.1114,68850.0],["1999-01-22",2.0936,2.1469,2.0936,2.138,25313.0],["1999-01-25",2.0936,2.1291,2.0936,2.0936,6581.0],["1999-01-26",2.1291,2.1291,2.0936,2.1291,9619.0],["1999-01-27",2.1202,2.1469,2.1114,2.138,128081.0],["1999-01-28",2.138,2.138,2.1291,2.1291,165544.0],["1999-01-29",2.138,2.2001,2.1291,2.1646,465750.0],["1999-02-01",2.2001,2.2178,2.0936,2.0936,119981.0],["1999-02-02",2.1291,2.1469,2.1291,2.1291,21769.0],["1999-02-03",2.1291,2.1646,2.1114,2.138,179213.0],["1999-02-04",2.1291,2.1469,2.1202,2.1291,51638.0],["1999-02-05",2.1291,2.1469,2.1291,2.1291,123525.0],["1999-02-08",2.1469,2.1469,2.1202,2.1291,82013.0],["1999-02-09",2.1202,2.1469,2.1025,2.1114,188831.0],["1999-02-10",2.0581,2.1114,1.9694,2.0227,47081.0],["1999-02-11",1.9517,2.0581,1.9517,1.996,47081.0],["1999-02-12",1.9872,1.996,1.9872,1.996,7088.0],["1999-02-16",2.0049,2.0049,2.0049,2.0049,4050.0],["1999-02-17",1.9694,2.0049,1.9694,1.9694,14681.0],["1999-02-18",1.9872,2.0227,1.9872,2.0227,9113.0],["1999-02-19",1.996,2.0227,1.9517,1.9517,225788.0],["1999-02-22",2.0227,2.0227,1.9162,1.9162,27338.0],["1999-02-23",1.9339,1.9339,1.8807,1.9339,269325.0],["1999-02-24",1.9339,1.9517,1.8985,1.8985,55181.0],["1999-02-25",1.9162,1.9162,1.8452,1.8807,998831.0],["1999-02-26",1.9339,2.0759,1.9162,2.0404,836831.0],["1999-03-01",2.0227,2.0227,1.9694,1.9694,49613.0],["1999-03-02",1.9872,2.0049,1.9694,1.9694,7088.0],["1999-03-03",1.9694,2.0227,1.9694,1.996,271350.0],["1999-03-04",1.9694,2.0227,1.9517,1.9517,79481.0],["1999-03-05",1.9162,1.9872,1.9162,1.9872,1519.0],["1999-03-08",1.9694,1.9694,1.9162,1.9162,26831.0],["1999-03-09",1.9339,1.9872,1.9339,1.9428,256163.0],["1999-03-10",1.9251,1.9872,1.9251,1.9251,65306.0],["1999-03-11",1.9339,1.9606,1.9339,1.9339,553331.0],["1999-03-12",1.9251,1.9872,1.9162,1.9872,82519.0],["1999-03-15",1.9339,1.9872,1.9339,1.9694,367031.0],["1999-03-16",1.9872,1.9872,1.7565,1.8275,149344.0],["1999-03-17",1.8985,1.8985,1.8275,1.8452,1192219.0],["1999-03-18",1.8985,1.8985,1.8275,1.8275,454106.0],["1999-03-19",1.8452,1.8541,1.792,1.8452,271350.0],["1999-03-22",1.863,1.863,1.792,1.792,1013.0],["1999-03-23",1.8009,1.8452,1.7743,1.7743,257175.0],["1999-03-24",1.7743,1.8807,1.7743,1.8097,101250.0],["1999-03-25",1.792,1.8985,1.792,1.8807,289069.0],["1999-03-26",1.9162,1.9517,1.9162,1.9162,212119.0],["1999-03-29",1.9872,2.0227,1.9162,1.9694,218700.0],["1999-03-30",1.9694,2.0049,1.9517,1.9872,53663.0],["1999-03-31",1.9916,2.0581,1.9872,1.9872,329063.0],["1999-04-01",1.996,2.0049,1.996,2.0049,61256.0],["1999-04-05",2.067,2.067,2.0404,2.0404,43031.0],["1999-04-06",2.0315,2.067,1.996,2.0404,42525.0],["1999-04-07",1.996,2.0581,1.996,2.0581,17213.0],["1999-04-08",2.0581,2.0581,2.0581,2.0581,10631.0],["1999-04-09",2.0581,2.067,2.0227,2.0581,137194.0],["1999-04-12",2.0759,2.0759,2.0404,2.0493,45563.0],["1999-04-13",2.0227,2.0404,2.0227,2.0227,7088.0],["1999-04-14",2.0581,2.138,2.0581,2.0936,177694.0],["1999-04-15",2.1291,2.1291,2.0759,2.0759,218700.0],["1999-04-16",2.0581,2.0936,2.0581,2.0581,69356.0],["1999-04-19",2.0404,2.0581,2.0227,2.0404,27844.0],["1999-04-20",2.0759,2.1469,2.0404,2.1291,338681.0],["1999-04-21",2.1823,2.484,2.1779,2.4485,4825069.0],["1999-04-22",2.484,2.5549,2.4485,2.5461,729506.0],["1999-04-23",2.5372,2.5727,2.5195,2.5727,416644.0],["1999-04-26",2.5904,2.5993,2.5461,2.5549,583706.0],["1999-04-27",2.5372,2.6259,2.5372,2.5993,806963.0],["1999-04-28",2.6082,2.6082,2.5549,2.5549,483469.0],["1999-04-29",2.5638,2.6082,2.5549,2.5549,46575.0],["1999-04-30",2.5549,2.6082,2.5549,2.6082,170606.0],["1999-05-03",2.688,2.7146,2.6259,2.6437,783169.0],["1999-05-04",2.6259,2.6614,2.5727,2.5727,492075.0],["1999-05-05",2.6259,2.6259,2.5549,2.5816,52650.0],["1999-05-06",2.5904,2.6082,2.5727,2.5727,97200.0],["1999-05-07",2.5727,2.5904,2.5283,2.5283,144281.0],["1999-05-10",2.5549,2.6082,2.484,2.484,159469.0],["1999-05-11",2.5195,2.5195,2.4485,2.484,32906.0],["1999-05-12",2.4662,2.6969,2.4485,2.6525,86569.0],["1999-05-13",2.6791,2.6791,2.6437,2.6791,5569.0],["1999-05-14",2.6614,2.6614,2.5993,2.6437,25819.0],["1999-05-17",2.6437,2.6437,2.5549,2.5638,1264106.0],["1999-05-18",2.5727,2.5904,2.484,2.484,186300.0],["1999-05-19",2.5727,2.5727,2.484,2.5017,372094.0],["1999-05-20",2.5017,2.5727,2.5017,2.5195,313369.0],["1999-05-21",2.5195,2.5904,2.5017,2.5904,691538.0],["1999-05-24",2.6082,2.6082,2.5549,2.6082,148331.0],["1999-05-25",2.5904,2.5904,2.5549,2.5549,321469.0],["1999-05-26",2.5638,2.5904,2.5195,2.5904,205538.0],["1999-05-27",2.5549,2.5904,2.5549,2.5904,3038.0],["1999-05-28",2.5904,2.7146,2.5727,2.7146,123019.0],["1999-06-01",2.6969,2.9098,2.6969,2.9098,844931.0],["1999-06-02",2.8477,2.8743,2.7501,2.8211,388800.0],["1999-06-03",2.8388,2.8388,2.7457,2.7679,93150.0],["1999-06-04",2.8033,2.8566,2.7324,2.7856,561431.0],["1999-06-07",2.8211,2.83,2.8033,2.8211,462206.0],["1999-06-08",2.8122,2.8477,2.8122,2.8211,67838.0],["1999-06-09",2.8388,2.8654,2.8388,2.8388,275906.0],["1999-06-10",2.8211,2.8654,2.8033,2.8566,391838.0],["1999-06-11",2.8654,2.8743,2.8477,2.8743,149850.0],["1999-06-14",2.892,3.1759,2.892,3.1582,488531.0],["1999-06-15",3.1404,3.2114,3.0872,3.1759,1957669.0],["1999-06-16",3.1582,3.2292,3.1227,3.1937,182756.0],["1999-06-17",3.1404,3.1937,3.1227,3.1582,277425.0],["1999-06-18",3.1582,3.2292,3.1582,3.2292,268313.0],["1999-06-21",3.2292,3.2558,3.2025,3.2558,522450.0],["1999-06-22",3.2491,3.2558,3.2292,3.2292,694575.0],["1999-06-23",3.2292,3.2646,3.2292,3.2558,545231.0],["1999-06-24",3.2558,3.2646,3.2292,3.2646,491063.0],["1999-06-25",3.2646,3.4864,3.2469,3.3888,326025.0],["1999-06-28",3.4776,3.584,3.4243,3.4421,551813.0],["1999-06-29",3.513,3.5663,3.4598,3.5485,1198800.0],["1999-06-30",3.584,3.726,3.513,3.6727,1103625.0],["1999-07-01",3.4066,3.5663,3.3977,3.5485,2109038.0],["1999-07-02",3.5663,3.6195,3.513,3.6195,413100.0],["1999-07-06",3.584,3.6905,3.584,3.655,196931.0],["1999-07-07",3.655,3.7082,3.6372,3.655,432338.0],["1999-07-08",3.6639,3.6727,3.584,3.584,386775.0],["1999-07-09",3.584,3.584,3.4864,3.5397,73406.0],["1999-07-12",3.5485,3.584,3.5219,3.584,208069.0],["1999-07-13",3.5663,3.5663,3.513,3.5308,173138.0],["1999-07-14",3.4953,3.4953,3.3888,3.4066,268819.0],["1999-07-15",3.4021,3.4066,3.1759,3.3534,495113.0],["1999-07-16",3.3267,3.3534,3.2469,3.3534,197438.0],["1999-07-19",3.3534,3.3711,3.3356,3.3356,19238.0],["1999-07-20",3.3534,3.3534,3.2646,3.2646,98719.0],["1999-07-21",3.2469,3.2824,3.1759,3.2824,1070719.0],["1999-07-22",3.2824,3.38,3.2824,3.3267,760894.0],["1999-07-23",3.3267,3.3888,3.3267,3.3888,373106.0],["1999-07-26",3.3356,3.3711,3.3356,3.3445,702675.0],["1999-07-27",3.3534,3.3888,3.3356,3.3445,396900.0],["1999-07-28",3.3445,3.3711,3.3001,3.3267,307800.0],["1999-07-29",3.2824,3.3179,3.278,3.3001,61256.0],["1999-07-30",3.3001,3.3001,3.1848,3.2469,227813.0],["1999-08-02",3.2824,3.3001,3.2735,3.2735,3544.0],["1999-08-03",3.2646,3.3001,3.2558,3.3001,239963.0],["1999-08-04",3.3001,3.3534,3.3001,3.3179,423225.0],["1999-08-05",3.3179,3.3267,3.2824,3.3267,589781.0],["1999-08-06",3.3001,3.4066,3.3001,3.3356,744694.0],["1999-08-09",3.3267,3.3356,3.3179,3.3267,74925.0],["1999-08-10",3.2824,3.3356,3.2824,3.3179,115425.0],["1999-08-11",3.2646,3.3001,3.2469,3.2824,193894.0],["1999-08-12",3.2469,3.3179,3.2469,3.2824,109350.0],["1999-08-13",3.2824,3.309,3.207,3.2114,108844.0],["1999-08-16",3.1937,3.1937,2.8477,2.8477,394875.0],["1999-08-17",2.9541,2.9808,2.9098,2.9808,554344.0],["1999-08-18",2.9808,3.1582,2.963,3.1493,98719.0],["1999-08-19",3.1937,3.2114,3.1227,3.1937,212119.0],["1999-08-20",3.1316,3.1493,3.1316,3.1404,10631.0],["1999-08-23",3.1493,3.1937,3.1493,3.1671,20756.0],["1999-08-24",3.1316,3.1316,3.1316,3.1316,7088.0],["1999-08-25",3.1227,3.2114,3.1227,3.2114,54675.0],["1999-08-26",3.1582,3.2114,3.1493,3.2025,185794.0],["1999-08-27",3.1404,3.1759,3.1227,3.1582,20756.0],["1999-08-30",3.1582,3.1671,3.1493,3.1671,14175.0],["1999-08-31",3.1316,3.2646,3.1316,3.2646,131625.0],["1999-09-01",3.2114,3.3711,3.2114,3.3534,129094.0],["1999-09-02",3.3179,3.3534,3.3001,3.3356,25313.0],["1999-09-03",3.3711,3.4776,3.3179,3.4243,49613.0],["1999-09-07",3.3622,3.4953,3.3622,3.4776,57206.0],["1999-09-08",3.4776,3.4776,3.3711,3.3711,35944.0],["1999-09-09",3.3534,3.3556,3.3356,3.3356,45056.0],["1999-09-10",3.3356,3.3711,3.3179,3.3267,38981.0],["1999-09-13",3.3001,3.3179,3.3001,3.3001,272869.0],["1999-09-14",3.2646,3.2646,3.1227,3.1493,2010319.0],["1999-09-15",3.1493,3.1671,3.1138,3.1671,811519.0],["1999-09-16",3.1316,3.1404,3.1227,3.1404,64294.0],["1999-09-17",3.1582,3.2292,3.1493,3.2203,71381.0],["1999-09-20",3.1937,3.2114,3.1227,3.2114,203513.0],["1999-09-21",3.1848,3.2114,3.1848,3.1937,76950.0],["1999-09-22",3.2025,3.3001,3.2025,3.3001,203006.0],["1999-09-23",3.2646,3.3001,3.2646,3.2646,236925.0],["1999-09-24",3.2292,3.2292,3.1937,3.2114,188325.0],["1999-09-27",3.2203,3.2203,3.2114,3.2114,3038.0],["1999-09-28",3.2114,3.2292,3.2114,3.2292,16706.0],["1999-09-29",3.2203,3.238,3.2114,3.2203,34425.0],["1999-09-30",3.2247,3.3356,3.2114,3.3356,355894.0],["1999-10-01",3.3356,3.3711,3.2824,3.3534,132638.0],["1999-10-04",3.3267,3.3534,3.3267,3.3356,131625.0],["1999-10-05",3.3356,3.3578,3.3267,3.3267,29363.0],["1999-10-06",3.3179,3.3711,3.3001,3.3356,295144.0],["1999-10-07",3.3445,3.4421,3.3445,3.4243,52144.0],["1999-10-08",3.4021,3.4021,3.3356,3.3356,45056.0],["1999-10-11",3.3888,3.3888,3.3001,3.3001,497138.0],["1999-10-12",3.3001,3.3179,3.2824,3.2824,141750.0],["1999-10-13",3.2824,3.2913,3.2646,3.2824,401963.0],["1999-10-14",3.2646,3.2824,3.2558,3.2558,91631.0],["1999-10-15",3.2824,3.2824,3.1404,3.2114,288056.0],["1999-10-18",3.1848,3.2292,3.1759,3.2292,21263.0],["1999-10-19",3.2114,3.2646,3.1759,3.1937,548775.0],["1999-10-20",3.1937,3.1937,3.1759,3.1937,70369.0],["1999-10-21",3.1848,3.1937,3.1493,3.1759,502200.0],["1999-10-22",3.2025,3.2025,3.1759,3.1848,237938.0],["1999-10-25",3.1759,3.1937,3.1759,3.1848,98719.0],["1999-10-26",3.1937,3.2292,3.1848,3.2025,143775.0],["1999-10-27",3.2292,3.2292,3.1937,3.2203,108338.0],["1999-10-28",3.2292,3.2292,3.1937,3.2025,68344.0],["1999-10-29",3.1937,3.2203,3.1937,3.2203,165038.0],["1999-11-01",3.1937,3.2114,3.1759,3.2025,378169.0],["1999-11-02",3.1582,3.2114,3.1582,3.2114,228825.0],["1999-11-03",3.2114,3.2292,3.1582,3.1937,451069.0],["1999-11-04",3.1937,3.2824,3.1937,3.2824,101756.0],["1999-11-05",3.2646,3.3001,3.2646,3.2913,100744.0],["1999-11-08",3.2735,3.3356,3.2735,3.3179,54675.0],["1999-11-09",3.2824,3.3179,3.2824,3.309,89606.0],["1999-11-10",3.309,3.3711,3.2646,3.3711,209081.0],["1999-11-11",3.3001,3.7614,3.3001,3.6816,239456.0],["1999-11-12",3.6106,3.6106,3.5397,3.5397,21263.0],["1999-11-15",3.5397,3.5397,3.3179,3.3179,63788.0],["1999-11-16",3.3267,3.3267,3.2646,3.3001,185794.0],["1999-11-17",3.2646,3.3001,3.2469,3.2469,62775.0],["1999-11-18",3.3001,3.4243,3.3001,3.3711,34931.0],["1999-11-19",3.4332,3.4332,3.2824,3.2913,67838.0],["1999-11-22",3.3001,3.309,3.3001,3.3001,39994.0],["1999-11-23",3.3356,3.4509,3.3001,3.3179,182756.0],["1999-11-24",3.3179,3.5485,3.3179,3.5308,131119.0],["1999-11-26",3.5485,3.5485,3.4332,3.4421,49613.0],["1999-11-29",3.4776,3.4953,3.3534,3.3534,37969.0],["1999-11-30",3.4243,3.4243,3.3001,3.3534,221738.0],["1999-12-01",3.3001,3.3534,3.2824,3.3356,73406.0],["1999-12-02",3.2846,3.3378,3.2824,3.3356,70875.0],["1999-12-03",3.2846,3.3356,3.2824,3.3179,55688.0],["1999-12-06",3.3356,3.3356,3.3023,3.3267,75938.0],["1999-12-07",3.3179,3.3356,3.3001,3.3267,56700.0],["1999-12-08",3.3179,3.5485,3.3179,3.4776,440944.0],["1999-12-09",3.4776,3.4776,3.4642,3.4687,19744.0],["1999-12-10",3.4953,3.4953,3.4421,3.4509,62775.0],["1999-12-13",3.4687,3.4953,3.3888,3.4243,357413.0],["1999-12-14",3.4243,3.4421,3.3888,3.3888,43538.0],["1999-12-15",3.4066,3.4953,3.3888,3.4687,1452431.0],["1999-12-16",3.4776,3.5485,3.4509,3.5219,505744.0],["1999-12-17",3.5308,3.6018,3.5219,3.5219,382219.0],["1999-12-20",3.502,3.5663,3.4953,3.5219,38475.0],["1999-12-21",3.5219,3.6284,3.513,3.6284,57206.0],["1999-12-22",3.6195,3.6195,3.584,3.6106,137194.0],["1999-12-23",3.6195,3.9034,3.6195,3.9034,442463.0],["1999-12-27",3.9389,4.134,3.9034,3.9921,173644.0],["1999-12-28",4.001,4.0098,3.6727,3.7082,885938.0],["1999-12-29",3.6993,3.7348,3.6816,3.7348,637369.0],["1999-12-30",3.7348,3.8502,3.6727,3.6905,366525.0],["1999-12-31",3.655,3.6905,3.6195,3.6816,83531.0],["2000-01-03",3.7792,3.7836,3.6727,3.7348,332100.0],["2000-01-04",3.6905,3.7348,3.655,3.6639,155419.0],["2000-01-05",3.655,3.6905,3.655,3.6639,162000.0],["2000-01-06",3.6639,3.6816,3.4066,3.4953,214650.0],["2000-01-07",3.513,3.5485,3.4731,3.4776,325013.0],["2000-01-10",3.4598,3.5663,3.4598,3.5042,87581.0],["2000-01-11",3.4598,3.513,3.4598,3.4598,658125.0],["2000-01-12",3.4687,3.4776,3.3534,3.3534,116944.0],["2000-01-13",3.4332,3.4332,3.1759,3.2469,258188.0],["2000-01-14",3.2114,3.4421,3.2114,3.4421,65813.0],["2000-01-18",3.4155,3.4421,3.3356,3.4243,47081.0],["2000-01-19",3.4066,3.4066,3.3445,3.3534,145800.0],["2000-01-20",3.3711,3.3711,3.3356,3.3356,291600.0],["2000-01-21",3.278,3.3356,3.2646,3.3356,409050.0],["2000-01-24",3.3356,3.6461,3.2824,3.5397,97200.0],["2000-01-25",3.5308,3.5751,3.513,3.5219,102769.0],["2000-01-26",3.6106,3.6905,3.6018,3.6727,294638.0],["2000-01-27",3.6905,3.9211,3.6905,3.7437,189844.0],["2000-01-28",3.7082,3.7437,3.6727,3.6905,106313.0],["2000-01-31",3.6727,3.6905,3.655,3.6816,799875.0],["2000-02-01",3.6639,3.6905,3.6018,3.655,978075.0],["2000-02-02",3.6639,3.7082,3.6372,3.6905,494100.0],["2000-02-03",3.7082,3.7082,3.6372,3.6461,67331.0],["2000-02-04",3.6727,3.7969,3.6727,3.7969,59738.0],["2000-02-07",3.7614,3.8324,3.7526,3.7614,105806.0],["2000-02-08",3.8324,4.0098,3.8102,3.9034,308813.0],["2000-02-09",3.9389,3.9655,3.7969,3.8147,359944.0],["2000-02-10",3.8679,3.8679,3.7969,3.8058,199463.0],["2000-02-11",3.7969,3.8058,3.7881,3.7881,191363.0],["2000-02-14",3.7792,3.7881,3.7614,3.7614,36956.0],["2000-02-15",3.8324,3.9034,3.6727,3.7082,362981.0],["2000-02-16",3.6993,3.6993,3.4598,3.4776,127069.0],["2000-02-17",3.4953,3.5663,3.4953,3.513,305775.0],["2000-02-18",3.5574,3.5574,3.4687,3.4864,301219.0],["2000-02-22",3.4864,3.5042,3.4066,3.4687,106819.0],["2000-02-23",3.4598,3.4953,3.4598,3.4953,2110556.0],["2000-02-24",3.5042,3.6195,3.4953,3.6195,208575.0],["2000-02-25",3.655,3.655,3.6106,3.6195,429806.0],["2000-02-28",3.6018,3.6018,3.5064,3.5618,170100.0],["2000-02-29",3.5663,3.5663,3.4953,3.5219,338175.0],["2000-03-01",3.5485,3.5485,3.513,3.5397,63281.0],["2000-03-02",3.6905,3.726,3.5663,3.6905,610031.0],["2000-03-03",3.726,3.8324,3.726,3.8235,418163.0],["2000-03-06",3.8235,3.859,3.8147,3.8324,407025.0],["2000-03-07",3.8679,4.205,3.8679,4.0808,231863.0],["2000-03-08",4.1606,4.1695,3.9566,4.0631,593325.0],["2000-03-09",4.0985,4.1873,4.0453,4.1518,302231.0],["2000-03-10",4.1695,4.2582,4.134,4.1518,211106.0],["2000-03-13",4.1163,4.2494,4.1163,4.1784,117956.0],["2000-03-14",4.1873,4.2937,4.1163,4.134,216169.0],["2000-03-15",4.1163,4.205,4.0453,4.1141,344756.0],["2000-03-16",4.0631,4.2227,4.0631,4.134,430313.0],["2000-03-17",4.134,4.1695,4.1163,4.1296,93656.0],["2000-03-20",4.1252,4.134,4.1163,4.134,42019.0],["2000-03-21",4.134,4.1695,4.1163,4.1695,92138.0],["2000-03-22",4.1873,4.2937,4.1873,4.2627,65813.0],["2000-03-23",4.2671,4.3292,4.2405,4.3292,35438.0],["2000-03-24",4.2937,4.2937,4.1961,4.2494,327038.0],["2000-03-27",4.1984,4.2582,4.1984,4.2227,176681.0],["2000-03-28",4.3381,4.3381,4.2227,4.2227,333113.0],["2000-03-29",4.2316,4.2449,4.2227,4.2405,64800.0],["2000-03-30",4.225,4.2582,4.1961,4.2139,110869.0],["2000-03-31",4.3026,4.4312,4.276,4.3469,193388.0],["2000-04-03",4.3115,4.4357,4.0098,4.0098,168581.0],["2000-04-04",4.0098,4.2937,4.0098,4.2494,226294.0],["2000-04-05",4.1961,4.3824,4.1695,4.2494,248569.0],["2000-04-06",4.1606,4.1695,4.1074,4.1163,168075.0],["2000-04-07",4.1784,4.2227,3.9743,4.0098,129600.0],["2000-04-10",4.001,4.1163,3.9566,3.9566,115425.0],["2000-04-11",3.9921,4.1518,3.9566,4.1163,377663.0],["2000-04-12",4.1518,4.1606,4.001,4.001,66319.0],["2000-04-13",4.2848,4.4534,4.205,4.276,991238.0],["2000-04-14",4.2139,4.3824,4.1518,4.205,302231.0],["2000-04-17",4.1163,4.4711,4.0453,4.1429,2080181.0],["2000-04-18",4.3115,4.4534,4.1518,4.3469,1577981.0],["2000-04-19",4.3469,4.4357,4.3115,4.3115,660656.0],["2000-04-20",4.3292,4.4534,4.3292,4.4002,132131.0],["2000-04-24",4.4179,4.7018,4.3381,4.6486,627750.0],["2000-04-25",4.6841,4.7373,4.6841,4.7195,794813.0],["2000-04-26",4.755,4.8437,4.7373,4.8083,538650.0],["2000-04-27",4.8083,5.0034,4.7994,4.9768,398419.0],["2000-04-28",4.9502,5.2873,4.9502,5.2252,662681.0],["2000-05-01",5.1454,5.2696,4.9679,5.1276,456638.0],["2000-05-02",5.1099,5.172,5.0567,5.0655,261225.0],["2000-05-03",5.0389,5.0655,4.8437,4.9236,538650.0],["2000-05-04",4.8615,4.9768,4.8615,4.9768,361969.0],["2000-05-05",4.9679,5.1099,4.9679,5.0655,409556.0],["2000-05-08",5.0212,5.1099,5.0212,5.0655,306281.0],["2000-05-09",5.0921,5.0921,4.9236,4.9236,190350.0],["2000-05-10",4.9502,4.9502,4.7994,4.8327,264263.0],["2000-05-11",4.8349,5.0123,4.826,5.0034,679894.0],["2000-05-12",5.0389,5.2163,5.0212,5.2163,739631.0],["2000-05-15",5.2607,5.4292,5.1276,5.4115,582188.0],["2000-05-16",5.447,5.5712,5.3938,5.3938,564469.0],["2000-05-17",5.4115,5.4115,5.2163,5.2696,290588.0],["2000-05-18",5.2696,5.4292,5.2341,5.2518,192375.0],["2000-05-19",5.2429,5.2496,5.0212,5.0655,497138.0],["2000-05-22",5.0367,5.0367,4.8615,4.9502,338681.0],["2000-05-23",4.9502,5.3583,4.9502,5.1454,567506.0],["2000-05-24",5.1542,5.1542,4.897,4.9679,467269.0],["2000-05-25",4.9325,4.9679,4.5599,4.7018,503719.0],["2000-05-26",4.5953,4.7018,4.5953,4.6663,112388.0],["2000-05-30",4.6663,4.6841,4.551,4.6818,175163.0],["2000-05-31",4.7151,4.897,4.6841,4.8083,395888.0],["2000-06-01",4.755,4.9325,4.755,4.8437,37463.0],["2000-06-02",4.8437,5.0744,4.8437,4.9768,269831.0],["2000-06-05",5.0744,5.0744,4.8615,4.8615,136181.0],["2000-06-06",4.9857,5.0567,4.7905,4.8526,98719.0],["2000-06-07",4.8083,4.9325,4.7905,4.7994,140738.0],["2000-06-08",4.7905,4.9325,4.7195,4.7195,95175.0],["2000-06-09",4.8615,4.8615,4.6486,4.6486,97200.0],["2000-06-12",4.6397,4.6752,4.4711,4.6042,284006.0],["2000-06-13",4.6486,4.6841,4.5953,4.6308,104794.0],["2000-06-14",4.6486,4.7195,4.5421,4.6574,321975.0],["2000-06-15",4.6574,4.7018,4.6486,4.6841,130106.0],["2000-06-16",4.6663,4.6752,4.6131,4.6663,355894.0],["2000-06-19",4.6486,4.6574,4.5687,4.6131,128081.0],["2000-06-20",4.6308,4.6308,4.4179,4.4312,822488.0],["2000-06-21",4.4711,4.5111,4.4179,4.5111,806963.0],["2000-06-22",4.4711,4.5111,4.1252,4.1252,654075.0],["2000-06-23",4.1784,4.4711,4.1784,4.2848,156938.0],["2000-06-26",4.3115,4.4445,4.3115,4.4179,474188.0],["2000-06-27",4.4711,4.6841,4.4578,4.6042,220388.0],["2000-06-28",4.6308,4.8437,4.6175,4.7639,179550.0],["2000-06-29",4.8171,4.8437,4.4179,4.5776,283838.0],["2000-06-30",4.6308,5.0034,4.5709,5.0034,149513.0],["2000-07-03",4.9502,5.0034,4.7639,4.7639,24975.0],["2000-07-05",4.7639,4.7905,4.6308,4.7905,564975.0],["2000-07-06",4.7905,4.8704,4.6841,4.8704,294300.0],["2000-07-07",4.9502,4.9502,4.897,4.9369,94163.0],["2000-07-10",4.9236,4.9236,4.8005,4.8171,358425.0],["2000-07-11",4.8437,4.9103,4.8171,4.857,217350.0],["2000-07-12",4.8837,5.0034,4.8171,4.9502,175163.0],["2000-07-13",4.9502,4.9502,4.857,4.8704,134663.0],["2000-07-14",4.8837,4.8837,4.7639,4.8304,347625.0],["2000-07-17",4.7905,4.8304,4.7905,4.8304,112388.0],["2000-07-18",4.857,4.9768,4.7905,4.8704,406013.0],["2000-07-19",4.897,5.0034,4.897,4.9103,607163.0],["2000-07-20",4.9103,5.1099,4.897,5.0833,991238.0],["2000-07-21",5.0966,5.1498,5.0167,5.0167,450225.0],["2000-07-24",5.07,5.2163,5.0334,5.1631,249413.0],["2000-07-25",5.3627,5.5623,5.2429,5.4292,642600.0],["2000-07-26",5.4226,5.9083,5.4226,5.8551,1069538.0],["2000-07-27",5.7819,5.8285,5.6155,5.6155,388463.0],["2000-07-28",5.4692,5.549,5.376,5.4825,421875.0],["2000-07-31",5.4492,5.7353,5.4159,5.6056,136688.0],["2000-08-01",5.6022,5.6954,5.5956,5.6954,626738.0],["2000-08-02",5.7087,5.7486,5.6555,5.6954,243338.0],["2000-08-03",5.722,5.9615,5.6954,5.8551,178200.0],["2000-08-04",5.9349,5.9615,5.8018,5.9615,184613.0],["2000-08-07",5.9482,6.0148,5.8551,5.9881,293963.0],["2000-08-08",5.9881,5.9881,5.9083,5.9482,66488.0],["2000-08-09",5.9482,5.9482,5.722,5.7752,608850.0],["2000-08-10",5.7553,5.7619,5.5889,5.5889,525150.0],["2000-08-11",5.6422,5.7486,5.3228,5.7486,89775.0],["2000-08-14",5.6555,5.9216,5.5357,5.8684,186638.0],["2000-08-15",5.8418,5.8551,5.5623,5.5623,24975.0],["2000-08-16",5.549,5.7486,5.5357,5.7486,214650.0],["2000-08-17",5.7486,5.7752,5.6688,5.722,145800.0],["2000-08-18",5.6688,5.8018,5.6422,5.8018,226125.0],["2000-08-21",5.7586,5.7619,5.6422,5.6954,39150.0],["2000-08-22",5.6954,5.7752,5.6954,5.7486,75263.0],["2000-08-23",5.7619,5.8418,5.7087,5.7752,181238.0],["2000-08-24",5.7752,5.9748,5.7752,5.895,499163.0],["2000-08-25",5.9482,6.2277,5.9083,6.1611,152550.0],["2000-08-28",6.2809,6.5204,6.2676,6.414,230513.0],["2000-08-29",6.4938,6.4938,6.2277,6.2809,136688.0],["2000-08-30",6.3075,6.3075,6.1079,6.1744,58388.0],["2000-08-31",6.1877,6.3208,6.1611,6.241,261900.0],["2000-09-01",6.241,6.2809,6.2011,6.2809,536288.0],["2000-09-05",6.2809,6.4273,6.241,6.3873,991575.0],["2000-09-06",6.3607,6.374,6.3075,6.3607,370575.0],["2000-09-07",6.3607,6.3873,6.3341,6.3873,450563.0],["2000-09-08",6.4007,6.4007,6.3208,6.3208,156263.0],["2000-09-11",6.3208,6.3474,6.0014,6.0946,215663.0],["2000-09-12",6.0813,6.1977,6.0813,6.1478,140400.0],["2000-09-13",6.068,6.1711,6.0414,6.1212,180225.0],["2000-09-14",6.1212,6.1977,6.0414,6.1478,90113.0],["2000-09-15",6.068,6.1212,5.9083,5.9083,60075.0],["2000-09-18",5.895,5.9083,5.5623,5.5623,115763.0],["2000-09-19",5.6821,5.6821,5.6289,5.6821,120488.0],["2000-09-20",5.5889,5.6821,5.5889,5.6422,151538.0],["2000-09-21",5.6422,5.6688,5.5889,5.5889,83025.0],["2000-09-22",5.5623,5.6022,5.3494,5.4891,468450.0],["2000-09-25",5.5357,5.5623,5.4159,5.4159,319275.0],["2000-09-26",5.549,5.549,5.3095,5.3228,146813.0],["2000-09-27",5.4825,5.6155,5.4825,5.5756,424913.0],["2000-09-28",5.5623,6.2809,5.5357,6.2543,583875.0],["2000-09-29",6.241,6.374,6.1212,6.3075,311513.0],["2000-10-02",6.3075,6.414,5.9881,6.0148,178538.0],["2000-10-03",6.068,6.068,5.9349,5.9349,32738.0],["2000-10-04",5.9349,5.9349,5.722,5.8018,128588.0],["2000-10-05",5.722,5.8018,5.6954,5.722,75600.0],["2000-10-06",5.7353,5.7486,5.6422,5.7087,64800.0],["2000-10-09",5.7087,5.7752,5.7087,5.7719,13500.0],["2000-10-10",5.7719,5.7752,5.6022,5.6155,101588.0],["2000-10-11",5.5889,5.7353,5.5623,5.7353,180225.0],["2000-10-12",5.6222,5.6688,5.5091,5.6022,123525.0],["2000-10-13",5.5623,5.5889,5.5224,5.5357,249413.0],["2000-10-16",5.549,5.5756,5.2429,5.3228,184950.0],["2000-10-17",5.2429,5.2429,4.897,4.9369,422213.0],["2000-10-18",4.9369,5.1631,4.8437,5.1232,403313.0],["2000-10-19",5.1365,5.2962,5.0833,5.2962,207225.0],["2000-10-20",5.3228,5.5091,5.2696,5.2962,828225.0],["2000-10-23",5.3394,5.3494,5.3095,5.3228,239963.0],["2000-10-24",5.3361,5.376,5.3095,5.3228,122175.0],["2000-10-25",5.3228,5.3727,5.2163,5.3228,347625.0],["2000-10-26",5.2163,5.376,5.1764,5.3627,151875.0],["2000-10-27",5.3627,5.4292,5.3494,5.376,208238.0],["2000-10-30",5.376,5.376,5.2962,5.3361,268313.0],["2000-10-31",5.3361,5.5091,5.3095,5.5091,409388.0],["2000-11-01",5.5357,5.5357,5.4825,5.4825,37125.0],["2000-11-02",5.5224,5.6954,5.4825,5.6821,276075.0],["2000-11-03",5.6422,5.6422,5.4825,5.5623,98550.0],["2000-11-06",5.5623,5.6688,5.4292,5.5357,183600.0],["2000-11-07",5.5224,5.5357,5.3494,5.4958,125213.0],["2000-11-08",5.4426,5.6155,5.4426,5.6155,128588.0],["2000-11-09",5.5623,5.6022,5.5623,5.6022,57038.0],["2000-11-10",5.6022,5.6422,5.5091,5.5091,111713.0],["2000-11-13",5.4825,5.5224,5.2163,5.5091,81675.0],["2000-11-14",5.4359,5.5091,5.376,5.4026,177525.0],["2000-11-15",5.4159,5.6821,5.4026,5.6422,95513.0],["2000-11-16",5.6422,5.9615,5.6422,5.6954,101588.0],["2000-11-17",5.722,5.722,5.6022,5.6688,45900.0],["2000-11-20",5.6422,5.6555,5.5091,5.5623,89100.0],["2000-11-21",5.6289,5.6289,5.376,5.5889,231525.0],["2000-11-22",5.4825,5.5623,5.4292,5.5357,50963.0],["2000-11-24",5.4825,5.6422,5.4825,5.6422,25988.0],["2000-11-27",5.6821,5.9349,5.6288,5.8684,94838.0],["2000-11-28",5.8684,5.8684,5.722,5.7486,42188.0],["2000-11-29",5.7619,5.8817,5.5889,5.8551,54000.0],["2000-11-30",5.7985,5.8285,5.4559,5.7486,120488.0],["2000-12-01",5.7087,5.8684,5.7087,5.7752,63450.0],["2000-12-04",5.8551,5.8551,5.722,5.7486,113400.0],["2000-12-05",5.7486,5.9349,5.6289,5.9349,80663.0],["2000-12-06",5.8418,5.8817,5.6821,5.6821,36113.0],["2000-12-07",5.6954,5.8551,5.6954,5.8551,46575.0],["2000-12-08",5.9083,6.1345,5.722,6.1212,237938.0],["2000-12-11",6.1312,6.2243,6.1212,6.1478,256163.0],["2000-12-12",6.1478,6.1611,5.9482,5.9615,395888.0],["2000-12-13",5.9416,6.0281,5.9416,6.0014,665213.0],["2000-12-14",5.9748,6.3208,5.9349,6.0813,170100.0],["2000-12-15",6.1212,6.2011,6.0713,6.1478,525825.0],["2000-12-18",6.0846,6.201,6.0414,6.201,536288.0],["2000-12-19",6.1744,6.3607,6.1478,6.2809,531900.0],["2000-12-20",6.2809,6.2809,5.8684,5.9615,480263.0],["2000-12-21",5.9083,6.0414,5.8551,6.0148,269325.0],["2000-12-22",6.0547,6.1478,6.0014,6.1345,229500.0],["2000-12-26",6.068,6.1744,6.0281,6.1079,94838.0],["2000-12-27",6.1744,6.3341,6.0148,6.3341,451238.0],["2000-12-28",6.3208,6.6535,6.3075,6.6535,866025.0],["2000-12-29",6.6535,6.7333,6.3873,6.4007,372938.0],["2001-01-02",6.3873,6.4007,6.1611,6.1744,568350.0],["2001-01-03",6.1212,6.3607,6.068,6.1478,229500.0],["2001-01-04",6.0414,6.1212,6.0148,6.0148,141075.0],["2001-01-05",5.9815,6.0946,5.8551,6.068,135000.0],["2001-01-08",6.0148,6.1611,5.9615,6.0946,410063.0],["2001-01-09",6.1478,6.2809,6.0414,6.068,569363.0],["2001-01-10",5.9881,6.1744,5.8551,6.1744,189000.0],["2001-01-11",6.1744,6.2277,5.9615,5.9881,71213.0],["2001-01-12",6.0647,6.3075,6.0647,6.3075,168075.0],["2001-01-16",6.3341,6.8132,6.2809,6.7333,415463.0],["2001-01-17",6.8132,6.8398,6.6136,6.7333,335475.0],["2001-01-18",6.6136,6.7466,6.3807,6.4672,684113.0],["2001-01-19",6.3873,6.4672,6.3341,6.3607,129263.0],["2001-01-22",6.4106,6.6801,6.3208,6.547,237600.0],["2001-01-23",6.6269,6.7067,6.4938,6.6801,124875.0],["2001-01-24",6.6668,6.6934,6.414,6.6768,162338.0],["2001-01-25",6.587,6.7067,6.5603,6.6801,184275.0],["2001-01-26",6.6934,6.6934,6.6269,6.6269,215663.0],["2001-01-29",6.7333,6.8398,6.6535,6.8132,388125.0],["2001-01-30",6.7733,6.9196,6.7333,6.8531,181238.0],["2001-01-31",6.9163,7.1592,6.9163,7.1458,165038.0],["2001-02-01",7.1192,7.1192,6.9462,7.0261,190350.0],["2001-02-02",7.0128,7.0128,6.8797,6.893,66150.0],["2001-02-05",6.9063,7.1292,6.8797,7.0394,252113.0],["2001-02-06",7.0527,7.1059,7.0394,7.0793,172463.0],["2001-02-07",7.1059,7.4519,7.066,7.3588,208238.0],["2001-02-08",7.2922,7.4253,7.0527,7.1458,366188.0],["2001-02-09",7.1592,7.2124,7.1192,7.1991,167063.0],["2001-02-12",7.2124,7.3455,7.1858,7.2789,193725.0],["2001-02-13",7.2789,7.2789,7.1725,7.239,122175.0],["2001-02-14",7.2523,7.3321,7.1858,7.2922,297000.0],["2001-02-15",7.2922,7.2922,7.239,7.2922,145800.0],["2001-02-16",7.2789,7.2789,6.9995,7.0261,844763.0],["2001-02-20",7.0394,7.1991,7.0261,7.1325,614250.0],["2001-02-21",7.1458,7.239,7.0527,7.066,430650.0],["2001-02-22",7.0826,7.2124,7.066,7.1059,273375.0],["2001-02-23",7.1592,7.2124,7.1059,7.1126,231188.0],["2001-02-26",7.1059,7.239,6.9729,7.1325,286875.0],["2001-02-27",7.1325,7.1325,6.9063,6.9862,430313.0],["2001-02-28",7.0261,7.1592,6.9196,7.0793,416813.0],["2001-03-01",7.0793,7.4918,6.9995,7.3987,417825.0],["2001-03-02",7.2789,7.3987,7.2124,7.2124,342225.0],["2001-03-05",7.2656,7.4519,7.239,7.3987,725625.0],["2001-03-06",7.3854,7.5983,7.3454,7.412,1315575.0],["2001-03-07",7.5584,7.6116,7.4519,7.5717,257175.0],["2001-03-08",7.5584,7.5983,7.5051,7.5584,322988.0],["2001-03-09",7.5451,7.5717,7.5317,7.5717,592313.0],["2001-03-12",7.5184,7.585,7.5184,7.5451,221400.0],["2001-03-13",7.5451,7.5451,7.3987,7.4785,533588.0],["2001-03-14",7.4785,7.6648,7.3721,7.6249,264600.0],["2001-03-15",7.6249,7.6648,7.5317,7.5584,1332450.0],["2001-03-16",7.585,7.585,7.3321,7.3588,469125.0],["2001-03-19",7.3654,7.3721,6.6402,6.6402,1043550.0],["2001-03-20",6.4805,6.7466,5.9881,6.414,428288.0],["2001-03-21",6.4406,6.4406,6.068,6.2809,1058738.0],["2001-03-22",6.2676,6.3873,6.0946,6.3341,221400.0],["2001-03-23",6.4007,6.4339,6.3075,6.3873,253463.0],["2001-03-26",6.3341,6.6801,6.3075,6.6535,358763.0],["2001-03-27",6.6402,6.8398,6.587,6.8132,144788.0],["2001-03-28",6.8132,6.8664,6.547,6.6934,280463.0],["2001-03-29",6.7333,6.7333,6.6269,6.6402,64463.0],["2001-03-30",6.6668,6.9995,6.5736,6.9196,781313.0],["2001-04-02",6.893,6.9196,6.7067,6.7599,153225.0],["2001-04-03",6.7599,6.7599,6.5337,6.5337,276413.0],["2001-04-04",6.5204,6.5237,6.2011,6.3873,251100.0],["2001-04-05",6.3873,6.6668,6.3873,6.6668,744863.0],["2001-04-06",6.5736,6.7067,6.5736,6.6003,248400.0],["2001-04-09",6.8132,6.8132,6.4874,6.547,155588.0],["2001-04-10",6.5066,7.0048,6.5066,6.9558,249075.0],["2001-04-11",6.9984,7.0708,6.9729,7.0154,217013.0],["2001-04-12",7.024,7.024,6.9452,6.9707,115763.0],["2001-04-16",6.9516,6.9707,6.6428,6.6663,372600.0],["2001-04-17",6.6641,6.8302,6.6216,6.8259,948375.0],["2001-04-18",6.8408,6.958,6.8238,6.9324,1390838.0],["2001-04-19",6.9281,7.0048,6.9196,7.0048,844763.0],["2001-04-20",6.9878,7.0261,6.7131,6.7152,460688.0],["2001-04-23",6.7557,6.7557,6.5641,6.579,213975.0],["2001-04-24",6.5598,6.777,6.53,6.547,927450.0],["2001-04-25",6.5875,6.5875,6.3746,6.5364,417825.0],["2001-04-26",6.547,6.7067,6.5428,6.6918,443475.0],["2001-04-27",6.6769,6.7323,6.6769,6.728,105975.0],["2001-04-30",6.7174,6.7174,6.6535,6.7067,336150.0],["2001-05-01",6.7067,6.7706,6.6982,6.7599,165713.0],["2001-05-02",6.7876,7.173,6.7663,7.0367,711788.0],["2001-05-03",7.0261,7.0687,7.0048,7.058,601088.0],["2001-05-04",7.0197,7.1219,7.0154,7.1219,168750.0],["2001-05-07",7.0793,7.4306,7.0793,7.3497,217013.0],["2001-05-08",7.3242,7.3561,7.3029,7.3561,1054013.0],["2001-05-09",7.3242,7.5158,7.3242,7.4221,785025.0],["2001-05-10",7.4306,7.4306,7.2922,7.2922,331763.0],["2001-05-11",7.3135,7.3199,7.0751,7.0751,77963.0],["2001-05-14",7.1517,7.1964,7.09,7.1304,199125.0],["2001-05-15",7.1964,7.2922,7.1964,7.2326,502875.0],["2001-05-16",7.2241,7.2241,7.1709,7.1985,624375.0],["2001-05-17",7.2177,7.2283,7.1006,7.1538,446175.0],["2001-05-18",7.1858,7.1858,7.1538,7.1538,329063.0],["2001-05-21",7.173,7.3455,7.1645,7.3135,554175.0],["2001-05-22",7.3433,7.5158,7.2816,7.4626,175163.0],["2001-05-23",7.4945,7.4945,7.388,7.4306,233888.0],["2001-05-24",7.454,7.486,7.4093,7.4519,293625.0],["2001-05-25",7.4711,7.5158,7.4136,7.4732,67163.0],["2001-05-29",7.4817,7.618,7.4519,7.52,304088.0],["2001-05-30",7.5903,7.6201,7.4732,7.5051,238613.0],["2001-05-31",7.5073,7.5903,7.2305,7.2305,217688.0],["2001-06-01",7.3497,7.5051,7.2007,7.4413,260888.0],["2001-06-04",7.4413,7.5605,7.3774,7.5541,157950.0],["2001-06-05",7.5584,7.8543,7.5435,7.799,448875.0],["2001-06-06",7.7074,7.7479,7.6776,7.7266,389475.0],["2001-06-07",7.7266,7.7266,7.635,7.6733,160650.0],["2001-06-08",7.6733,7.7947,7.6499,7.7202,171788.0],["2001-06-11",7.7819,7.784,7.4115,7.4115,217013.0],["2001-06-12",7.4115,7.454,7.2816,7.4455,273038.0],["2001-06-13",7.4093,7.4093,7.1666,7.1666,229500.0],["2001-06-14",7.2411,7.2411,6.7706,7.0559,1336500.0],["2001-06-15",7.024,7.0963,7.024,7.058,216000.0],["2001-06-18",7.0963,7.0963,7.058,7.0665,301388.0],["2001-06-19",7.1858,7.3412,7.0793,7.1858,509963.0],["2001-06-20",7.239,7.2773,6.8664,6.8749,608175.0],["2001-06-21",6.8813,6.9005,6.6003,6.662,752963.0],["2001-06-22",6.6428,6.7961,6.6343,6.6535,542363.0],["2001-06-25",6.6641,6.9196,6.6641,6.8707,598050.0],["2001-06-26",6.8174,7.3667,6.8174,7.2007,399938.0],["2001-06-27",7.2283,7.3859,7.1219,7.1325,240975.0],["2001-06-28",7.1879,7.2283,7.0495,7.0516,543038.0],["2001-06-29",7.0516,7.3327,7.0495,7.3327,289238.0],["2001-07-02",7.1325,7.1538,6.9516,7.0048,358425.0],["2001-07-03",7.0772,7.0878,6.9643,7.0367,85725.0],["2001-07-05",7.0005,7.2177,7.0005,7.1538,661500.0],["2001-07-06",7.1538,7.2347,7.1432,7.1581,422213.0],["2001-07-09",7.1432,7.3199,7.1219,7.2944,1110038.0],["2001-07-10",7.2177,7.3114,7.1538,7.2283,330750.0],["2001-07-11",7.2305,7.2603,7.1432,7.239,375975.0],["2001-07-12",7.2901,7.9544,7.2901,7.799,1047938.0],["2001-07-13",7.7606,8.3355,7.7393,8.0268,1730363.0],["2001-07-16",8.0906,8.2184,7.931,7.9331,714150.0],["2001-07-17",7.9735,7.9842,7.6116,7.9395,1487700.0],["2001-07-18",7.9544,8.2077,7.8905,8.1141,1563638.0],["2001-07-19",8.2375,8.41,8.1247,8.2163,495788.0],["2001-07-20",8.2184,8.3227,8.1588,8.1588,164363.0],["2001-07-23",8.2418,8.3142,8.1545,8.1865,381713.0],["2001-07-24",8.2716,8.2716,8.0374,8.0502,139725.0],["2001-07-25",8.0502,8.1226,7.5584,7.9629,409725.0],["2001-07-26",8.0481,8.2077,8.0353,8.1311,199463.0],["2001-07-27",8.1332,8.2184,8.0055,8.2184,140738.0],["2001-07-30",8.3248,8.3248,8.1907,8.2099,81338.0],["2001-07-31",8.3248,8.3674,8.2077,8.3674,327375.0],["2001-08-01",8.3887,8.3887,8.2865,8.327,568350.0],["2001-08-02",8.3291,8.3355,8.3014,8.3142,441450.0],["2001-08-03",8.3078,8.4888,8.2397,8.476,610875.0],["2001-08-06",8.4952,8.4952,8.3036,8.4185,518063.0],["2001-08-07",8.41,8.4952,8.41,8.41,356400.0],["2001-08-08",8.41,8.4632,8.3036,8.41,638888.0],["2001-08-09",8.4292,8.4696,8.41,8.4313,179550.0],["2001-08-10",8.4483,8.476,8.41,8.4228,115763.0],["2001-08-13",8.4313,8.5271,8.3951,8.4313,959513.0],["2001-08-14",8.4441,8.5825,8.4207,8.5527,691200.0],["2001-08-15",8.591,8.591,8.5037,8.5697,780638.0],["2001-08-16",8.5803,8.5803,8.5058,8.559,483300.0],["2001-08-17",8.574,8.6506,8.5186,8.6314,986850.0],["2001-08-20",8.6229,8.6655,8.5803,8.6016,377325.0],["2001-08-21",8.6761,8.6761,8.3525,8.4632,344250.0],["2001-08-22",8.4632,8.5463,8.4313,8.4952,312863.0],["2001-08-23",8.4952,8.5292,8.4419,8.5165,131963.0],["2001-08-24",8.5165,8.6868,8.476,8.5676,298350.0],["2001-08-27",8.5186,8.5399,7.6648,7.6648,1077300.0],["2001-08-28",7.6648,7.9842,7.4647,7.5605,1632150.0],["2001-08-29",7.6648,7.6648,7.2816,7.6648,1066163.0],["2001-08-30",7.6989,7.9288,7.667,7.8735,666225.0],["2001-08-31",7.9097,8.08,7.7926,8.0736,309488.0],["2001-09-04",8.0374,8.1226,7.8351,8.0374,502538.0],["2001-09-05",8.0161,8.0992,7.8011,7.8011,577125.0],["2001-09-06",7.7713,7.7734,7.4455,7.4455,884588.0],["2001-09-07",7.4413,7.5647,6.7536,7.0474,1331775.0],["2001-09-10",7.0261,7.6648,6.8983,7.2816,506925.0],["2001-09-17",6.8345,7.1251,6.3873,6.8409,404100.0],["2001-09-18",6.8377,6.8983,6.3874,6.6141,799200.0],["2001-09-19",6.579,6.6588,6.3873,6.4033,1329075.0],["2001-09-20",6.3714,6.5311,6.2596,6.4161,752175.0],["2001-09-21",6.1446,6.7227,5.6656,6.4832,885600.0],["2001-09-24",6.4544,6.7706,6.3874,6.7706,210375.0],["2001-09-25",6.5949,7.0261,6.5949,6.6907,918225.0],["2001-09-26",6.8057,6.9271,6.6428,6.7546,184500.0],["2001-09-27",6.678,6.8664,6.6269,6.8664,228825.0],["2001-09-28",6.8664,7.1347,6.7866,6.8185,338175.0],["2001-10-01",6.8983,6.8983,6.6684,6.6748,364275.0],["2001-10-02",6.6269,7.1474,6.6269,7.1474,355725.0],["2001-10-03",7.09,7.09,6.7227,6.9686,669375.0],["2001-10-04",6.8824,7.2848,6.7259,6.8983,287325.0],["2001-10-05",6.7866,7.3455,6.7546,7.1698,351450.0],["2001-10-08",7.1698,7.3934,6.8281,6.8281,189675.0],["2001-10-09",6.844,6.9526,6.7067,6.7387,110700.0],["2001-10-10",6.8504,6.9271,6.7387,6.9271,210150.0],["2001-10-11",6.9303,7.7479,6.9271,7.7447,348300.0],["2001-10-12",7.7894,7.9235,7.0101,7.1794,309150.0],["2001-10-15",7.2145,7.3135,7.0261,7.1858,344025.0],["2001-10-16",7.4764,7.7447,7.3774,7.4413,1565775.0],["2001-10-17",7.4668,7.5371,6.8472,7.0261,690075.0],["2001-10-18",6.991,7.2496,6.8089,7.0421,240750.0],["2001-10-19",7.1251,7.4572,6.9175,7.157,161100.0],["2001-10-22",7.3742,7.454,7.0101,7.2177,300600.0],["2001-10-23",7.3455,7.4956,7.2944,7.4924,100800.0],["2001-10-24",7.2912,7.5754,7.2912,7.4732,225000.0],["2001-10-25",7.4764,7.5371,7.2656,7.3806,176400.0],["2001-10-26",7.3997,7.4572,7.3039,7.4572,92025.0],["2001-10-29",7.5051,7.5051,7.1698,7.3039,159525.0],["2001-10-30",7.4253,7.4253,7.1379,7.2496,224325.0],["2001-10-31",7.09,7.4572,7.09,7.4221,479475.0],["2001-11-01",7.3135,7.3774,6.9973,7.3774,106200.0],["2001-11-02",7.2656,7.8501,7.2656,7.553,298575.0],["2001-11-05",7.5115,7.6648,7.4285,7.5882,86400.0],["2001-11-06",7.4604,7.6329,7.4604,7.5051,513450.0],["2001-11-07",7.4828,7.6329,7.4572,7.5211,416250.0],["2001-11-08",7.4796,7.5754,7.3518,7.5179,272700.0],["2001-11-09",7.585,7.585,7.4253,7.4987,202050.0],["2001-11-12",7.4253,7.569,7.3455,7.4253,49500.0],["2001-11-13",7.569,7.569,7.371,7.553,186300.0],["2001-11-14",7.5371,7.8756,7.4572,7.8053,170100.0],["2001-11-15",7.6648,8.064,7.6648,7.9874,150075.0],["2001-11-16",7.8948,7.9842,7.7574,7.8245,109125.0],["2001-11-19",7.7574,8.3674,7.7574,8.1982,424575.0],["2001-11-20",8.1279,8.2237,7.7926,7.9235,168300.0],["2001-11-21",7.9842,8.2141,7.8245,7.997,241650.0],["2001-11-23",8.2237,8.3036,7.9043,8.0417,32400.0],["2001-11-26",8.0449,8.2716,7.8245,8.1407,128925.0],["2001-11-27",8.0736,8.1439,7.6744,7.9363,112050.0],["2001-11-28",7.7447,8.1024,7.7447,7.9459,106425.0],["2001-11-29",8.0768,8.575,7.9043,8.3834,215775.0],["2001-11-30",8.3834,8.4632,7.997,8.2429,428175.0],["2001-12-03",8.262,8.4313,8.2269,8.2556,234900.0],["2001-12-04",8.3834,8.3834,8.2333,8.2588,140175.0],["2001-12-05",8.3036,9.0509,8.2716,8.6197,609075.0],["2001-12-06",8.607,8.9742,8.5431,8.8944,220500.0],["2001-12-07",8.7826,8.9423,8.7826,8.8465,410175.0],["2001-12-10",8.8465,9.0381,8.7347,9.0381,485325.0],["2001-12-11",9.0221,9.0253,8.3099,8.5079,916425.0],["2001-12-12",8.4952,8.5559,8.2397,8.4153,269775.0],["2001-12-13",8.5846,8.5846,8.2748,8.4313,202725.0],["2001-12-14",8.4089,8.5846,7.9938,8.5622,675000.0],["2001-12-17",8.3355,8.6389,8.3035,8.6261,279900.0],["2001-12-18",8.5048,8.6996,8.5048,8.6165,584775.0],["2001-12-19",8.6549,8.6836,8.4792,8.6389,387225.0],["2001-12-20",8.6389,8.6868,8.4632,8.4632,143550.0],["2001-12-21",8.4632,8.7571,8.2908,8.5686,487800.0],["2001-12-24",8.6229,8.9008,8.5271,8.8497,102825.0],["2001-12-26",8.7666,8.7986,8.6549,8.7283,422550.0],["2001-12-27",8.7219,8.7826,8.6229,8.7123,402750.0],["2001-12-28",8.674,8.8529,8.5942,8.7762,407925.0],["2001-12-31",8.5463,8.9583,8.5463,8.7666,268425.0],["2002-01-02",8.9423,8.9423,8.4473,8.5686,270225.0],["2002-01-03",8.5431,8.7028,8.4026,8.5271,321525.0],["2002-01-04",8.4664,8.6868,8.3036,8.3994,590175.0],["2002-01-07",8.3994,8.6549,8.3994,8.5495,357075.0],["2002-01-08",8.5846,8.7826,8.5846,8.6517,219375.0],["2002-01-09",8.7826,8.7826,8.5271,8.607,184050.0],["2002-01-10",8.5431,8.7219,8.46,8.6836,108000.0],["2002-01-11",8.6836,8.7507,8.5016,8.5111,287100.0],["2002-01-14",8.6197,8.7028,7.9043,8.4537,224550.0],["2002-01-15",8.4505,8.4632,8.1087,8.2876,132975.0],["2002-01-16",8.1439,8.4856,8.1439,8.3898,204075.0],["2002-01-17",8.3674,8.4664,8.2397,8.4664,118800.0],["2002-01-18",8.3099,8.4473,8.2876,8.2876,112950.0],["2002-01-22",8.2397,8.559,8.1439,8.2525,168075.0],["2002-01-23",8.2429,8.6421,8.2429,8.575,379575.0],["2002-01-24",8.5431,8.7028,8.2461,8.3163,164700.0],["2002-01-25",8.2876,8.4217,8.1918,8.4121,200925.0],["2002-01-28",8.3036,8.6868,8.3036,8.6517,216000.0],["2002-01-29",8.7028,8.7283,8.3834,8.5878,204525.0],["2002-01-30",8.6197,9.102,8.5431,9.0221,591300.0],["2002-01-31",9.1211,9.4692,8.8305,9.0636,544950.0],["2002-02-01",9.1627,9.1658,8.8944,8.9104,182025.0],["2002-02-04",9.102,9.102,8.8624,9.0062,279450.0],["2002-02-05",8.9104,9.1818,8.8944,9.1211,373500.0],["2002-02-06",8.9614,9.3255,8.888,9.0381,348975.0],["2002-02-07",8.3387,9.1818,8.3035,8.8816,900900.0],["2002-02-08",9.2585,9.2617,8.7826,9.0541,307350.0],["2002-02-11",9.2489,9.3415,8.9838,9.1722,1038150.0],["2002-02-12",9.201,9.3575,9.1307,9.3096,665100.0],["2002-02-13",9.3415,9.4054,9.2457,9.3096,363150.0],["2002-02-14",9.2297,9.4405,9.2138,9.3319,277650.0],["2002-02-15",9.3128,9.4405,9.2936,9.4405,241650.0],["2002-02-19",9.4852,9.4852,9.3447,9.4405,432450.0],["2002-02-20",9.3575,9.7311,9.3575,9.5683,548775.0],["2002-02-21",9.6992,9.8748,9.4852,9.5044,361125.0],["2002-02-22",9.7056,9.7375,9.4022,9.4118,209700.0],["2002-02-25",9.7215,9.7247,9.3575,9.4245,386100.0],["2002-02-26",9.498,9.5012,9.2297,9.3415,281025.0],["2002-02-27",9.3128,9.6066,9.268,9.5012,162000.0],["2002-02-28",9.3575,9.6193,9.3575,9.5012,261000.0],["2002-03-01",9.597,9.613,9.3479,9.5874,215550.0],["2002-03-04",9.6609,9.7726,9.6257,9.7567,429975.0],["2002-03-05",9.8205,9.8397,9.712,9.7631,235800.0],["2002-03-06",9.7886,9.8397,9.6641,9.7886,374175.0],["2002-03-07",9.8142,10.2325,9.8046,10.1878,447075.0],["2002-03-08",10.1559,10.2709,9.9962,10.2517,776475.0],["2002-03-11",10.3794,10.3986,10.1878,10.2517,801225.0],["2002-03-12",10.2357,10.5072,10.2357,10.3858,423675.0],["2002-03-13",10.3954,10.4816,10.2836,10.4369,531675.0],["2002-03-14",10.4593,10.4753,10.3315,10.3475,960075.0],["2002-03-15",10.3507,10.4753,10.3156,10.4753,240300.0],["2002-03-18",10.4625,10.619,10.3443,10.3794,628650.0],["2002-03-19",10.5391,10.7659,10.4944,10.6541,467325.0],["2002-03-20",10.603,10.603,10.3635,10.4018,421875.0],["2002-03-21",10.4082,10.5583,10.3635,10.3858,344700.0],["2002-03-22",10.3794,10.5583,10.3635,10.4146,299250.0],["2002-03-25",10.4401,10.5583,10.3826,10.504,122625.0],["2002-03-26",10.5391,10.5391,10.3794,10.4593,126000.0],["2002-03-27",10.3954,10.5583,10.3475,10.5391,241425.0],["2002-03-28",10.5072,10.5711,10.0281,10.0281,511650.0],["2002-04-01",10.2357,10.2389,9.5203,9.6257,573075.0],["2002-04-02",9.514,9.5842,9.3543,9.4692,296325.0],["2002-04-03",9.415,9.581,9.3,9.4533,531900.0],["2002-04-04",9.498,9.7726,9.399,9.4054,279225.0],["2002-04-05",9.5778,9.581,9.07,9.4213,321075.0],["2002-04-08",9.415,9.6609,9.2297,9.6289,477900.0],["2002-04-09",9.696,10.1846,9.696,10.1463,375300.0],["2002-04-10",10.2964,10.6988,10.1559,10.5998,558450.0],["2002-04-11",10.4784,10.4944,9.7407,9.8685,1289250.0],["2002-04-12",9.9419,10.4242,9.8812,10.4146,686250.0],["2002-04-15",10.3794,10.5391,10.1303,10.3539,291375.0],["2002-04-16",10.6669,10.6988,9.9643,10.0473,1122975.0],["2002-04-17",10.2198,10.322,9.8525,9.9802,694350.0],["2002-04-18",9.9675,10.108,9.9004,10.108,370575.0],["2002-04-19",10.108,10.1112,9.7694,10.0249,303975.0],["2002-04-22",10.0313,10.2677,9.977,10.2325,552375.0],["2002-04-23",10.223,10.4401,10.1399,10.2613,411075.0],["2002-04-24",10.3315,10.5008,10.2038,10.2996,420300.0],["2002-04-25",10.2868,10.3826,10.2198,10.2517,167625.0],["2002-04-26",10.2389,10.3763,10.1878,10.2996,156150.0],["2002-04-29",10.3507,10.4369,10.0569,10.2517,256725.0],["2002-04-30",10.3156,10.3156,10.0569,10.1208,445950.0],["2002-05-01",10.092,10.1399,9.7694,9.9643,481950.0],["2002-05-02",9.9323,10.2038,9.8557,10.092,582075.0],["2002-05-03",9.9802,10.1814,9.9547,10.1814,547875.0],["2002-05-06",10.2134,10.2996,10.076,10.076,295200.0],["2002-05-07",10.1399,10.1399,9.9004,9.9004,329400.0],["2002-05-08",10.1782,10.3475,9.8653,9.9004,148725.0],["2002-05-09",10.0217,10.092,9.8397,9.9291,257850.0],["2002-05-10",9.9802,9.9802,9.5203,9.5619,511650.0],["2002-05-13",9.7056,9.8205,9.4213,9.8205,447975.0],["2002-05-14",9.8685,9.9643,9.367,9.5012,483525.0],["2002-05-15",9.5172,9.6609,9.3383,9.6098,564750.0],["2002-05-16",9.613,9.6289,9.3702,9.5331,221400.0],["2002-05-17",9.581,9.581,9.2904,9.4373,300600.0],["2002-05-20",9.5299,9.5331,8.9902,9.2744,764550.0],["2002-05-21",9.102,9.4213,9.102,9.3255,738225.0],["2002-05-22",9.2138,9.581,9.2138,9.4692,484425.0],["2002-05-23",9.581,9.581,9.2936,9.3415,165825.0],["2002-05-24",9.2936,9.3894,9.2457,9.2712,139725.0],["2002-05-28",9.2904,9.2904,8.9583,9.1818,243225.0],["2002-05-29",9.102,9.2074,9.0253,9.1052,324450.0],["2002-05-30",9.0381,9.3575,9.0253,9.2297,797400.0],["2002-05-31",9.2042,9.4852,9.2042,9.3447,337050.0],["2002-06-03",9.3894,9.3894,9.0732,9.1818,732375.0],["2002-06-04",9.1052,9.2297,8.9774,9.1147,224325.0],["2002-06-05",9.0381,9.102,8.9487,8.9551,369000.0],["2002-06-06",8.9455,9.0221,8.1918,8.4696,2137050.0],["2002-06-07",8.4632,8.9231,8.3834,8.8944,1296900.0],["2002-06-10",8.9742,9.0445,8.7986,8.9423,359775.0],["2002-06-11",8.9742,9.1467,8.8465,8.9423,311175.0],["2002-06-12",8.9231,9.0221,8.9104,8.9519,336375.0],["2002-06-13",8.9902,9.07,8.789,8.8944,369225.0],["2002-06-14",8.8465,9.0062,8.7826,8.9583,723375.0],["2002-06-17",8.9423,9.07,8.9423,9.0157,303525.0],["2002-06-18",9.0189,9.0541,8.9455,9.0221,398475.0],["2002-06-19",9.0062,9.1978,8.9423,9.1307,513450.0],["2002-06-20",9.1658,9.4213,9.1627,9.2425,766350.0],["2002-06-21",9.3064,9.4597,8.9295,9.0381,927900.0],["2002-06-24",9.0381,9.4788,8.9902,9.1147,753075.0],["2002-06-25",9.2744,9.4213,9.102,9.102,591975.0],["2002-06-26",9.102,9.1818,8.7347,8.9551,438075.0],["2002-06-27",9.086,9.2138,8.8624,9.0221,395775.0],["2002-06-28",8.9742,9.1818,8.6229,8.8656,1160550.0],["2002-07-01",8.8784,9.0381,8.8337,8.9615,609750.0],["2002-07-02",8.8465,9.0221,8.8145,8.9295,950400.0],["2002-07-03",9.0062,9.0189,8.6868,8.8113,934200.0],["2002-07-05",8.9104,9.1435,8.7826,9.102,254925.0],["2002-07-08",9.1946,9.1946,8.8624,9.1499,371250.0],["2002-07-09",9.1627,9.185,8.805,8.9423,453600.0],["2002-07-10",9.0062,9.0062,8.2269,8.3674,1779750.0],["2002-07-11",8.3834,8.591,8.0321,8.575,1322100.0],["2002-07-12",8.3515,8.9487,8.3515,8.5271,922275.0],["2002-07-15",8.4664,8.7028,7.751,8.3706,1546200.0],["2002-07-16",8.3387,8.872,8.1598,8.2684,3602250.0],["2002-07-17",8.3099,8.6549,8.3067,8.4345,975600.0],["2002-07-18",8.5431,8.5431,8.2716,8.3036,535500.0],["2002-07-19",8.3195,8.3994,7.5978,7.7031,1924650.0],["2002-07-22",7.7127,8.1055,7.3774,7.9842,1644750.0],["2002-07-23",7.9043,8.1024,7.6201,7.8564,1177425.0],["2002-07-24",7.7926,8.6038,7.6488,8.3004,1639800.0],["2002-07-25",8.3834,8.8082,8.0065,8.2397,1238850.0],["2002-07-26",8.2141,8.2716,7.7287,7.9842,662850.0],["2002-07-29",7.9522,8.7986,7.9043,8.6229,715050.0],["2002-07-30",8.7794,8.7826,8.2652,8.3738,1035675.0],["2002-07-31",8.4153,8.4153,7.9363,7.9363,530550.0],["2002-08-01",8.0992,8.1439,7.9522,8.0704,792900.0],["2002-08-02",8.0034,8.0161,7.8085,7.8756,1756350.0],["2002-08-05",7.8852,7.8852,7.5754,7.6648,1003950.0],["2002-08-06",7.7447,8.0417,7.5914,7.8596,594225.0],["2002-08-07",8.064,8.2237,7.8277,7.9043,1227150.0],["2002-08-08",7.9682,8.2461,7.8916,8.1407,254700.0],["2002-08-09",8.1439,8.3323,8.0736,8.2397,232200.0],["2002-08-12",8.2365,8.2365,7.9363,8.1471,219150.0],["2002-08-13",8.0321,8.2077,7.9842,8.0289,758250.0],["2002-08-14",7.997,8.3515,7.997,8.3163,905850.0],["2002-08-15",8.3706,8.8241,8.3674,8.773,770850.0],["2002-08-16",8.8273,8.9902,8.559,8.9583,637650.0],["2002-08-19",8.9742,8.9742,8.6325,8.6453,481500.0],["2002-08-20",8.7794,8.7954,8.5271,8.7954,398475.0],["2002-08-21",8.7986,9.1211,8.7954,8.9327,633600.0],["2002-08-22",8.9487,9.1371,8.9391,9.1339,387450.0],["2002-08-23",8.971,9.0956,8.789,8.8561,512775.0],["2002-08-26",8.8465,9.0924,8.6868,8.706,819000.0],["2002-08-27",8.8624,8.8624,8.5271,8.5335,807750.0],["2002-08-28",8.5367,8.8752,8.4952,8.7475,585675.0],["2002-08-29",8.674,8.9359,8.6549,8.8912,336150.0],["2002-08-30",8.9423,8.9551,8.8145,8.8209,272925.0],["2002-09-03",8.8113,8.8113,8.3866,8.5399,300600.0],["2002-09-04",8.3994,8.9806,8.3994,8.8944,346500.0],["2002-09-05",8.8082,8.904,8.4505,8.7347,391725.0],["2002-09-06",8.8401,9.0221,8.8305,9.0189,197100.0],["2002-09-09",9.0541,9.3575,8.8497,9.2712,353700.0],["2002-09-10",9.2617,9.5171,9.2617,9.5171,769500.0],["2002-09-11",9.4373,9.5108,9.1179,9.1339,308475.0],["2002-09-12",9.1786,9.1786,8.9838,9.0732,201150.0],["2002-09-13",9.0221,9.2329,8.8816,9.1467,288900.0],["2002-09-16",9.1243,9.2936,8.9455,9.0253,215550.0],["2002-09-17",8.8976,8.9072,8.2908,8.3419,1679175.0],["2002-09-18",8.2652,8.46,8.0161,8.2397,988875.0],["2002-09-19",8.2365,8.3962,8.0097,8.0097,1461150.0],["2002-09-20",8.0832,8.3227,8.0832,8.2365,675225.0],["2002-09-23",8.1119,8.3355,8.0992,8.3099,530100.0],["2002-09-24",8.2397,8.5239,8.1598,8.4057,1140300.0],["2002-09-25",8.4058,8.6229,8.278,8.575,642375.0],["2002-09-26",8.559,8.9263,8.5463,8.8624,1165950.0],["2002-09-27",8.888,8.9103,8.5654,8.5718,646875.0],["2002-09-30",8.591,8.8337,8.3419,8.7539,862650.0],["2002-10-01",8.7187,9.2457,8.492,9.2074,941400.0],["2002-10-02",9.1627,9.2617,8.674,8.674,782100.0],["2002-10-03",8.7123,8.8688,8.5207,8.5271,380925.0],["2002-10-04",8.5111,8.6708,8.2333,8.2588,524025.0],["2002-10-07",8.195,8.3291,8.0193,8.08,549000.0],["2002-10-08",8.0353,8.3355,8.0321,8.2237,427275.0],["2002-10-09",8.2205,8.3994,8.2077,8.2876,393075.0],["2002-10-10",8.2748,8.476,8.2077,8.3036,794475.0],["2002-10-11",8.3547,8.5271,8.3547,8.4089,455400.0],["2002-10-14",8.4632,8.6006,8.3036,8.6006,482400.0],["2002-10-15",8.7826,9.169,8.1151,8.2109,2270925.0],["2002-10-16",8.0576,8.5143,7.7127,8.3419,1153800.0],["2002-10-17",8.46,8.7666,8.46,8.7634,564750.0],["2002-10-18",8.7794,8.789,8.5463,8.7794,412425.0],["2002-10-21",8.773,8.9742,8.6229,8.9423,387900.0],["2002-10-22",8.8656,9.1371,8.8592,8.9455,391500.0],["2002-10-23",8.9934,9.102,8.8656,9.0668,282600.0],["2002-10-24",9.003,9.2936,8.9583,8.9678,315450.0],["2002-10-25",9.0381,9.0988,8.9615,9.0988,276300.0],["2002-10-28",9.0668,9.086,8.8177,8.8497,446625.0],["2002-10-29",8.8177,8.9263,8.6868,8.8369,518175.0],["2002-10-30",8.7986,9.1658,8.7986,9.0605,317250.0],["2002-10-31",9.0062,9.1818,8.9614,9.102,264825.0],["2002-11-01",9.1786,9.5171,9.1531,9.4852,529875.0],["2002-11-04",9.5012,9.9323,9.4852,9.894,1201725.0],["2002-11-05",9.8972,9.9483,9.7184,9.7663,904500.0],["2002-11-06",9.7024,9.9579,9.5746,9.8876,772200.0],["2002-11-07",9.7567,10.0377,9.6162,9.7567,274050.0],["2002-11-08",9.6162,9.8748,9.581,9.7535,196875.0],["2002-11-11",9.696,9.696,8.9742,9.1978,1282725.0],["2002-11-12",9.1179,9.4213,9.1179,9.2712,475875.0],["2002-11-13",9.2712,9.4086,9.1211,9.4054,381825.0],["2002-11-14",9.3894,9.5778,9.2489,9.3862,316575.0],["2002-11-15",9.367,9.5012,9.2042,9.4181,367650.0],["2002-11-18",9.3064,9.5171,9.0381,9.1403,488025.0],["2002-11-19",9.102,9.1818,8.9583,9.0126,309825.0],["2002-11-20",8.9742,9.0988,8.9455,9.0349,361575.0],["2002-11-21",9.0253,9.6002,8.9678,9.6002,413325.0],["2002-11-22",9.3575,9.5778,9.185,9.399,586350.0],["2002-11-25",9.3479,9.6609,9.3223,9.6098,378225.0],["2002-11-26",9.5491,9.7407,9.5331,9.6417,321750.0],["2002-11-27",9.613,9.9579,9.613,9.9419,481725.0],["2002-11-29",9.9419,10.2198,9.9419,10.0633,233100.0],["2002-12-02",10.1144,10.3156,9.8205,9.9643,565425.0],["2002-12-03",9.9675,10.108,9.7407,9.8844,832275.0],["2002-12-04",9.8653,9.8653,9.4437,9.5906,671850.0],["2002-12-05",9.5874,9.6289,9.5587,9.6289,244800.0],["2002-12-06",9.581,9.7918,9.5235,9.7535,288000.0],["2002-12-09",9.7918,9.795,9.5012,9.5651,329400.0],["2002-12-10",9.6609,9.8908,9.581,9.8142,400725.0],["2002-12-11",9.8142,9.993,9.6641,9.8876,225450.0],["2002-12-12",9.9164,10.0633,9.8876,9.9994,215550.0],["2002-12-13",10.0281,10.1782,9.8205,9.8269,414225.0],["2002-12-16",9.8844,10.1814,9.8205,10.0505,390375.0],["2002-12-17",10.092,10.2038,9.9579,9.9707,203175.0],["2002-12-18",10.0441,10.0441,9.6609,9.7279,302850.0],["2002-12-19",9.7726,9.9291,9.6002,9.6609,205200.0],["2002-12-20",9.7726,9.8205,9.5491,9.7247,325575.0],["2002-12-23",9.482,9.6928,9.2617,9.5108,418050.0],["2002-12-24",9.4373,9.613,9.4373,9.5108,129375.0],["2002-12-26",9.5491,9.696,9.3798,9.4597,255825.0],["2002-12-27",9.7056,9.7311,9.3862,9.4373,246375.0],["2002-12-30",9.4373,9.5363,9.1818,9.2872,278550.0],["2002-12-31",9.1818,9.4181,9.1818,9.3255,636750.0],["2003-01-02",9.3894,9.6768,9.2776,9.6449,587250.0],["2003-01-03",9.581,9.6449,9.3447,9.3575,183825.0],["2003-01-06",9.4213,9.5555,9.3319,9.4948,273600.0],["2003-01-07",9.5012,9.581,9.2329,9.5331,315675.0],["2003-01-08",9.5012,9.5012,9.2297,9.3734,258975.0],["2003-01-09",9.3894,9.6768,9.3894,9.5874,382500.0],["2003-01-10",9.4533,9.7407,9.4533,9.7343,221175.0],["2003-01-13",9.7886,9.8014,9.5331,9.5842,185625.0],["2003-01-14",9.6609,9.6768,9.3096,9.4277,244125.0],["2003-01-15",9.4213,9.5044,9.2617,9.3096,429075.0],["2003-01-16",9.3415,9.4022,9.2457,9.3255,528975.0],["2003-01-17",9.3734,9.4213,9.2776,9.2872,282150.0],["2003-01-21",9.2617,9.3862,9.086,9.0988,316800.0],["2003-01-22",9.0956,9.1531,8.9263,8.9806,370575.0],["2003-01-23",9.0062,9.0445,8.9263,8.9487,363150.0],["2003-01-24",8.9455,8.9774,8.8433,8.9167,230850.0],["2003-01-27",8.8624,8.9231,8.7826,8.8305,487575.0],["2003-01-28",8.8145,8.9104,8.8145,8.8944,389250.0],["2003-01-29",8.8497,9.0221,8.7826,8.9135,484650.0],["2003-01-30",9.0189,9.0413,8.7028,8.7986,430200.0],["2003-01-31",8.7571,8.9678,8.7571,8.8561,297675.0],["2003-02-03",8.8433,9.0668,8.8433,9.0221,240075.0],["2003-02-04",9.0541,9.0541,8.7986,8.8369,405675.0],["2003-02-05",8.904,8.9583,8.7922,8.8305,293175.0],["2003-02-06",8.7954,8.9263,8.5079,8.6549,253350.0],["2003-02-07",8.559,8.7666,8.559,8.6421,359325.0],["2003-02-10",8.591,8.6389,8.559,8.607,327600.0],["2003-02-11",8.607,8.7602,8.607,8.6804,392175.0],["2003-02-12",8.6708,8.6868,8.607,8.6229,210600.0],["2003-02-13",8.6229,8.6549,8.0161,8.3163,2227050.0],["2003-02-14",8.3036,8.6389,8.3004,8.6197,330300.0],["2003-02-18",8.607,8.6421,8.3419,8.4856,460350.0],["2003-02-19",8.492,8.4952,8.2588,8.3898,339525.0],["2003-02-20",8.46,8.46,8.3099,8.3962,334350.0],["2003-02-21",8.377,8.4441,8.3036,8.4441,315675.0],["2003-02-24",8.4313,8.492,8.3834,8.4792,370800.0],["2003-02-25",8.4313,8.7666,8.3355,8.7634,288225.0],["2003-02-26",8.7315,8.7315,8.5143,8.5782,685575.0],["2003-02-27",8.4792,8.7123,8.476,8.69,339525.0],["2003-02-28",8.7187,8.8784,8.6165,8.7507,310500.0],["2003-03-03",8.7826,8.8784,8.6101,8.6229,201375.0],["2003-03-04",8.575,8.6868,8.5399,8.5942,347850.0],["2003-03-05",8.5431,8.607,8.393,8.5239,355950.0],["2003-03-06",8.4664,8.492,8.3131,8.3962,553725.0],["2003-03-07",8.3291,8.4441,8.3099,8.4121,252900.0],["2003-03-10",8.4632,8.4632,8.0992,8.1439,362250.0],["2003-03-11",8.195,8.2237,8.1215,8.2109,435375.0],["2003-03-12",8.1439,8.2908,8.1439,8.2493,247950.0],["2003-03-13",8.3036,8.6165,8.2397,8.591,296775.0],["2003-03-14",8.5079,8.6996,8.4473,8.6389,279225.0],["2003-03-17",8.6389,8.9423,8.6165,8.9423,269775.0],["2003-03-18",8.9423,9.0445,8.8752,9.0157,400950.0],["2003-03-19",9.0541,9.0541,8.9103,8.9263,368775.0],["2003-03-20",8.9135,9.1563,8.8145,9.1563,231075.0],["2003-03-21",9.2361,9.597,9.2169,9.399,468450.0],["2003-03-24",9.185,9.2617,8.9519,9.0956,210825.0],["2003-03-25",8.9774,9.5012,8.9455,9.3575,481725.0],["2003-03-26",9.3702,9.4469,9.2649,9.383,177525.0],["2003-03-27",9.3128,9.597,9.1243,9.4724,285975.0],["2003-03-28",9.4724,9.5012,9.3543,9.4756,237375.0],["2003-03-31",9.3543,9.6992,9.1946,9.4884,784800.0],["2003-04-01",9.4533,9.7056,9.4309,9.6768,459450.0],["2003-04-02",9.6896,10.092,9.6545,9.9451,586125.0],["2003-04-03",9.8621,10.0537,9.7854,9.8653,403650.0],["2003-04-04",9.9323,9.9323,9.6545,9.6928,243450.0],["2003-04-07",9.8269,10.2772,9.7343,9.9515,461700.0],["2003-04-08",9.9355,9.9483,9.6832,9.7503,323100.0],["2003-04-09",9.6928,9.811,9.4788,9.5491,312075.0],["2003-04-10",9.597,9.6002,9.4245,9.5171,363600.0],["2003-04-11",9.581,9.7311,9.581,9.6609,410625.0],["2003-04-14",9.7407,10.0217,9.7311,9.8685,438075.0],["2003-04-15",9.9259,9.9259,9.8365,9.9132,366525.0],["2003-04-16",9.9291,10.0601,9.7886,9.8685,147150.0],["2003-04-17",9.9802,10.0122,9.8525,9.9036,325575.0],["2003-04-21",9.9036,9.9323,9.8205,9.8365,507150.0],["2003-04-22",9.8684,9.9259,9.8078,9.8844,354375.0],["2003-04-23",9.7886,9.9036,9.5906,9.597,494550.0],["2003-04-24",9.581,10.2166,9.581,10.0952,1296000.0],["2003-04-25",9.9802,10.1399,9.5491,9.7758,926325.0],["2003-04-28",9.8269,10.1335,9.7439,10.0728,539775.0],["2003-04-29",10.1527,10.5583,10.076,10.4178,739800.0],["2003-04-30",10.4178,11.0437,10.2868,10.5423,1074375.0],["2003-05-01",10.6477,10.6477,10.2581,10.2772,449325.0],["2003-05-02",10.2517,10.7914,10.2517,10.7435,891450.0],["2003-05-05",10.7595,10.9607,10.6796,10.7787,650250.0],["2003-05-06",10.7499,10.8649,10.619,10.7882,383850.0],["2003-05-07",10.7435,10.8266,10.5583,10.5679,393075.0],["2003-05-08",10.5519,10.5519,9.8653,9.9323,1283400.0],["2003-05-09",9.9802,10.0633,9.91,10.0281,386100.0],["2003-05-12",10.0217,10.1399,9.993,10.1239,463950.0],["2003-05-13",10.092,10.1239,9.9483,10.0026,349425.0],["2003-05-14",10.076,10.1463,9.9962,10.1431,486450.0],["2003-05-15",10.1112,10.2804,10.0281,10.1144,254250.0],["2003-05-16",10.0537,10.0665,9.8685,9.977,273825.0],["2003-05-19",9.9802,10.0281,9.6417,9.8046,658800.0],["2003-05-20",9.7726,9.8908,9.7407,9.8237,302400.0],["2003-05-21",9.7758,9.9259,9.7439,9.8397,343800.0],["2003-05-22",9.8365,9.9643,9.8365,9.9227,239625.0],["2003-05-23",9.8684,9.977,9.8621,9.9291,162450.0],["2003-05-27",9.9004,10.1048,9.8365,10.0601,273375.0],["2003-05-28",9.9515,10.1271,9.9164,10.1271,226800.0],["2003-05-29",10.1271,10.2613,10.0888,10.1687,434250.0],["2003-05-30",10.2198,10.3762,10.2102,10.2868,400275.0],["2003-06-02",10.2964,10.3794,9.9675,10.0505,477000.0],["2003-06-03",9.9802,10.0792,9.9004,10.0505,474975.0],["2003-06-04",10.0313,10.3156,10.0313,10.2166,207000.0],["2003-06-05",10.2868,10.3156,10.1303,10.2645,337725.0],["2003-06-06",10.2964,10.3379,10.1271,10.2549,375525.0],["2003-06-09",10.2006,10.3443,10.1878,10.2293,608850.0],["2003-06-10",10.1814,10.3603,10.1814,10.2836,220950.0],["2003-06-11",10.2421,10.4178,10.1303,10.3922,137250.0],["2003-06-12",10.4178,10.7627,10.4178,10.5391,798750.0],["2003-06-13",10.5391,10.6222,10.4593,10.4784,188325.0],["2003-06-16",10.5136,10.6509,10.5008,10.619,260325.0],["2003-06-17",10.6669,10.7307,10.5966,10.7276,288000.0],["2003-06-18",10.6062,10.7755,10.5775,10.6509,222075.0],["2003-06-19",10.6477,10.7818,10.6477,10.7595,210600.0],["2003-06-20",10.6573,10.7595,10.5072,10.7435,309825.0],["2003-06-23",10.6509,10.7084,10.3794,10.4433,658125.0],["2003-06-24",10.3635,10.52,10.2198,10.3794,211275.0],["2003-06-25",10.3667,10.5391,10.3667,10.5391,205425.0],["2003-06-26",10.5838,10.8042,10.4529,10.7499,386100.0],["2003-06-27",10.6828,11.0757,10.6573,10.983,761400.0],["2003-06-30",10.9862,11.1331,10.9383,10.983,991800.0],["2003-07-01",10.9767,10.983,10.4689,10.6765,677475.0],["2003-07-02",10.6669,10.7786,10.6477,10.7499,329625.0],["2003-07-03",10.6764,10.7786,10.6764,10.6892,79875.0],["2003-07-07",10.7307,10.9319,10.6988,10.9032,119700.0],["2003-07-08",10.8585,11.0661,10.8266,10.9511,375525.0],["2003-07-09",10.9447,11.0405,10.8713,11.0086,202500.0],["2003-07-10",11.0086,11.0182,10.884,10.9224,170325.0],["2003-07-11",10.9224,11.2577,10.9224,11.1779,599400.0],["2003-07-14",11.1491,11.7368,11.1459,11.6569,522450.0],["2003-07-15",11.7208,11.7208,11.4334,11.4653,526950.0],["2003-07-16",11.4653,11.6888,11.4493,11.6282,432900.0],["2003-07-17",11.625,11.6282,11.3056,11.3312,364050.0],["2003-07-18",11.3791,11.4334,11.2801,11.427,93150.0],["2003-07-21",11.4334,11.6058,11.1619,11.4589,351675.0],["2003-07-22",11.6346,11.6697,11.197,11.3886,531000.0],["2003-07-23",11.3216,11.5292,11.2737,11.4813,621450.0],["2003-07-24",11.5547,12.1903,11.5547,12.12,1431450.0],["2003-07-25",12.0497,12.318,11.9923,12.2254,728325.0],["2003-07-28",12.2254,12.2254,12.0721,12.136,866475.0],["2003-07-29",12.12,12.318,12.0561,12.2573,497250.0],["2003-07-30",12.3308,12.3308,12.0657,12.2126,439650.0],["2003-07-31",12.2318,12.417,12.1711,12.3819,250425.0],["2003-08-01",12.3883,12.3883,12.0146,12.1807,293175.0],["2003-08-04",12.1839,12.2956,12.037,12.136,248400.0],["2003-08-05",12.2062,12.2062,11.9922,12.0082,446400.0],["2003-08-06",12.0593,12.0976,11.9348,11.938,292050.0],["2003-08-07",11.9859,12.0561,11.9124,11.9859,339300.0],["2003-08-08",11.9699,12.136,11.9699,12.1296,230400.0],["2003-08-11",12.136,12.2797,12.136,12.2797,266850.0],["2003-08-12",12.3627,12.5032,12.3276,12.4234,648900.0],["2003-08-13",12.4745,12.5511,12.4553,12.5256,361800.0],["2003-08-14",12.5352,12.5384,12.3244,12.3755,238050.0],["2003-08-15",12.3755,12.4553,12.2988,12.4234,116550.0],["2003-08-18",12.4234,12.6118,12.3915,12.4553,329850.0],["2003-08-19",12.5032,12.9855,12.4553,12.9855,797625.0],["2003-08-20",12.9791,12.9791,12.7491,12.8641,480600.0],["2003-08-21",12.8673,13.0653,12.7747,13.0589,224550.0],["2003-08-22",13.0941,13.1739,12.8066,12.8992,254700.0],["2003-08-25",12.9312,12.9312,12.6533,12.8418,177300.0],["2003-08-26",12.3595,12.7715,12.0881,12.7555,691425.0],["2003-08-27",12.7428,13.0781,12.6693,12.8577,373050.0],["2003-08-28",12.8545,13.1835,12.8545,12.9983,206550.0],["2003-08-29",12.9823,13.1611,12.9823,13.0877,198900.0],["2003-09-02",13.1739,13.2537,12.9504,13.2537,482625.0],["2003-09-03",13.2537,13.3496,13.1835,13.2186,287550.0],["2003-09-04",13.1995,13.4134,13.1899,13.4134,361350.0],["2003-09-05",13.4102,13.7009,13.3496,13.5092,447300.0],["2003-09-08",13.5571,13.7232,13.5092,13.6114,278325.0],["2003-09-09",13.5763,13.7392,13.3847,13.5987,392850.0],["2003-09-10",13.5571,13.8222,13.5092,13.653,475650.0],["2003-09-11",13.5859,13.6753,13.3304,13.5731,504450.0],["2003-09-12",13.5571,13.7328,13.3815,13.5444,389700.0],["2003-09-15",13.2218,13.8589,13.1547,13.6338,438000.0],["2003-09-16",13.6051,13.8829,13.4134,13.8494,266550.0],["2003-09-17",13.8494,14.0745,13.7009,14.0506,303900.0],["2003-09-18",14.1033,14.1368,13.9452,14.132,200550.0],["2003-09-19",13.8925,14.1128,13.7488,13.7919,237450.0],["2003-09-22",13.7296,13.8925,13.5284,13.7296,182700.0],["2003-09-23",13.6961,13.9548,13.6194,13.9404,242700.0],["2003-09-24",13.9883,14.1176,13.629,13.629,182550.0],["2003-09-25",13.7009,14.1272,13.4709,13.4709,239400.0],["2003-09-26",13.5332,13.5332,13.2026,13.3176,259650.0],["2003-09-29",13.2697,13.6051,13.0829,13.5092,317250.0],["2003-09-30",13.2937,13.5428,13.1547,13.332,356400.0],["2003-10-01",13.2937,13.9835,13.2458,13.6817,290850.0],["2003-10-02",13.8015,13.8733,13.538,13.6721,171600.0],["2003-10-03",13.7536,14.4099,13.6817,14.1895,326850.0],["2003-10-06",14.4242,14.4769,14.2757,14.3715,184800.0],["2003-10-07",14.3715,14.3763,14.0122,14.3715,247650.0],["2003-10-08",14.3667,14.3715,14.0554,14.1033,141750.0],["2003-10-09",14.3715,14.4673,14.1799,14.3524,190200.0],["2003-10-10",14.2805,14.4434,14.1272,14.3763,123450.0],["2003-10-13",14.3476,14.4578,14.3476,14.3811,142800.0],["2003-10-14",14.4434,14.659,14.041,14.659,161400.0],["2003-10-15",14.5392,14.7931,14.4434,14.659,137400.0],["2003-10-16",14.6829,14.9224,14.6781,14.8458,140550.0],["2003-10-17",15.0135,15.0135,14.7644,14.7787,168900.0],["2003-10-20",14.8506,14.9895,14.5296,14.8985,183900.0],["2003-10-21",15.0183,15.0183,14.6111,14.7835,146400.0],["2003-10-22",14.8266,16.4075,14.7117,16.1632,1249500.0],["2003-10-23",16.2303,16.8339,15.8566,16.4123,1354950.0],["2003-10-24",16.4315,16.647,16.2255,16.2734,698700.0],["2003-10-27",16.4075,16.7907,16.2542,16.6566,410100.0],["2003-10-28",16.8626,17.6195,16.7381,17.5908,1055550.0],["2003-10-29",17.6051,17.8447,17.1117,17.7728,754200.0],["2003-10-30",17.8494,17.8926,17.15,17.1883,1126650.0],["2003-10-31",17.15,17.1979,16.7668,16.8051,530700.0],["2003-11-03",16.671,17.1165,16.4985,16.8626,754800.0],["2003-11-04",16.9488,17.3177,16.8626,17.0446,464700.0],["2003-11-05",17.174,17.8111,17.0494,17.5572,775350.0],["2003-11-06",17.5668,17.7249,17.2554,17.5716,280500.0],["2003-11-07",17.6961,17.8111,17.3321,17.3656,216750.0],["2003-11-10",17.5333,17.7009,17.1357,17.265,402300.0],["2003-11-11",17.2937,17.2937,16.9153,16.9824,196050.0],["2003-11-12",17.174,17.3608,16.9536,17.2458,304800.0],["2003-11-13",17.174,17.2698,17.0303,17.1261,282600.0],["2003-11-14",17.2123,17.2458,16.9776,17.0255,325350.0],["2003-11-17",16.9057,16.9345,16.647,16.8578,266550.0],["2003-11-18",16.7668,16.8722,16.3404,16.3596,163500.0],["2003-11-19",16.2159,16.8674,15.9859,16.6279,218700.0],["2003-11-20",16.4554,16.786,16.35,16.6662,251250.0],["2003-11-21",17.15,17.15,16.6614,16.8866,295050.0],["2003-11-24",16.9824,17.4327,16.853,17.4087,249150.0],["2003-11-25",17.4375,17.6003,17.3608,17.3848,284850.0],["2003-11-26",17.4423,17.5093,17.1309,17.2363,173700.0],["2003-11-28",17.3416,17.3656,17.1309,17.1596,85050.0],["2003-12-01",17.2985,17.4423,17.1069,17.4279,463050.0],["2003-12-02",17.289,17.4135,17.1452,17.2458,293850.0],["2003-12-03",17.2458,17.3177,16.7812,16.7907,299250.0],["2003-12-04",16.8722,17.083,16.4842,16.6949,393600.0],["2003-12-05",16.8339,16.9488,16.5225,16.5273,90450.0],["2003-12-08",16.5129,16.9872,16.5129,16.8386,138450.0],["2003-12-09",16.9105,16.9105,16.0099,16.2686,505350.0],["2003-12-10",16.0482,16.0865,15.2195,15.3775,600450.0],["2003-12-11",15.6123,15.9955,15.459,15.8805,273900.0],["2003-12-12",15.938,16.0434,15.6985,15.8087,273150.0],["2003-12-15",15.8087,15.9716,15.4925,15.4973,264750.0],["2003-12-16",15.5069,15.6745,15.0901,15.253,258600.0],["2003-12-17",15.4111,15.5452,15.2195,15.4302,200400.0],["2003-12-18",15.4686,15.6458,15.3296,15.55,195450.0],["2003-12-19",15.7847,15.9045,15.3296,15.8758,398550.0],["2003-12-22",15.7704,16.2398,15.7608,15.9764,175050.0],["2003-12-23",16.0434,16.2111,15.8087,16.2111,138300.0],["2003-12-24",16.1919,16.2159,16.0195,16.0482,72150.0],["2003-12-26",16.0099,16.1919,16.0003,16.1871,37650.0],["2003-12-29",16.1919,16.3309,15.9955,16.144,149700.0],["2003-12-30",16.0386,16.2111,15.732,16.053,260550.0],["2003-12-31",16.1201,16.235,15.6554,15.6554,249600.0],["2004-01-02",15.6554,16.168,15.5644,15.8087,197700.0],["2004-01-05",15.8087,16.0913,15.8087,16.0291,387750.0],["2004-01-06",16.0961,16.144,15.7704,15.8326,275550.0],["2004-01-07",15.8279,16.671,15.7129,16.6662,432000.0],["2004-01-08",16.5895,16.7285,16.2877,16.4267,286200.0],["2004-01-09",16.3931,16.671,16.3596,16.4075,240000.0],["2004-01-12",16.4075,16.5129,15.9045,16.0961,284400.0],["2004-01-13",16.1057,16.3644,15.8805,16.3117,162450.0],["2004-01-14",16.2925,16.3931,16.1153,16.2877,138450.0],["2004-01-15",16.3356,16.3356,15.962,16.2255,125250.0],["2004-01-16",16.2063,16.5991,16.0913,16.3548,207600.0],["2004-01-20",16.1584,16.2734,15.6362,15.6362,516600.0],["2004-01-21",15.6219,15.8278,15.4302,15.665,269100.0],["2004-01-22",15.6027,15.9428,15.5356,15.7752,318900.0],["2004-01-23",15.9428,16.077,15.5356,16.077,163200.0],["2004-01-26",15.9572,16.3788,15.8566,16.3548,135300.0],["2004-01-27",16.3788,16.3979,15.8901,15.9524,556800.0],["2004-01-28",16.0961,16.0961,15.162,15.2769,196950.0],["2004-01-29",15.3584,15.5213,14.7787,15.2482,372000.0],["2004-01-30",15.3775,15.4398,14.8793,15.3536,255150.0],["2004-02-02",15.344,15.5835,14.9129,15.5404,356250.0],["2004-02-03",15.4973,15.6458,15.3344,15.4829,165600.0],["2004-02-04",15.5069,15.5404,14.8985,14.9512,222600.0],["2004-02-05",14.9895,15.1236,14.9033,14.9656,162450.0],["2004-02-06",14.9943,15.7656,14.9703,15.732,273150.0],["2004-02-09",15.7272,15.8278,15.4877,15.5692,152700.0],["2004-02-10",15.5021,15.9572,15.459,15.9284,158400.0],["2004-02-11",15.9285,15.9764,15.6123,15.7752,141900.0],["2004-02-12",15.8039,15.8039,15.4398,15.4398,121350.0],["2004-02-13",15.5596,15.5596,15.0853,15.2003,255750.0],["2004-02-17",15.4111,15.756,15.3201,15.6602,168600.0],["2004-02-18",15.6985,15.8279,15.4015,15.4015,112950.0],["2004-02-19",15.8039,16.1105,15.7225,15.8087,363300.0],["2004-02-20",15.7368,16.0147,15.3057,15.6314,239250.0],["2004-02-23",15.7177,16.0674,15.6458,15.938,442050.0],["2004-02-24",16.1057,16.168,15.8853,16.0482,267000.0],["2004-02-25",16.3117,17.2506,16.2398,17.0542,496950.0],["2004-02-26",16.8674,17.2027,16.7476,17.1979,264900.0],["2004-02-27",17.2698,17.447,17.1548,17.3656,486600.0],["2004-03-01",17.4518,17.6674,17.3033,17.6147,278850.0],["2004-03-02",17.6674,17.768,17.5189,17.5429,514500.0],["2004-03-03",17.6051,17.6818,17.3752,17.6387,217650.0],["2004-03-04",17.6051,17.7009,17.3321,17.6914,177300.0],["2004-03-05",17.6147,18.0459,17.4854,17.8207,218850.0],["2004-03-08",17.8447,17.9836,17.6051,17.6818,246150.0],["2004-03-09",17.8207,17.8207,17.2458,17.2985,219000.0],["2004-03-10",17.4806,17.6099,17.3033,17.3896,247350.0],["2004-03-11",17.3416,17.447,16.8865,16.9872,294000.0],["2004-03-12",16.8961,17.4854,16.8961,17.4854,169050.0],["2004-03-15",17.4854,17.5812,16.7668,16.8578,199200.0],["2004-03-16",16.9824,17.2602,16.5847,16.7189,141900.0],["2004-03-17",16.8626,17.2411,16.7812,17.0973,160650.0],["2004-03-18",16.877,17.0686,16.6039,16.7333,191250.0],["2004-03-19",16.8674,16.9249,16.3883,16.7572,141450.0],["2004-03-22",16.9249,16.9249,16.2111,16.2542,146850.0],["2004-03-23",16.3021,16.671,16.168,16.3979,131700.0],["2004-03-24",16.2446,16.8578,16.2159,16.5895,291750.0],["2004-03-25",16.5225,17.2554,16.5225,17.2554,221250.0],["2004-03-26",17.1261,17.4614,17.0015,17.1548,147900.0],["2004-03-29",17.1548,17.4135,17.1452,17.2602,293400.0],["2004-03-30",17.2698,17.6051,17.1213,17.5237,210150.0],["2004-03-31",17.6051,17.9548,17.2411,17.8495,246600.0],["2004-04-01",17.8255,17.8973,17.4231,17.6339,174900.0],["2004-04-02",17.7249,18.18,17.5381,18.0842,419100.0],["2004-04-05",18.2135,18.7788,18.1512,18.7069,339750.0],["2004-04-06",18.6016,18.7309,18.2471,18.3956,201000.0],["2004-04-07",18.3381,18.9704,18.2566,18.9081,170400.0],["2004-04-08",18.98,19.1716,18.271,18.5249,162150.0],["2004-04-12",18.4722,18.8076,18.3237,18.5153,154500.0],["2004-04-13",18.6016,18.7932,17.883,18.065,177600.0],["2004-04-14",18.3093,18.8602,18.156,18.5872,380250.0],["2004-04-15",18.4195,18.5968,17.9932,18.0698,153150.0],["2004-04-16",18.0459,18.2518,17.9405,18.1129,187650.0],["2004-04-19",18.0507,18.4914,17.998,18.4387,93600.0],["2004-04-20",18.5057,18.5057,18.0554,18.2614,242250.0],["2004-04-21",18.3333,18.5489,17.9692,18.5393,422550.0],["2004-04-22",18.6255,19.7082,18.4818,19.3201,819300.0],["2004-04-23",19.483,19.483,18.7788,19.0471,455850.0],["2004-04-26",19.0471,19.5022,18.9896,19.2626,449250.0],["2004-04-27",19.368,19.4543,18.9944,19.4016,365850.0],["2004-04-28",19.4016,19.804,19.0806,19.4064,514050.0],["2004-04-29",19.4159,19.8806,18.9321,19.0806,480900.0],["2004-04-30",19.0327,19.6219,19.0327,19.2626,420000.0],["2004-05-03",19.9046,19.9525,19.4016,19.4111,562200.0],["2004-05-04",19.7273,19.7609,19.0375,19.2147,628800.0],["2004-05-05",19.4974,20.0004,19.3153,19.5788,209400.0],["2004-05-06",19.7704,19.7944,19.1908,19.3393,272250.0],["2004-05-07",19.2147,19.4016,18.5728,18.7405,518850.0],["2004-05-10",18.7357,19.6411,18.4243,19.0375,669600.0],["2004-05-11",19.2004,19.4974,18.9704,19.3153,503700.0],["2004-05-12",19.4495,19.4495,18.8459,19.1764,562800.0],["2004-05-13",19.2483,19.2818,18.889,18.9129,603900.0],["2004-05-14",18.8986,19.1141,18.7405,18.7405,295950.0],["2004-05-17",18.9225,18.9225,18.1656,18.5776,508200.0],["2004-05-18",18.568,18.8219,18.501,18.7165,322200.0],["2004-05-19",18.8555,19.2147,18.5728,18.7022,316950.0],["2004-05-20",19.1584,19.1584,18.6781,18.7694,363000.0],["2004-05-21",18.9231,18.9951,18.6781,18.9951,207450.0],["2004-05-24",18.7358,19.8068,18.7358,19.5859,351900.0],["2004-05-25",19.7252,20.2439,19.2401,20.1814,407550.0],["2004-05-26",20.1958,20.2439,19.6819,19.7636,306600.0],["2004-05-27",19.8788,19.8788,19.3313,19.6339,260250.0],["2004-05-28",19.5378,19.6435,19.3169,19.3313,187500.0],["2004-06-01",19.3745,19.6915,19.2449,19.5378,270600.0],["2004-06-02",19.6723,20.1526,19.2641,19.9077,334500.0],["2004-06-03",19.9029,19.9029,19.3073,19.3073,214650.0],["2004-06-04",19.3794,19.9557,19.2977,19.7396,247050.0],["2004-06-07",19.9077,20.2439,19.7636,20.0758,290700.0],["2004-06-08",20.0758,20.3639,19.8116,20.167,265950.0],["2004-06-09",20.2198,20.532,19.9749,20.0998,246600.0],["2004-06-10",20.2199,20.484,19.9941,20.3639,432000.0],["2004-06-14",20.412,20.7097,20.3351,20.6473,375000.0],["2004-06-15",20.5993,21.4734,20.508,21.0844,953400.0],["2004-06-16",21.1324,21.2765,20.8682,21.0892,684300.0],["2004-06-17",21.2525,21.3005,20.8874,21.1468,289800.0],["2004-06-18",21.2284,21.2284,20.9451,20.9499,666900.0],["2004-06-21",21.0459,21.0603,20.7097,20.7482,382050.0],["2004-06-22",21.3773,21.3773,20.7962,21.0219,1057350.0],["2004-06-23",21.0411,21.0795,20.556,20.9018,627300.0],["2004-06-24",20.9018,21.3725,20.8442,21.3293,445050.0],["2004-06-25",21.3293,21.4782,21.1996,21.3053,606300.0],["2004-06-28",21.5214,21.5214,21.1324,21.1612,360300.0],["2004-06-29",21.2573,21.6367,21.142,21.6223,509850.0],["2004-06-30",21.6079,21.7856,21.3581,21.6127,549150.0],["2004-07-01",21.6655,21.9729,21.4926,21.8048,364050.0],["2004-07-02",21.9104,21.9104,21.4542,21.6415,321000.0],["2004-07-06",21.6367,21.9537,21.4638,21.776,470250.0],["2004-07-07",21.8288,22.5204,21.6223,21.6463,487800.0],["2004-07-08",21.6271,21.9921,21.4974,21.7135,572700.0],["2004-07-09",21.9056,22.2082,21.7375,22.1746,535050.0],["2004-07-12",22.2322,22.2562,21.6175,21.9729,553050.0],["2004-07-13",22.0833,22.285,21.7711,21.8624,328800.0],["2004-07-14",21.776,22.141,21.3005,21.5454,478650.0],["2004-07-15",21.4446,21.8432,21.3293,21.6511,232200.0],["2004-07-16",21.6943,21.8528,21.4254,21.4638,229050.0],["2004-07-19",21.6223,21.6223,20.3399,20.6857,735300.0],["2004-07-20",20.6617,21.3629,20.5272,21.3629,371850.0],["2004-07-21",21.4254,21.5166,20.7001,20.8442,580950.0],["2004-07-22",21.0844,21.1276,19.9845,20.5897,595950.0],["2004-07-23",20.5608,20.5705,19.9461,20.0373,369600.0],["2004-07-26",19.9317,20.095,19.4418,19.7732,503400.0],["2004-07-27",19.7924,20.1094,19.4802,19.778,748350.0],["2004-07-28",19.8404,19.9125,19.5042,19.7059,384300.0],["2004-07-29",19.6963,19.8164,19.4514,19.754,372900.0],["2004-07-30",19.8692,19.9989,19.5619,19.802,176100.0],["2004-08-02",19.6483,20.3015,19.509,20.2727,415650.0],["2004-08-03",20.2727,20.2919,19.5811,19.6291,333450.0],["2004-08-04",19.533,20.1526,19.2593,20.0854,489000.0],["2004-08-05",20.119,20.119,19.0047,19.1392,375150.0],["2004-08-06",19.2161,19.2641,18.827,19.12,467850.0],["2004-08-09",19.072,19.3601,19.0672,19.1968,384300.0],["2004-08-10",19.3217,20.1478,19.2161,19.7876,615900.0],["2004-08-11",19.6483,20.0229,19.2737,19.9605,442050.0],["2004-08-12",19.8164,20.1286,19.461,19.6819,506850.0],["2004-08-13",19.6915,19.9173,19.5474,19.73,358500.0],["2004-08-16",19.6915,20.0854,19.6483,19.9749,329850.0],["2004-08-17",19.9989,20.2679,19.8644,20.1718,370500.0],["2004-08-18",20.119,20.2295,19.6915,20.1622,601800.0],["2004-08-19",19.9841,20.2874,19.8734,20.0467,278100.0],["2004-08-20",20.0756,20.9421,19.9311,20.9181,338100.0],["2004-08-23",21.0095,21.178,20.634,20.9084,410850.0],["2004-08-24",21.1299,21.178,20.894,21.1154,373800.0],["2004-08-25",21.1684,21.438,20.8988,21.3899,312150.0],["2004-08-26",21.5198,21.6065,21.1251,21.3465,279900.0],["2004-08-27",21.1925,21.6161,21.1925,21.491,263850.0],["2004-08-30",20.6773,21.2984,20.3644,20.3644,709950.0],["2004-08-31",20.557,20.6051,20.1237,20.3115,639750.0],["2004-09-01",20.3355,20.9373,20.22,20.7207,441750.0],["2004-09-02",20.8025,21.2791,20.7207,21.1491,394950.0],["2004-09-03",21.2599,21.4669,21.0047,21.178,204600.0],["2004-09-07",21.3754,21.7606,21.3562,21.6595,400500.0],["2004-09-08",21.6739,21.7076,20.9518,21.1925,498000.0],["2004-09-09",21.2695,21.4043,20.9999,21.0336,320100.0],["2004-09-10",20.9229,21.178,20.7496,21.0914,187950.0],["2004-09-13",21.3393,21.6282,20.9999,21.0504,321400.0],["2004-09-14",21.0504,21.2599,20.4727,20.6533,416400.0],["2004-09-15",20.6822,20.6894,20.0394,20.09,480600.0],["2004-09-16",20.22,20.4005,20.0394,20.1478,253500.0],["2004-09-17",19.7217,20.7688,19.5701,19.6639,807800.0],["2004-09-20",19.6134,19.9022,19.5484,19.7434,457000.0],["2004-09-21",19.8806,20.0539,19.6784,19.9889,354400.0],["2004-09-22",20.0394,20.0467,19.3462,19.404,356600.0],["2004-09-23",19.3534,19.6278,19.2307,19.3679,419900.0],["2004-09-24",19.4762,19.7578,19.2162,19.6784,726700.0],["2004-09-27",19.4906,19.9167,19.2162,19.2523,372500.0],["2004-09-28",19.1657,19.4617,18.9851,19.079,559600.0],["2004-09-29",19.079,19.6423,18.9851,19.4979,536200.0],["2004-09-30",19.4256,19.6784,19.2668,19.3101,288300.0],["2004-10-01",19.4545,19.7723,19.1295,19.3534,733500.0],["2004-10-04",19.6784,20.0539,19.4978,19.6278,351800.0],["2004-10-05",19.6062,19.8878,19.4184,19.5917,248400.0],["2004-10-06",19.3173,19.6423,19.2812,19.3968,243600.0],["2004-10-07",19.3173,19.3606,18.9851,19.1151,447800.0],["2004-10-08",18.9201,19.2451,18.8912,18.8912,462100.0],["2004-10-11",18.7829,18.9996,17.9091,18.7613,442500.0],["2004-10-12",18.0247,18.7757,18.0247,18.5952,576200.0],["2004-10-13",18.7829,18.8912,18.3713,18.7757,475000.0],["2004-10-14",18.7974,18.9346,18.5879,18.6963,351000.0],["2004-10-15",18.9201,19.2668,18.6674,19.1945,534200.0],["2004-10-18",19.1584,19.5051,19.0212,19.5051,440900.0],["2004-10-19",19.3534,19.8445,19.3534,19.5195,491500.0],["2004-10-20",19.4401,19.5701,18.9057,19.4401,775600.0],["2004-10-21",19.4617,20.4727,19.4617,20.3139,739200.0],["2004-10-22",20.6388,20.7255,20.0539,20.2272,336200.0],["2004-10-25",20.22,20.9277,19.8661,20.9277,389800.0],["2004-10-26",20.7327,20.9421,20.0395,20.776,396700.0],["2004-10-27",20.9493,21.1227,20.5883,21.0721,303900.0],["2004-10-28",21.0793,21.4621,20.9421,21.3754,250200.0],["2004-10-29",21.2093,21.2815,20.8699,21.0793,265500.0],["2004-11-01",21.1443,21.6643,20.6966,21.5198,308500.0],["2004-11-02",21.7076,21.7726,21.1371,21.3321,264700.0],["2004-11-03",21.7437,21.9531,21.5632,21.9242,497500.0],["2004-11-04",21.9315,22.0976,21.7365,22.0831,448100.0],["2004-11-05",22.2059,22.4875,21.8809,22.3575,413000.0],["2004-11-08",22.5308,22.6536,22.0903,22.2636,197000.0],["2004-11-09",22.3142,22.4297,22.112,22.2131,250500.0],["2004-11-10",22.3864,22.928,22.0109,22.8053,233000.0],["2004-11-11",22.9208,23.2097,22.7547,23.2024,280800.0],["2004-11-12",23.0363,23.3757,22.9641,23.3469,274600.0],["2004-11-15",23.2674,23.3974,22.9786,23.188,186800.0],["2004-11-16",22.9641,23.2385,22.6103,22.7042,217000.0],["2004-11-17",22.8197,23.253,22.7114,23.1663,310200.0],["2004-11-18",23.1663,23.3183,22.5801,23.0143,176200.0],["2004-11-19",22.7393,23.0361,22.2544,22.3413,188600.0],["2004-11-22",22.2327,22.8334,22.1531,22.7755,329400.0],["2004-11-23",22.5512,22.9058,22.2906,22.5656,236300.0],["2004-11-24",22.6018,23.1374,22.3558,23.0722,151900.0],["2004-11-26",23.0143,23.1591,22.7972,22.7972,48200.0],["2004-11-29",23.1374,23.1736,22.5801,23.1591,210500.0],["2004-11-30",23.0143,23.0939,22.7104,22.8189,164400.0],["2004-12-01",22.6525,23.1591,22.6235,23.1519,455600.0],["2004-12-02",23.1591,23.1591,23.0433,23.1519,208500.0],["2004-12-03",22.9926,23.217,22.913,23.0867,203800.0],["2004-12-06",23.1084,23.1808,22.761,22.8985,243600.0],["2004-12-07",22.7538,22.9999,22.3268,22.5367,183700.0],["2004-12-08",22.5439,22.8334,22.4498,22.8334,171700.0],["2004-12-09",22.5584,22.6525,22.2544,22.5729,134000.0],["2004-12-10",22.638,23.0361,22.3558,22.8624,184000.0],["2004-12-13",23.1229,23.2315,22.8262,23.2315,210000.0],["2004-12-14",22.9999,23.2315,22.6525,23.1012,265100.0],["2004-12-15",22.9637,23.1808,22.7321,23.065,155200.0],["2004-12-16",23.0722,23.0722,22.6525,22.7755,106500.0],["2004-12-17",22.8624,22.8624,22.2906,22.3992,233200.0],["2004-12-20",22.2544,22.7104,22.1386,22.3196,177800.0],["2004-12-21",22.486,22.9926,22.2544,22.9926,165900.0],["2004-12-22",22.7972,23.1953,22.7972,23.0216,89500.0],["2004-12-23",23.1591,23.3111,23.0433,23.1374,119600.0],["2004-12-27",23.1953,23.1953,22.6308,22.7249,123600.0],["2004-12-28",22.6525,23.3038,22.6525,23.2821,151400.0],["2004-12-29",23.1012,23.3328,22.9347,23.2315,174200.0],["2004-12-30",23.1518,23.3328,23.0939,23.1953,170400.0],["2004-12-31",23.34,23.34,23.0505,23.0867,206900.0],["2005-01-03",23.0361,23.767,22.9782,23.1519,398600.0],["2005-01-04",23.2676,23.2676,22.2689,22.5656,314800.0],["2005-01-05",22.3558,22.4354,21.6248,21.6972,264300.0],["2005-01-06",21.6538,22.088,21.5886,21.5959,274800.0],["2005-01-07",21.9143,22.0446,21.4583,21.5307,291800.0],["2005-01-10",21.4004,22.2327,21.3425,21.9143,219900.0],["2005-01-11",21.8274,22.2761,21.7116,21.936,221800.0],["2005-01-12",22.0156,22.2038,21.6899,22.0156,284500.0],["2005-01-13",21.936,22.2255,21.7623,22.0735,322600.0],["2005-01-14",22.2689,22.2906,21.9071,22.059,273400.0],["2005-01-18",21.9143,22.3485,21.784,22.1821,151700.0],["2005-01-19",22.2906,22.2906,21.3643,21.4945,219500.0],["2005-01-20",21.3498,21.6103,20.9373,21.357,272700.0],["2005-01-21",21.3353,21.661,21.1761,21.2919,203100.0],["2005-01-24",21.0096,21.4439,20.8287,21.0386,156100.0],["2005-01-25",21.1544,21.2846,20.8794,21.0892,139400.0],["2005-01-26",21.386,21.6537,20.6912,21.6176,166300.0],["2005-01-27",21.6755,21.6755,21.1833,21.386,296500.0],["2005-01-28",21.4945,21.4945,20.9879,21.1761,276200.0],["2005-01-31",21.205,21.6755,21.0748,21.509,215800.0],["2005-02-01",21.813,22.0084,21.4728,21.8926,225500.0],["2005-02-02",21.8926,22.4571,21.386,22.4209,250200.0],["2005-02-03",22.4426,22.4426,21.9577,22.4064,201500.0],["2005-02-04",22.2689,22.6887,22.2544,22.638,348300.0],["2005-02-07",22.5946,22.9782,22.4716,22.9782,227500.0],["2005-02-08",22.8768,23.3111,22.6887,23.3111,427600.0],["2005-02-09",23.1736,23.3038,22.9347,22.9782,313800.0],["2005-02-10",22.9564,23.1591,22.7972,23.0216,301000.0],["2005-02-11",23.1736,23.3328,22.8334,23.1084,154500.0],["2005-02-14",22.9854,23.0433,22.5801,22.8045,199300.0],["2005-02-15",22.8045,22.913,22.3992,22.7466,246400.0],["2005-02-16",22.5584,23.1519,22.2979,23.1157,196500.0],["2005-02-17",23.1591,23.6874,22.4354,23.1157,295400.0],["2005-02-18",23.8539,24.6065,23.7743,24.4256,530100.0],["2005-02-22",24.4256,24.6789,23.9117,23.919,392000.0],["2005-02-23",24.071,24.469,24.071,24.1578,214900.0],["2005-02-24",24.1216,24.5857,23.8895,24.4189,244600.0],["2005-02-25",24.5204,25.1587,24.3246,25.1587,335100.0],["2005-02-28",25.2529,25.2529,24.4117,24.6873,291900.0],["2005-03-01",24.8541,25.0281,24.5567,24.738,196600.0],["2005-03-02",24.7743,25.1587,24.4262,24.5567,246800.0],["2005-03-03",24.6147,24.767,24.1506,24.4407,184800.0],["2005-03-04",24.6582,24.8468,24.3681,24.7018,209700.0],["2005-03-07",24.8396,25.0934,24.6728,24.8468,269300.0],["2005-03-08",24.9483,25.0426,24.4624,24.4624,149200.0],["2005-03-09",24.3464,24.6365,23.933,23.933,204500.0],["2005-03-10",24.1143,24.3536,23.8315,23.9692,126000.0],["2005-03-11",24.049,24.3029,23.9693,24.1868,118700.0],["2005-03-14",24.3391,24.3391,24.0128,24.1941,145400.0],["2005-03-15",24.3899,24.4987,23.8532,23.8532,116100.0],["2005-03-16",23.8532,24.1796,23.6357,23.7227,170900.0],["2005-03-17",23.8097,23.8605,23.4616,23.5704,176900.0],["2005-03-18",23.5849,23.8677,23.3673,23.6647,626300.0],["2005-03-21",23.7372,23.7372,23.2658,23.5559,123400.0],["2005-03-22",23.4543,23.5196,22.8451,22.9032,249500.0],["2005-03-23",22.7436,23.2368,22.1924,22.9177,247500.0],["2005-03-24",23.0627,23.4471,22.9684,23.1425,235800.0],["2005-03-28",23.07,23.6356,23.07,23.5631,266900.0],["2005-03-29",23.4108,23.5631,22.6711,22.8306,173800.0],["2005-03-30",22.8089,23.5631,22.6566,23.5631,213000.0],["2005-03-31",23.5631,23.5631,22.8886,23.1062,244000.0],["2005-04-01",23.128,23.4906,22.5695,23.0627,364100.0],["2005-04-04",22.8741,23.07,22.4898,22.9829,165000.0],["2005-04-05",23.0264,23.0627,22.6711,23.0554,200300.0],["2005-04-06",23.1715,23.1933,22.8161,22.9394,262000.0],["2005-04-07",22.7654,23.07,22.6638,22.9684,93900.0],["2005-04-08",22.7654,23.3601,22.4463,22.555,175600.0],["2005-04-11",22.5188,23.0627,22.5188,22.8814,260100.0],["2005-04-12",22.7726,23.2948,22.4462,23.099,409800.0],["2005-04-13",23.2005,23.2803,22.4535,22.6928,204800.0],["2005-04-14",22.6276,22.8741,22.5043,22.7146,231900.0],["2005-04-15",22.7146,22.7944,21.9313,22.0474,285300.0],["2005-04-18",21.8661,22.8886,21.8008,22.8814,326800.0],["2005-04-19",22.2504,23.4688,22.1707,23.4543,401400.0],["2005-04-20",23.2585,23.4398,22.9684,23.0772,331700.0],["2005-04-21",23.4036,24.2956,22.9829,23.7444,435600.0],["2005-04-22",23.6284,23.6937,23.3093,23.6066,545000.0],["2005-04-25",23.6719,24.0708,23.5124,24.0708,456600.0],["2005-04-26",24.1216,24.4552,23.9983,24.2594,339200.0],["2005-04-27",24.1288,24.3681,23.8242,24.049,275300.0],["2005-04-28",23.9112,24.1143,23.7734,23.933,282600.0],["2005-04-29",23.933,24.1578,23.4616,23.6284,468900.0],["2005-05-02",23.8097,24.0708,23.4689,23.7517,376000.0],["2005-05-03",23.6937,23.9983,23.5631,23.8677,341600.0],["2005-05-04",24.1578,24.7018,24.1361,24.564,459600.0],["2005-05-05",24.6292,24.767,24.2086,24.6002,270500.0],["2005-05-06",24.8105,24.825,24.1578,24.4552,119700.0],["2005-05-09",24.2739,25.0716,24.0635,25.0499,287600.0],["2005-05-10",24.6582,24.7888,24.2521,24.3391,239400.0],["2005-05-11",24.4914,24.8758,24.2594,24.8468,242300.0],["2005-05-12",24.9483,24.9483,24.3391,24.6075,291600.0],["2005-05-13",24.5567,24.6365,23.7807,24.1796,200600.0],["2005-05-16",24.1433,24.5205,24.1433,24.4914,203500.0],["2005-05-17",24.5567,24.796,24.2666,24.796,322700.0],["2005-05-18",24.7163,25.5938,24.6582,25.5793,495700.0],["2005-05-19",25.7393,26.3355,25.5284,26.3282,319600.0],["2005-05-20",26.3209,26.3209,25.4848,25.7247,228300.0],["2005-05-23",25.6302,25.8483,25.5211,25.5211,302200.0],["2005-05-24",25.5793,25.8774,25.2012,25.8047,203100.0],["2005-05-25",25.6011,25.8556,25.3903,25.4121,321400.0],["2005-05-26",25.6156,25.6665,25.1358,25.5502,217700.0],["2005-05-27",25.4484,26.081,25.4484,26.0737,120000.0],["2005-05-31",25.9937,26.2846,25.8847,26.0519,288800.0],["2005-06-01",26.2773,26.5754,25.8411,26.35,548200.0],["2005-06-02",26.4664,26.4664,26.0446,26.3137,210600.0],["2005-06-03",26.161,26.5391,26.161,26.2119,185800.0],["2005-06-06",26.3573,26.3573,25.6302,25.7683,210100.0],["2005-06-07",25.8338,25.9792,25.6011,25.6011,229000.0],["2005-06-08",25.5793,25.9065,25.2666,25.2666,205700.0],["2005-06-09",25.3248,25.4484,24.9758,25.2012,148800.0],["2005-06-10",25.3394,25.3903,24.765,24.8667,174400.0],["2005-06-13",24.9831,25.1867,24.7577,25.0558,184000.0],["2005-06-14",24.9104,25.3903,24.9104,25.2666,164300.0],["2005-06-15",25.3757,25.732,25.2812,25.7175,273500.0],["2005-06-16",25.5648,26.7427,25.4048,26.7427,311900.0],["2005-06-17",26.8081,26.8081,26.1246,26.3137,543900.0],["2005-06-20",26.1464,26.4082,26.001,26.3064,460100.0],["2005-06-21",26.1683,26.5318,25.8847,25.9429,376700.0],["2005-06-22",25.9865,26.4518,25.9719,25.9792,261800.0],["2005-06-23",25.921,25.9792,25.0122,25.1358,511500.0],["2005-06-24",25.0849,25.4557,24.365,24.6486,2197500.0],["2005-06-27",24.7213,25.0485,24.7213,24.9758,259200.0],["2005-06-28",25.034,25.5938,24.9031,25.492,376500.0],["2005-06-29",25.652,25.652,25.223,25.3466,291400.0],["2005-06-30",25.1576,25.7829,25.1503,25.5139,218900.0],["2005-07-01",25.4557,25.8047,25.3757,25.7974,143500.0],["2005-07-05",25.8192,25.8192,25.4557,25.7393,165700.0],["2005-07-06",25.6084,25.7901,25.4993,25.6084,97800.0],["2005-07-07",25.5866,25.8047,25.383,25.7247,124200.0],["2005-07-08",25.5938,25.9138,25.3975,25.8847,141300.0],["2005-07-11",26.0519,26.1973,25.8847,26.1828,129600.0],["2005-07-12",26.1392,26.1392,25.7538,25.9138,91800.0],["2005-07-13",25.9937,26.161,25.812,25.8847,90100.0],["2005-07-14",26.0446,26.0955,25.732,25.8338,130200.0],["2005-07-15",26.161,26.6336,26.0737,26.4882,245800.0],["2005-07-18",26.4664,26.59,26.1901,26.1901,208600.0],["2005-07-19",26.5318,26.6481,26.2191,26.3573,192100.0],["2005-07-20",26.2991,26.8517,26.2991,26.8372,199700.0],["2005-07-21",27.2807,27.6879,26.7136,26.7209,616900.0],["2005-07-22",26.9172,27.0626,26.6409,26.7572,178000.0],["2005-07-25",26.6263,26.7354,26.1319,26.2991,242500.0],["2005-07-26",26.3282,26.4445,25.841,26.1173,307500.0],["2005-07-27",25.9719,26.3573,25.9719,26.2628,147600.0],["2005-07-28",26.3573,26.5682,26.2628,26.5391,103700.0],["2005-07-29",26.3937,26.7063,26.2628,26.4954,107100.0],["2005-08-01",26.4082,26.6191,26.3355,26.4155,166500.0],["2005-08-02",26.4736,26.5391,26.2119,26.4664,152800.0],["2005-08-03",26.4082,26.4954,26.161,26.2919,114600.0],["2005-08-04",26.4009,26.4009,25.9865,26.1901,215300.0],["2005-08-05",26.1973,26.2991,25.9283,26.1028,86400.0],["2005-08-08",26.1683,26.2991,26.0083,26.0737,146700.0],["2005-08-09",26.001,26.2555,25.9647,26.161,239500.0],["2005-08-10",26.2482,26.3573,26.0519,26.3355,179700.0],["2005-08-11",26.2919,26.5027,26.2191,26.3573,206900.0],["2005-08-12",26.2337,26.3209,26.081,26.1392,113300.0],["2005-08-15",26.0737,26.5027,25.9792,26.1173,117000.0],["2005-08-16",25.9865,26.1028,25.9283,26.0446,142800.0],["2005-08-17",26.0665,26.0665,25.572,25.6884,128900.0],["2005-08-18",25.63,25.8196,25.1052,25.4259,228800.0],["2005-08-19",25.4915,25.4915,25.076,25.1344,102600.0],["2005-08-22",25.0104,25.251,24.8938,24.974,117000.0],["2005-08-23",24.974,25.1344,24.7626,24.9959,106900.0],["2005-08-24",24.8355,25.4624,24.8355,25.1781,133900.0],["2005-08-25",25.4842,26.2278,25.4842,25.9872,326700.0],["2005-08-26",25.9945,25.9945,25.1416,25.1489,135500.0],["2005-08-29",25.2656,25.7758,25.1927,25.7758,181500.0],["2005-08-30",25.8779,26.2424,25.6665,26.133,164300.0],["2005-08-31",25.8487,26.7672,25.8487,26.6797,220500.0],["2005-09-01",26.636,26.7089,25.9216,26.0674,173000.0],["2005-09-02",25.9362,26.3226,25.8196,26.1403,96400.0],["2005-09-06",26.2569,26.4975,25.7248,26.3809,64900.0],["2005-09-07",26.3444,26.3954,26.0601,26.2934,69200.0],["2005-09-08",26.2424,26.3298,26.0091,26.257,127000.0],["2005-09-09",26.2497,26.2497,25.9143,26.0237,65200.0],["2005-09-12",25.8998,26.3153,25.8998,26.2278,74300.0],["2005-09-13",26.3225,26.3225,25.7831,25.9143,83600.0],["2005-09-14",25.8633,25.9508,25.2073,25.2656,149800.0],["2005-09-15",25.2729,26.2132,25.2656,25.4551,109200.0],["2005-09-16",25.5134,25.6519,25.2729,25.3968,134700.0],["2005-09-19",25.2364,25.6009,25.2364,25.3676,61300.0],["2005-09-20",25.2218,25.3603,24.7334,24.8719,127700.0],["2005-09-21",25.076,25.4988,24.3908,24.8792,339600.0],["2005-09-22",24.7845,25.076,24.6387,24.7626,235000.0],["2005-09-23",24.7116,25.1417,24.6533,24.9594,157200.0],["2005-09-26",25.1198,25.3968,24.9448,25.076,138500.0],["2005-09-27",25.1927,25.2,24.8428,25.1562,113700.0],["2005-09-28",25.2218,25.2947,24.974,25.0542,379500.0],["2005-09-29",25.025,25.6228,24.8938,25.4843,163800.0],["2005-09-30",25.4988,25.6957,25.3312,25.4624,156500.0],["2005-10-03",25.3239,25.7248,25.2364,25.579,144000.0],["2005-10-04",25.7029,25.8633,25.0031,25.0906,116100.0],["2005-10-05",25.0032,25.2218,24.7626,24.7918,213200.0],["2005-10-06",24.799,25.2291,24.7626,25.1489,425600.0],["2005-10-07",25.2218,25.3968,25.1781,25.251,116000.0],["2005-10-10",25.251,25.251,24.6095,24.7116,125100.0],["2005-10-11",24.7699,25.1489,24.5002,24.5147,237100.0],["2005-10-12",24.471,24.6241,24.1721,24.3544,267500.0],["2005-10-13",24.42,24.6824,24.2377,24.2815,189100.0],["2005-10-14",24.2377,24.4054,23.6837,23.691,637500.0],["2005-10-17",23.691,23.8077,23.5088,23.7493,504800.0],["2005-10-18",23.7056,24.2596,23.5817,23.691,229700.0],["2005-10-19",23.3994,23.9389,23.1808,23.7275,388600.0],["2005-10-20",24.5585,25.0031,23.0277,24.8792,1114200.0],["2005-10-21",24.7772,25.5134,24.7772,25.0906,281300.0],["2005-10-24",25.0177,25.6957,25.0177,25.6519,244300.0],["2005-10-25",25.5717,26.0601,25.4405,25.6665,326600.0],["2005-10-26",25.754,26.0601,25.5353,25.8706,142100.0],["2005-10-27",26.0601,26.082,25.3603,25.4915,140100.0],["2005-10-28",25.6228,26.1622,25.477,26.133,195000.0],["2005-10-31",26.1913,26.2424,25.9727,26.2205,110800.0],["2005-11-01",26.0747,26.8474,26.0018,26.534,273600.0],["2005-11-02",26.7891,27.3358,26.4756,27.2556,293600.0],["2005-11-03",27.3358,27.7659,27.0515,27.5399,359600.0],["2005-11-04",27.518,27.7732,27.19,27.744,307100.0],["2005-11-07",27.6857,27.8825,27.0515,27.8752,225800.0],["2005-11-08",27.8752,28.0648,27.4962,27.9117,209200.0],["2005-11-09",27.7076,27.8606,27.6128,27.7513,273300.0],["2005-11-10",27.7586,28.2251,27.7586,28.0939,211500.0],["2005-11-11",27.9919,28.7718,27.9408,28.7208,255300.0],["2005-11-14",28.801,28.8885,28.1376,28.4001,261800.0],["2005-11-15",28.4147,28.5167,28.0721,28.196,197600.0],["2005-11-16",28.196,28.247,27.8169,27.8169,155400.0],["2005-11-17",27.5539,28.1457,27.437,28.1457,119000.0],["2005-11-18",28.2407,28.2407,27.6415,28.1603,142000.0],["2005-11-21",28.1603,28.1603,27.8754,28.1311,285500.0],["2005-11-22",28.0653,28.8179,27.4589,28.7156,354100.0],["2005-11-23",28.6718,29.0518,28.5037,28.8764,94800.0],["2005-11-25",28.8106,29.1467,28.8033,29.0591,24800.0],["2005-11-28",29.0079,29.0444,28.6572,28.6718,117400.0],["2005-11-29",28.7083,28.9275,28.4964,28.6426,117900.0],["2005-11-30",28.7522,28.7595,28.0653,28.4453,266300.0],["2005-12-01",28.533,28.533,28.1749,28.2772,250400.0],["2005-12-02",28.248,28.5257,28.248,28.4965,176800.0],["2005-12-05",28.4964,28.533,28.0361,28.4161,145500.0],["2005-12-06",28.3649,28.3868,27.9484,28.08,92500.0],["2005-12-07",28.0507,28.3795,27.8315,27.9119,182100.0],["2005-12-08",28.1165,28.1165,27.5246,27.8827,141200.0],["2005-12-09",27.9046,28.2042,27.5685,28.1457,192400.0],["2005-12-12",28.2188,28.3065,27.8754,28.1603,94200.0],["2005-12-13",28.1311,28.4965,28.1311,28.4965,188500.0],["2005-12-14",28.4964,28.5257,28.2334,28.4745,115600.0],["2005-12-15",28.3795,28.5184,28.1311,28.4745,107900.0],["2005-12-16",28.5403,28.5622,28.248,28.2626,203200.0],["2005-12-19",28.2407,28.4234,27.9777,28.0215,100000.0],["2005-12-20",27.9777,28.2042,27.8461,28.1019,114800.0],["2005-12-21",28.4234,28.4672,27.6562,27.9411,106800.0],["2005-12-22",27.8023,27.8973,27.6562,27.7146,118400.0],["2005-12-23",27.6416,27.7877,27.4516,27.7365,66600.0],["2005-12-27",27.6781,28.0654,27.4004,27.4077,137100.0],["2005-12-28",27.3639,27.4077,27.1081,27.32,108100.0],["2005-12-29",27.1666,27.247,27.0351,27.0424,90000.0],["2005-12-30",27.0862,27.2543,26.7428,27.1958,108900.0],["2006-01-03",27.1081,27.3931,26.7282,26.772,315100.0],["2006-01-04",26.9036,26.962,26.6259,26.6259,398600.0],["2006-01-05",26.5455,26.772,26.319,26.319,243100.0],["2006-01-06",25.8806,27.0789,25.8806,26.7501,525800.0],["2006-01-09",26.867,26.9766,26.4725,26.699,235400.0],["2006-01-10",26.7136,27.6342,26.7136,27.605,249100.0],["2006-01-11",27.6781,27.7658,26.962,27.0351,367800.0],["2006-01-12",27.0862,27.2177,26.6551,26.6844,233000.0],["2006-01-13",26.772,26.962,26.7355,26.8451,277800.0],["2006-01-17",26.8524,27.1082,26.7794,26.9839,733900.0],["2006-01-18",26.9693,26.9766,26.5967,26.8159,806800.0],["2006-01-19",26.9913,27.2762,26.8159,27.1812,328500.0],["2006-01-20",27.3493,27.5466,27.1812,27.4077,412500.0],["2006-01-23",27.3931,27.7292,27.3712,27.7292,304100.0],["2006-01-24",27.8096,27.985,27.4662,27.9484,138000.0],["2006-01-25",28.1019,28.5037,28.0069,28.5037,311100.0],["2006-01-26",28.6791,29.1175,28.6353,29.1102,406900.0],["2006-01-27",29.1394,29.7459,28.9129,29.629,339300.0],["2006-01-30",29.7532,29.8044,28.8618,29.1175,203900.0],["2006-01-31",28.9203,29.2491,28.796,29.1395,177600.0],["2006-02-01",29.0444,29.4463,29.0444,29.3002,243300.0],["2006-02-02",29.1248,29.2125,28.5768,28.6426,161600.0],["2006-02-03",28.6353,29.154,28.606,29.0591,105400.0],["2006-02-06",29.1394,29.1394,28.5768,28.5768,115900.0],["2006-02-07",28.4964,28.6791,28.1457,28.1457,219400.0],["2006-02-08",28.1238,28.4161,28.0946,28.343,179400.0],["2006-02-09",28.3138,28.8033,28.2919,28.6426,249100.0],["2006-02-10",28.4745,29.0298,28.4599,29.0298,125500.0],["2006-02-13",28.8837,29.0445,28.6645,28.9129,138200.0],["2006-02-14",29.0664,30.0747,28.8252,30.0674,455000.0],["2006-02-15",30.2135,31.368,30.0016,31.1853,630900.0],["2006-02-16",31.4922,31.7699,30.4035,31.3095,643100.0],["2006-02-17",32.0256,32.4421,31.4411,31.9598,432000.0],["2006-02-21",32.0548,32.0548,31.4265,31.5507,399800.0],["2006-02-22",31.6603,31.9891,31.368,31.8722,240700.0],["2006-02-23",31.8282,32.0845,31.4109,31.6525,172200.0],["2006-02-24",31.8209,32.1724,31.3963,32.0845,115100.0],["2006-02-27",32.1797,32.3554,32.0332,32.1284,296300.0],["2006-02-28",32.209,32.209,31.6232,31.8282,335300.0],["2006-03-01",31.9088,32.2163,31.8209,32.2163,218200.0],["2006-03-02",32.2163,32.4872,32.0699,32.1065,211600.0],["2006-03-03",32.2163,32.2163,31.6452,31.7111,197500.0],["2006-03-06",31.8941,31.8941,31.2571,31.3377,152900.0],["2006-03-07",31.3377,31.982,31.0302,31.8282,314900.0],["2006-03-08",31.8282,31.8502,31.3816,31.799,196300.0],["2006-03-09",31.7038,32.8094,31.6672,32.6044,321400.0],["2006-03-10",32.7654,32.7654,32.5092,32.7435,187200.0],["2006-03-13",32.6629,32.9485,32.4579,32.6263,234200.0],["2006-03-14",32.5897,32.7581,32.0406,32.1724,217300.0],["2006-03-15",32.0406,33.6368,32.0406,33.278,648500.0],["2006-03-16",33.2707,33.6367,33.2267,33.5782,194700.0],["2006-03-17",33.6514,33.6514,33.4171,33.5562,254900.0],["2006-03-20",33.4537,34.0834,33.4537,34.0321,198800.0],["2006-03-21",33.4171,33.9882,33.3805,33.4171,229100.0],["2006-03-22",33.4683,34.0468,33.1242,34.0248,187900.0],["2006-03-23",33.937,34.3689,33.7978,34.2005,141600.0],["2006-03-24",34.0175,34.4568,33.8857,34.2445,165700.0],["2006-03-27",34.1786,34.5007,33.5123,34.3396,219900.0],["2006-03-28",34.1932,34.6765,33.8271,34.303,235900.0],["2006-03-29",34.4056,34.552,33.4464,33.7539,322400.0],["2006-03-30",33.5635,34.1932,33.5635,34.0468,227400.0],["2006-03-31",34.2957,34.9034,34.098,34.347,328800.0],["2006-04-03",34.347,35.416,34.347,35.2988,754500.0],["2006-04-04",35.167,35.5551,35.1084,35.5258,507300.0],["2006-04-05",35.5478,36.0383,35.3867,36.0383,352800.0],["2006-04-06",36.0969,36.1115,35.6795,35.7088,244800.0],["2006-04-07",35.6649,35.8479,35.5624,35.6942,296000.0],["2006-04-10",35.6942,35.9724,35.5112,35.7015,284500.0],["2006-04-11",35.7528,35.7528,35.2476,35.4379,208500.0],["2006-04-12",35.5478,35.5478,34.9327,35.0645,137200.0],["2006-04-13",35.1084,35.3208,34.6472,34.7789,155000.0],["2006-04-17",34.6545,34.8302,34.4641,34.6472,209700.0],["2006-04-18",34.8375,35.4306,34.779,35.3574,290400.0],["2006-04-19",35.4965,36.646,35.2036,36.4557,354100.0],["2006-04-20",36.4996,36.7559,35.7967,35.8772,381800.0],["2006-04-21",36.2653,36.2653,34.6618,34.8961,364000.0],["2006-04-24",34.9474,34.9474,33.871,34.6325,396000.0],["2006-04-25",34.8668,34.9986,34.3763,34.8742,381300.0],["2006-04-26",34.962,35.1084,34.5227,34.6325,192500.0],["2006-04-27",34.4348,34.9181,34.098,34.2591,161700.0],["2006-04-28",34.2591,34.6472,33.8637,34.2078,187000.0],["2006-05-01",34.1932,34.5007,33.8125,34.2005,211700.0],["2006-05-02",34.2298,34.2298,33.4757,33.8491,286500.0],["2006-05-03",34.1566,34.6325,34.1566,34.4275,387000.0],["2006-05-04",34.5227,34.5593,33.666,34.0614,287100.0],["2006-05-05",34.2884,34.3616,33.9003,34.2298,366700.0],["2006-05-08",34.2811,34.2811,33.5489,33.6075,148300.0],["2006-05-09",33.5196,34.142,33.3805,34.0687,233100.0],["2006-05-10",34.12,34.12,33.4976,33.7539,276300.0],["2006-05-11",33.8637,33.8637,32.1724,32.9046,457800.0],["2006-05-12",32.802,32.802,31.4255,32.1431,448400.0],["2006-05-15",31.9234,32.4726,31.8063,32.4067,273500.0],["2006-05-16",32.2895,32.641,32.004,32.2968,193700.0],["2006-05-17",32.2236,32.4506,31.2645,31.2791,261100.0],["2006-05-18",31.3048,31.6938,31.3048,31.3635,284800.0],["2006-05-19",31.5617,32.0388,31.547,31.8993,407600.0],["2006-05-22",31.7672,32.1489,31.4369,32.0388,542100.0],["2006-05-23",32.2223,32.6994,32.1636,32.5085,535800.0],["2006-05-24",32.6553,32.6553,30.7543,31.4883,599800.0],["2006-05-25",31.5543,31.8773,31.2681,31.8112,422400.0],["2006-05-26",31.9287,32.2003,31.7745,31.9801,221000.0],["2006-05-30",32.0021,32.1929,31.8993,31.9434,198700.0],["2006-05-31",31.9214,31.9214,31.5617,31.7012,284700.0],["2006-06-01",31.5617,32.1269,31.3709,32.1195,206800.0],["2006-06-02",32.3544,32.9856,32.2663,32.9563,268800.0],["2006-06-05",32.993,32.993,32.5452,32.5673,301800.0],["2006-06-06",32.5452,32.5452,30.2478,30.2478,974400.0],["2006-06-07",30.5121,30.9378,30.1744,30.1744,679900.0],["2006-06-08",30.1598,30.402,29.5065,29.9102,660400.0],["2006-06-09",30.2111,31.2387,30.2111,30.7396,435200.0],["2006-06-12",30.6589,30.8277,29.9102,29.9763,403100.0],["2006-06-13",29.712,29.9542,29.279,29.5652,425600.0],["2006-06-14",29.4918,30.2332,29.4918,30.1377,309400.0],["2006-06-15",30.0644,31.0773,30.0056,30.9084,235000.0],["2006-06-16",30.9158,30.9965,30.5121,30.9158,150500.0],["2006-06-19",31.0919,31.0919,30.2992,30.3139,235700.0],["2006-06-20",30.3653,30.3653,29.7634,29.8295,637100.0],["2006-06-21",29.7707,31.0993,29.7707,31.0185,683100.0],["2006-06-22",31.158,31.3708,30.8057,30.8277,596100.0],["2006-06-23",30.6442,30.7249,30.3139,30.4534,651500.0],["2006-06-26",30.4607,30.8277,30.446,30.6956,350100.0],["2006-06-27",30.791,30.791,30.1451,30.2625,229000.0],["2006-06-28",30.3139,30.7029,30.2038,30.5561,417100.0],["2006-06-29",30.5708,31.5911,30.5341,31.5911,338700.0],["2006-06-30",31.5764,32.3838,31.4663,32.0241,291100.0],["2006-07-03",31.8553,32.3471,31.7599,32.1122,92600.0],["2006-07-05",31.9874,33.1691,31.9874,33.1691,682900.0],["2006-07-06",33.3233,34.2041,33.3159,33.7196,636000.0],["2006-07-07",33.6169,34.3729,33.5802,33.8371,505400.0],["2006-07-10",33.9912,34.0206,33.382,33.5435,567900.0],["2006-07-11",33.3526,33.448,32.2516,32.4058,555300.0],["2006-07-12",32.5159,32.8609,31.481,31.5984,741900.0],["2006-07-13",31.3708,31.4149,30.6075,30.7249,552700.0],["2006-07-14",30.8277,30.9158,29.8735,29.991,691500.0],["2006-07-17",30.101,30.1964,29.5946,29.8074,501000.0],["2006-07-18",29.7267,29.9322,29.1469,29.4405,456400.0],["2006-07-19",29.4771,31.1286,29.4404,30.5047,643100.0],["2006-07-20",31.7011,31.7232,28.0826,28.2807,2268600.0],["2006-07-21",28.6184,28.6844,27.833,28.0385,639400.0],["2006-07-24",27.143,28.7872,27.0403,28.7065,617700.0],["2006-07-25",28.6257,29.5065,28.6257,29.2643,730300.0],["2006-07-26",29.301,29.6533,28.4422,29.0147,732600.0],["2006-07-27",29.3377,30.0203,28.2661,28.3321,612900.0],["2006-07-28",28.2587,28.7432,27.9651,28.3395,571000.0],["2006-07-31",27.9798,28.6477,27.9798,28.5743,394400.0],["2006-08-01",28.3908,28.7578,28.2294,28.5523,788800.0],["2006-08-02",28.4202,29.3597,28.4128,28.9927,590800.0],["2006-08-03",28.9487,29.734,28.7285,29.6606,364900.0],["2006-08-04",29.8221,30.0937,29.367,29.4992,288200.0],["2006-08-07",29.301,29.4258,29.1468,29.2643,218100.0],["2006-08-08",29.3597,29.5212,29.0221,29.0367,318700.0],["2006-08-09",29.2863,29.3964,27.7669,27.789,795700.0],["2006-08-10",27.8917,28.1633,27.5468,27.9945,602500.0],["2006-08-11",27.8844,28.156,27.7156,28.0238,376700.0],["2006-08-14",28.1706,28.5156,27.7816,27.811,346100.0],["2006-08-15",27.9725,28.7945,27.7376,28.6624,223200.0],["2006-08-16",28.9707,29.7414,28.6844,29.6092,679200.0],["2006-08-17",29.8043,29.9441,29.5394,29.7601,275400.0],["2006-08-18",29.716,29.9073,28.6195,28.7004,441500.0],["2006-08-21",28.6783,28.6783,27.7143,27.913,736000.0],["2006-08-22",27.9645,28.1264,27.9277,28.0602,425400.0],["2006-08-23",28.1338,28.303,27.8173,27.8762,605700.0],["2006-08-24",27.7143,27.8173,26.0144,26.581,1537900.0],["2006-08-25",26.4191,26.5589,26.1983,26.5074,859200.0],["2006-08-28",26.3455,27.3022,26.3455,27.1035,765700.0],["2006-08-29",27.0594,27.2728,27.052,27.1771,454700.0],["2006-08-30",27.2728,27.9204,27.0814,27.8688,750000.0],["2006-08-31",27.8468,28.1043,27.7953,28.016,471700.0],["2006-09-01",28.0528,28.2589,27.9424,27.9645,564600.0],["2006-09-05",28.0381,28.1117,27.7364,27.9792,570100.0],["2006-09-06",27.7953,28.0823,27.7732,28.0013,630600.0],["2006-09-07",27.81,28.1706,27.5966,27.9351,773600.0],["2006-09-08",28.0896,28.2589,27.8762,28.2515,246400.0],["2006-09-11",28.2,28.4576,27.9351,28.3104,272400.0],["2006-09-12",28.2147,29.8705,28.1632,29.5835,928100.0],["2006-09-13",29.4363,29.9441,29.3995,29.4658,476800.0],["2006-09-14",29.3774,29.5835,29.142,29.5099,669100.0],["2006-09-15",29.6277,29.8337,29.4584,29.5394,443900.0],["2006-09-18",29.5909,30.0251,29.4363,29.7381,665600.0],["2006-09-19",30.0251,30.0251,29.613,29.7675,519300.0],["2006-09-20",29.9883,30.2458,29.8411,30.0913,602600.0],["2006-09-21",30.187,30.4592,29.8264,29.8264,542100.0],["2006-09-22",29.716,29.9441,29.3186,29.4437,302600.0],["2006-09-25",29.3848,29.716,29.348,29.4731,571500.0],["2006-09-26",28.119,29.0169,27.6039,28.6342,2912600.0],["2006-09-27",28.7372,28.7814,28.2221,28.3251,803600.0],["2006-09-28",28.5974,29.0684,28.1117,28.2368,812800.0],["2006-09-29",28.3472,28.8402,28.2515,28.3325,941700.0],["2006-10-02",28.2,28.3398,28.1853,28.2589,522200.0],["2006-10-03",28.2957,28.4723,28.1117,28.1706,463700.0],["2006-10-04",28.0381,28.5532,28.0381,28.5532,802000.0],["2006-10-05",28.3325,28.8182,28.3178,28.6416,550500.0],["2006-10-06",28.7004,28.7961,28.3104,28.4723,416700.0],["2006-10-09",28.4061,28.4797,28.1338,28.3251,607900.0],["2006-10-10",28.3766,28.6048,28.1632,28.568,853900.0],["2006-10-11",28.5238,28.877,28.4649,28.6342,361500.0],["2006-10-12",28.6268,29.0905,28.6048,29.0905,761400.0],["2006-10-13",29.1052,29.6792,29.0831,29.5246,658400.0],["2006-10-16",29.6792,30.3121,29.5246,30.3121,556000.0],["2006-10-17",30.2973,30.3415,29.4952,29.5688,556900.0],["2006-10-18",29.5982,30.3856,29.5982,30.3562,544600.0],["2006-10-19",29.7748,29.819,28.4796,28.8402,1777100.0],["2006-10-20",28.8476,28.958,28.4134,28.6857,627100.0],["2006-10-23",28.5238,29.8632,28.5238,29.8116,685000.0],["2006-10-24",29.9367,31.2393,29.6497,30.9229,1126100.0],["2006-10-25",30.7242,30.9008,30.2753,30.496,472400.0],["2006-10-26",30.5328,30.783,30.2826,30.761,433600.0],["2006-10-27",30.7831,30.7831,30.0471,30.106,433200.0],["2006-10-30",30.1207,30.4372,29.9735,30.3562,388200.0],["2006-10-31",30.4077,30.7094,29.7748,30.1575,421300.0],["2006-11-01",30.1428,30.3783,29.3774,29.5099,318000.0],["2006-11-02",29.4658,29.6865,29.0684,29.4069,347100.0],["2006-11-03",29.4584,29.7969,29.3995,29.429,238000.0],["2006-11-06",29.4216,30.4887,29.4216,30.2973,243300.0],["2006-11-07",30.3121,30.5843,29.9367,30.0251,305900.0],["2006-11-08",30.0103,30.3341,29.6939,30.2826,307100.0],["2006-11-09",30.4151,30.4813,29.4584,29.6571,209000.0],["2006-11-10",29.5835,29.8411,29.3922,29.8337,260100.0],["2006-11-13",30.1207,30.2311,29.6865,29.9735,246400.0],["2006-11-14",29.9735,30.3857,29.8043,30.3415,245700.0],["2006-11-15",30.2385,31.3497,30.187,30.9449,544100.0],["2006-11-16",31.0112,31.2025,30.6064,30.9965,215400.0],["2006-11-17",31.0038,31.2099,30.8051,31.1878,300500.0],["2006-11-20",31.1363,31.1363,30.8051,30.9155,153400.0],["2006-11-21",30.7978,31.1584,30.5255,30.9302,161800.0],["2006-11-22",30.8454,31.5389,30.8454,31.3175,336700.0],["2006-11-24",31.2585,31.2585,30.6831,31.0225,223500.0],["2006-11-27",30.9856,31.0446,30.0855,30.3142,348000.0],["2006-11-28",30.174,30.4175,30.1298,30.1962,258000.0],["2006-11-29",30.3068,30.4027,29.7535,29.9896,318900.0],["2006-11-30",30.1519,30.2921,29.8937,30.2257,326600.0],["2006-12-01",30.2552,30.2552,29.3256,29.6723,330500.0],["2006-12-04",29.665,30.056,29.51,29.9084,322600.0],["2006-12-05",30.0781,30.0781,29.392,29.5101,1003900.0],["2006-12-06",29.5764,29.5838,29.178,29.4363,586200.0],["2006-12-07",29.451,29.5469,29.1117,29.119,339600.0],["2006-12-08",29.0748,29.0821,28.4403,28.6321,728000.0],["2006-12-11",28.6174,28.8608,28.5141,28.8313,426700.0],["2006-12-12",28.7206,28.9346,28.337,28.4551,369200.0],["2006-12-13",28.4846,28.8387,28.0419,28.7575,433700.0],["2006-12-14",28.7723,28.9346,28.4034,28.6838,341300.0],["2006-12-15",28.7944,28.9125,28.2928,28.337,720100.0],["2006-12-18",28.5067,28.7207,28.2485,28.4108,557800.0],["2006-12-19",28.219,28.5805,28.0714,28.4846,347800.0],["2006-12-20",28.5436,28.8608,28.1821,28.7649,363800.0],["2006-12-21",28.6395,28.8166,28.3665,28.3887,390500.0],["2006-12-22",28.1895,28.551,28.1747,28.4477,261000.0],["2006-12-26",28.3223,28.5436,28.0788,28.4551,183100.0],["2006-12-27",28.3887,28.9346,28.2559,28.8313,226600.0],["2006-12-28",28.8239,29.1117,28.6174,28.9789,279600.0],["2006-12-29",28.8977,29.1412,28.8387,28.8977,370900.0],["2007-01-03",28.8387,29.4732,28.7944,29.2076,720900.0],["2007-01-04",29.06,29.5027,29.06,29.4879,438800.0],["2007-01-05",29.3551,29.4584,29.2445,29.3404,404000.0],["2007-01-08",29.4363,29.5617,29.0748,29.3109,328600.0],["2007-01-09",29.2518,29.4289,29.06,29.3994,278700.0],["2007-01-10",29.3551,29.4879,29.1412,29.451,423500.0],["2007-01-11",29.451,30.0486,29.3182,29.938,485400.0],["2007-01-12",27.0238,27.9239,26.5591,26.8173,6271400.0],["2007-01-16",26.8542,27.2452,26.8394,26.9427,999700.0],["2007-01-17",26.832,26.9943,26.7951,26.832,1027700.0],["2007-01-18",26.8173,27.1197,26.7951,27.1197,1262800.0],["2007-01-19",27.2156,27.2156,26.714,26.9058,839700.0],["2007-01-22",27.0238,27.0976,26.8025,26.8984,849500.0],["2007-01-23",26.9279,27.0902,26.8173,26.9427,746700.0],["2007-01-24",27.0607,27.1124,26.8394,27.0902,589000.0],["2007-01-25",27.0165,27.0165,26.7066,26.7509,432700.0],["2007-01-26",26.7361,26.8246,26.3377,26.6402,467200.0],["2007-01-29",26.6328,26.7878,26.382,26.6328,470000.0],["2007-01-30",26.5664,26.6771,26.323,26.6476,474800.0],["2007-01-31",26.4631,27.0755,26.3967,27.0017,509600.0],["2007-02-01",27.0017,27.105,26.8172,27.0607,558300.0],["2007-02-02",27.1492,29.3773,27.1492,28.2854,1613900.0],["2007-02-05",28.3813,28.3813,27.8206,27.8649,427300.0],["2007-02-06",27.7911,28.0345,27.5698,27.9829,262700.0],["2007-02-07",27.9165,28.2485,27.7247,28.1821,338900.0],["2007-02-08",28.1157,28.3001,27.496,27.6657,495500.0],["2007-02-09",27.5698,27.6657,27.1419,27.1788,642800.0],["2007-02-12",27.1124,27.2968,26.8542,27.0755,624400.0],["2007-02-13",27.0091,27.0312,26.6992,26.7361,804400.0],["2007-02-14",26.8689,26.8689,26.559,26.8394,823600.0],["2007-02-15",26.5517,27.8427,26.5074,27.1492,792900.0],["2007-02-16",27.1787,27.1787,26.7877,26.9796,1127600.0],["2007-02-20",26.8689,27.2378,26.6771,26.7435,821600.0],["2007-02-21",26.7435,27.2525,26.7435,26.8763,603100.0],["2007-02-22",26.8025,27.0017,26.7066,26.7951,408700.0],["2007-02-23",26.7066,26.7951,26.2713,26.4705,509100.0],["2007-02-26",26.4189,26.5738,26.2197,26.5517,625000.0],["2007-02-27",26.1533,26.2271,25.7918,25.8877,752800.0],["2007-02-28",26.0057,26.2049,25.3786,25.8951,778100.0],["2007-03-01",25.6694,26.3132,25.5288,25.8322,816300.0],["2007-03-02",25.5954,26.106,25.5436,25.884,657400.0],["2007-03-05",25.7212,25.9876,25.6694,25.7952,975000.0],["2007-03-06",25.8988,26.2836,25.8692,26.143,581900.0],["2007-03-07",26.2392,26.2688,25.884,26.1282,478600.0],["2007-03-08",26.1134,26.3427,25.8766,25.9284,671600.0],["2007-03-09",25.9358,26.0912,25.8248,25.9284,599200.0],["2007-03-12",25.8248,25.9654,25.7952,25.8396,633000.0],["2007-03-13",25.8988,25.8988,25.44,25.514,1078700.0],["2007-03-14",25.5954,25.6694,24.9886,25.5214,1004700.0],["2007-03-15",25.5288,25.7952,25.4474,25.6842,450600.0],["2007-03-16",25.6102,25.625,25.1144,25.2328,664000.0],["2007-03-19",25.3734,25.6768,25.144,25.4252,481100.0],["2007-03-20",25.4992,25.9728,25.4918,25.5214,665800.0],["2007-03-21",25.5954,25.5954,25.2328,25.44,901700.0],["2007-03-22",25.329,25.7286,25.329,25.6842,425500.0],["2007-03-23",25.6398,26.7053,25.6324,26.5647,508400.0],["2007-03-26",26.4833,26.6017,26.0024,26.1874,458300.0],["2007-03-27",26.1208,26.4611,26.0024,26.1282,506600.0],["2007-03-28",25.8766,26.032,25.7064,25.9654,356600.0],["2007-03-29",26.0764,26.5943,25.884,26.5943,527500.0],["2007-03-30",26.3427,26.6387,26.3427,26.4907,596200.0],["2007-04-02",26.4019,27.0087,26.4019,26.7127,553900.0],["2007-04-03",26.7941,27.0383,26.7645,26.9051,597200.0],["2007-04-04",26.9199,27.1197,26.6091,26.7201,757600.0],["2007-04-05",26.7053,27.0901,26.6683,27.0901,597200.0],["2007-04-09",27.0753,27.0753,26.6387,26.7941,287700.0],["2007-04-10",26.6387,26.9643,26.5647,26.7127,515200.0],["2007-04-11",26.5647,26.7867,26.3945,26.6757,935400.0],["2007-04-12",26.7645,26.8163,26.4907,26.6609,630200.0],["2007-04-13",26.7423,26.7423,26.4389,26.6387,543500.0],["2007-04-16",26.0764,26.6905,25.7878,26.6757,790300.0],["2007-04-17",26.6535,26.8163,26.4019,26.4981,784800.0],["2007-04-18",26.3353,26.6461,26.3353,26.6239,492100.0],["2007-04-19",26.6239,29.7392,26.4537,28.0003,2328500.0],["2007-04-20",28.0299,29.2582,27.9485,29.2212,656100.0],["2007-04-23",29.088,29.088,28.2667,28.3185,287500.0],["2007-04-24",28.2667,28.644,27.8005,28.3999,296300.0],["2007-04-25",28.4812,28.9252,28.237,28.385,236600.0],["2007-04-26",28.385,29.421,28.1779,29.3026,385500.0],["2007-04-27",29.1398,29.2804,28.3481,28.977,327900.0],["2007-04-30",28.9104,29.7392,28.8734,29.6948,608400.0],["2007-05-01",29.4284,29.606,28.1631,29.5098,528200.0],["2007-05-02",28.9104,30.0426,28.5848,29.8724,1034600.0],["2007-05-03",29.7244,29.9538,28.5034,28.6144,356800.0],["2007-05-04",28.7698,29.1916,28.459,28.6144,321400.0],["2007-05-07",28.4442,28.6736,28.1556,28.385,335600.0],["2007-05-08",28.607,28.6218,27.8671,28.0077,524800.0],["2007-05-09",27.8671,28.2593,27.6303,28.1039,390700.0],["2007-05-10",28.2297,28.385,27.9263,28.2519,309400.0],["2007-05-11",28.3258,28.5034,28.1187,28.4368,375400.0],["2007-05-14",28.3629,29.0066,28.3259,28.755,315300.0],["2007-05-15",28.755,29.2656,28.6736,28.9844,304200.0],["2007-05-16",28.9622,28.977,28.5996,28.7994,299200.0],["2007-05-17",28.7475,29.178,28.7475,29.1334,274300.0],["2007-05-18",29.3042,29.6085,29.0815,29.3413,314000.0],["2007-05-21",29.2225,29.7272,29.1334,29.7124,411500.0],["2007-05-22",29.7347,30.0909,29.6901,29.9796,336500.0],["2007-05-23",30.0613,30.4695,29.987,30.2543,550800.0],["2007-05-24",30.1726,30.5808,30.0612,30.2913,363300.0],["2007-05-25",30.2394,30.4769,29.9944,30.3507,368700.0],["2007-05-29",30.4324,30.4695,30.1503,30.3062,276500.0],["2007-05-30",30.1652,30.5957,29.6901,30.4398,760300.0],["2007-05-31",30.3878,30.5066,30.1429,30.3953,582100.0],["2007-06-01",30.514,30.6105,30.2097,30.3062,410400.0],["2007-06-04",30.0613,30.7441,29.9944,30.707,639000.0],["2007-06-05",30.7367,31.0633,30.6625,30.8629,521900.0],["2007-06-06",30.8406,30.8555,30.4547,30.6922,335700.0],["2007-06-07",30.6922,30.8629,30.5289,30.6179,631300.0],["2007-06-08",30.514,30.7293,30.5066,30.6699,195300.0],["2007-06-11",30.5883,30.8035,30.5808,30.7887,438000.0],["2007-06-12",30.6402,30.7219,30.321,30.3879,503700.0],["2007-06-13",30.514,30.759,30.2394,30.4918,709900.0],["2007-06-14",30.373,30.952,30.373,30.952,451000.0],["2007-06-15",31.0188,31.6348,31.0188,31.4567,380400.0],["2007-06-18",31.3825,31.62,31.0782,31.1598,353400.0],["2007-06-19",31.0633,31.2414,31.0633,31.1375,331200.0],["2007-06-20",31.1672,31.1672,30.6476,30.7516,415600.0],["2007-06-21",30.8332,30.8703,30.618,30.7219,388600.0],["2007-06-22",30.5214,30.5586,29.794,29.8237,1297000.0],["2007-06-25",29.8237,29.987,29.3635,29.512,912300.0],["2007-06-26",29.5565,29.6604,29.3932,29.4229,971900.0],["2007-06-27",29.4823,29.846,29.4452,29.6753,1167400.0],["2007-06-28",29.6085,29.6901,29.2522,29.2522,1465500.0],["2007-06-29",29.2745,29.3561,28.9108,28.9702,775600.0],["2007-07-02",28.9479,29.0147,27.5524,27.9904,1514200.0],["2007-07-03",26.543,26.9883,25.8304,25.9566,3731600.0],["2007-07-05",25.9418,26.2164,25.9195,26.0828,2452700.0],["2007-07-06",26.0308,26.5875,25.9863,26.402,769200.0],["2007-07-09",26.35,26.5355,26.2386,26.4465,644900.0],["2007-07-10",26.35,26.4465,26.1199,26.2832,913500.0],["2007-07-11",26.2238,26.3871,26.1496,26.3648,715000.0],["2007-07-12",26.3574,26.7211,26.35,26.632,961800.0],["2007-07-13",26.7211,27.0106,26.5949,26.6617,850600.0],["2007-07-16",26.6395,26.7285,26.3203,26.4762,484800.0],["2007-07-17",26.6098,26.6098,25.9269,26.016,993600.0],["2007-07-18",25.9046,26.0976,25.8601,26.0086,604400.0],["2007-07-19",26.0085,26.105,25.4222,25.5112,1248800.0],["2007-07-20",25.4296,25.5261,25.348,25.3851,1765700.0],["2007-07-23",25.3851,25.4222,25.0139,25.1921,1554300.0],["2007-07-24",25.1624,25.4296,24.9471,25.0436,1585700.0],["2007-07-25",25.0585,25.3331,24.9174,25.296,757200.0],["2007-07-26",25.0659,25.0733,24.6577,24.9323,691700.0],["2007-07-27",24.8506,25.2737,24.4424,25.1179,623200.0],["2007-07-30",25.0956,25.155,24.5909,24.9397,424500.0],["2007-07-31",24.9917,25.5855,24.8135,24.9471,416700.0],["2007-08-01",24.8655,25.244,24.6428,25.2069,745900.0],["2007-08-02",25.1327,25.6597,25.0214,25.5187,1149700.0],["2007-08-03",25.5187,25.9714,25.1253,25.4222,612900.0],["2007-08-06",25.296,25.4964,24.9991,25.3405,580800.0],["2007-08-07",25.823,27.0774,25.7859,26.3426,736900.0],["2007-08-08",26.3055,27.7528,26.3055,26.7731,1027100.0],["2007-08-09",26.5356,28.5619,26.2758,27.1219,1456400.0],["2007-08-10",26.7211,27.1219,25.4222,25.9937,553700.0],["2007-08-13",25.9269,26.2758,25.3554,25.4964,266700.0],["2007-08-14",25.3999,25.5483,24.6428,24.8877,501800.0],["2007-08-15",24.8061,25.1624,24.6502,24.7838,617500.0],["2007-08-16",24.7689,25.6927,24.6051,25.5586,603700.0],["2007-08-17",25.7671,26.2588,25.2084,25.4245,472900.0],["2007-08-20",25.3276,27.5624,24.6349,26.3109,1346700.0],["2007-08-21",26.1098,26.2141,25.6033,25.7001,366800.0],["2007-08-22",25.6852,25.8044,25.1786,25.2829,532100.0],["2007-08-23",25.2606,25.5511,24.6051,24.8956,572100.0],["2007-08-24",24.7764,24.9477,24.5827,24.8285,352300.0],["2007-08-27",24.7317,24.9552,24.6423,24.6944,208100.0],["2007-08-28",24.7317,24.7466,24.5082,24.5455,547100.0],["2007-08-29",24.7689,24.7689,24.3965,24.4784,379100.0],["2007-08-30",24.4859,24.754,24.3145,24.3816,321200.0],["2007-08-31",24.5157,24.6274,23.808,24.322,498500.0],["2007-09-04",24.2475,24.2996,23.8154,23.9123,514800.0],["2007-09-05",23.9272,24.0464,23.7633,23.8527,609700.0],["2007-09-06",23.8005,24.0762,23.6292,23.6888,325300.0],["2007-09-07",23.5622,23.6143,23.0556,23.1375,379900.0],["2007-09-10",23.1003,23.1748,21.8861,21.968,910400.0],["2007-09-11",21.9531,22.4895,21.9531,22.4522,969800.0],["2007-09-12",22.3256,22.4298,22.0946,22.1915,577900.0],["2007-09-13",22.1766,22.3107,21.2752,21.454,779000.0],["2007-09-14",21.2305,21.4838,20.8953,21.4614,741600.0],["2007-09-17",21.3274,21.4763,20.6197,20.6793,786800.0],["2007-09-18",20.6271,21.2678,20.6271,21.1113,619100.0],["2007-09-19",21.089,21.901,21.089,21.4838,1055300.0],["2007-09-20",21.4019,21.4391,20.6495,20.9251,387800.0],["2007-09-21",18.2806,18.8467,18.0944,18.4743,10618900.0],["2007-09-24",18.4743,18.6158,17.9379,18.2955,1019700.0],["2007-09-25",18.2061,18.5115,18.1242,18.4743,612300.0],["2007-09-26",18.4072,18.5264,18.221,18.4594,950600.0],["2007-09-27",18.4445,18.6233,18.2508,18.4519,1731200.0],["2007-09-28",18.3998,18.6307,18.3998,18.6084,641100.0],["2007-10-01",18.5339,18.8095,18.3625,18.7648,538900.0],["2007-10-02",18.8095,19.7779,18.7574,19.7556,521400.0],["2007-10-03",19.6587,21.0368,19.4427,19.7034,482000.0],["2007-10-04",19.7034,19.9045,19.6736,19.7556,182300.0],["2007-10-05",19.7928,20.2696,19.7109,20.0535,440800.0],["2007-10-08",20.0386,20.21,19.7928,19.979,173100.0],["2007-10-09",19.8747,20.3366,19.83,20.2621,359800.0],["2007-10-10",20.3143,20.3143,20.0088,20.1355,389000.0],["2007-10-11",20.1653,20.2994,19.8151,19.8747,286100.0],["2007-10-12",19.8301,20.1504,19.7779,20.061,306500.0],["2007-10-15",20.0088,20.1057,19.4725,19.7109,458300.0],["2007-10-16",19.5991,19.6364,18.9957,19.0479,627700.0],["2007-10-17",19.0479,19.0479,18.7723,18.9138,331400.0],["2007-10-18",18.7573,18.8616,18.3551,18.37,479800.0],["2007-10-19",18.2508,18.3178,17.9379,18.0124,474000.0],["2007-10-22",17.8783,17.9156,17.3122,17.4239,1001300.0],["2007-10-23",18.0124,19.3905,17.8858,18.1316,1151200.0],["2007-10-24",18.0497,18.1987,17.6698,17.8858,735600.0],["2007-10-25",17.8858,18.5488,17.6698,17.9007,322500.0],["2007-10-26",18.0348,18.1018,17.3345,17.6548,465600.0],["2007-10-29",17.7591,17.9007,17.3196,17.8709,428600.0],["2007-10-30",17.9528,18.3104,17.5357,17.5953,413800.0],["2007-10-31",17.5953,17.8634,17.4239,17.5655,783500.0],["2007-11-01",17.5133,17.6549,17.0887,17.1111,605500.0],["2007-11-02",17.1111,17.342,16.746,17.26,718800.0],["2007-11-05",17.1409,17.193,16.7833,16.8652,415900.0],["2007-11-06",16.8354,17.0887,16.7237,16.7684,676100.0],["2007-11-07",16.6939,16.6939,16.0905,16.2246,699300.0],["2007-11-08",16.1054,16.2693,16.0086,16.083,505100.0],["2007-11-09",16.0309,16.3885,15.9937,16.3289,620100.0],["2007-11-12",16.2544,16.6194,16.016,16.5077,458500.0],["2007-11-13",16.5971,16.6864,16.3885,16.5077,366500.0],["2007-11-14",16.4108,16.5449,16.0756,16.0756,346000.0],["2007-11-15",16.0384,16.1575,15.9937,16.0979,381500.0],["2007-11-16",16.1724,16.1724,15.8745,15.9937,521900.0],["2007-11-19",15.9415,15.949,15.3679,15.4722,365000.0],["2007-11-20",15.6435,15.718,15.0997,15.3307,773500.0],["2007-11-21",15.0684,15.6604,14.9935,15.473,881100.0],["2007-11-23",15.5779,16.05,15.4206,16.0275,361500.0],["2007-11-26",16.095,16.1474,15.8926,15.9451,537200.0],["2007-11-27",15.9451,16.1324,15.5929,15.6529,470300.0],["2007-11-28",15.6828,16.1174,15.6454,15.9676,410400.0],["2007-11-29",15.8177,16.0875,15.7728,15.8252,457900.0],["2007-11-30",15.9376,16.2523,15.8327,15.9751,317900.0],["2007-12-03",15.9226,16.1474,15.488,15.6304,445200.0],["2007-12-04",15.5405,15.5854,15.3606,15.4356,456600.0],["2007-12-05",15.5105,15.7503,15.0909,15.1808,544800.0],["2007-12-06",15.1434,16.2298,15.1434,16.1174,539000.0],["2007-12-07",16.2298,17.3313,16.1399,16.7693,1156000.0],["2007-12-10",16.7918,16.9117,16.4172,16.8368,352100.0],["2007-12-11",16.8218,17.4212,16.8218,16.9042,462100.0],["2007-12-12",17.129,17.3838,16.2973,16.4321,626000.0],["2007-12-13",16.3647,16.4921,16.1099,16.3872,276500.0],["2007-12-14",16.2373,16.2373,15.5779,15.6529,518300.0],["2007-12-17",15.5854,15.6604,15.3906,15.3906,424300.0],["2007-12-18",15.4056,15.5854,14.8586,15.2557,523400.0],["2007-12-19",15.1958,15.2932,14.986,15.2483,364700.0],["2007-12-20",15.3157,15.3606,15.0684,15.2632,578600.0],["2007-12-21",15.2557,15.4356,15.1059,15.4356,605900.0],["2007-12-24",15.4281,15.548,15.2707,15.3681,70000.0],["2007-12-26",15.3307,15.4056,15.031,15.1359,234700.0],["2007-12-27",15.1733,15.3007,14.9036,14.9635,397800.0],["2007-12-28",14.9785,15.1883,14.9785,14.9785,323200.0],["2007-12-31",14.8736,15.016,14.7612,14.8586,410700.0],["2008-01-02",14.8062,15.001,14.7162,14.8361,465300.0],["2008-01-03",14.941,15.0085,13.9819,14.0569,591300.0],["2008-01-04",13.937,14.0718,13.7421,13.862,959800.0],["2008-01-07",13.9145,13.952,13.7197,13.862,551000.0],["2008-01-08",13.862,13.9744,13.7646,13.862,573100.0],["2008-01-09",13.862,13.922,13.36,13.7272,1102400.0],["2008-01-10",13.6373,13.9295,13.5024,13.8845,740900.0],["2008-01-11",13.6822,13.892,13.4349,13.6897,557200.0],["2008-01-14",13.7272,13.8995,13.4499,13.7571,454200.0],["2008-01-15",13.6148,13.8321,13.1652,13.4874,504300.0],["2008-01-16",13.3975,13.8845,13.3675,13.5623,384100.0],["2008-01-17",13.6372,13.7946,13.4874,13.6447,369100.0],["2008-01-18",13.6447,13.9145,13.375,13.4799,548100.0],["2008-01-22",13.2027,14.3266,13.0303,14.1917,715000.0],["2008-01-23",14.0494,16.3272,14.0194,15.8252,1105200.0],["2008-01-24",15.9376,15.9376,15.1134,15.6379,736000.0],["2008-01-25",15.7952,15.9151,15.6454,15.7653,652300.0],["2008-01-28",15.7877,16.7244,15.6753,16.3647,929100.0],["2008-01-29",16.3647,17.0765,16.1774,17.0316,1293100.0],["2008-01-30",17.0615,18.208,16.9117,17.8783,1043500.0],["2008-01-31",18.0881,18.7025,17.9083,18.4627,2066100.0],["2008-02-01",18.5826,18.5826,17.9532,18.1181,854600.0],["2008-02-04",18.0132,18.0956,17.1365,17.2189,698600.0],["2008-02-05",17.1739,17.2114,16.4846,16.5071,566800.0],["2008-02-06",16.4846,16.537,15.7578,15.7952,560200.0],["2008-02-07",15.6828,16.612,15.6828,15.9376,669100.0],["2008-02-08",15.8852,16.3572,15.7578,15.8702,371400.0],["2008-02-11",15.9301,15.9301,15.5105,15.8477,366000.0],["2008-02-12",15.8552,16.0425,15.5555,15.7053,289800.0],["2008-02-13",15.8402,16.0425,15.5779,15.8402,273900.0],["2008-02-14",15.9526,16.065,15.4356,15.5779,170700.0],["2008-02-15",15.4655,15.473,15.1209,15.3232,187100.0],["2008-02-19",15.4056,15.548,14.7987,14.9186,366100.0],["2008-02-20",14.7387,15.0759,13.9969,14.2442,967500.0],["2008-02-21",13.862,14.8062,13.33,14.7162,1565500.0],["2008-02-22",14.6863,14.6863,14.1543,14.4165,773100.0],["2008-02-25",14.3641,14.9111,14.3191,14.8286,563800.0],["2008-02-26",14.7537,15.8627,14.7088,15.2408,731300.0],["2008-02-27",14.971,15.2707,14.8811,15.0984,448400.0],["2008-02-28",14.986,15.1059,14.4765,14.484,432900.0],["2008-02-29",14.4465,14.4465,14.1842,14.2742,495600.0],["2008-03-03",14.3341,14.7387,14.2292,14.7013,499800.0],["2008-03-04",14.5889,15.0834,14.4765,14.7987,479200.0],["2008-03-05",14.9036,15.0834,14.7162,14.956,273600.0],["2008-03-06",14.986,15.0309,14.7237,15.0309,537900.0],["2008-03-07",14.8062,15.4356,14.7162,15.0384,460200.0],["2008-03-10",15.1433,15.533,14.8436,14.8436,509800.0],["2008-03-11",14.986,15.5854,14.9335,15.4281,451100.0],["2008-03-12",15.3756,15.563,15.0834,15.0834,173800.0],["2008-03-13",15.0382,15.4678,15.0231,15.1437,473900.0],["2008-03-14",15.1286,15.2568,14.3221,14.5105,437700.0],["2008-03-17",14.3145,14.4728,13.9602,14.0582,1037600.0],["2008-03-18",14.2392,14.3371,13.915,14.0959,754400.0],["2008-03-19",14.0884,14.4125,14.0205,14.2618,394900.0],["2008-03-20",14.2768,14.405,14.0809,14.2768,477100.0],["2008-03-24",14.2919,15.1286,14.1788,15.0005,667700.0],["2008-03-25",15.0533,15.3397,14.8271,15.106,748100.0],["2008-03-26",14.9326,15.0759,14.7743,14.9854,413500.0],["2008-03-27",15.0382,15.0457,14.6764,14.7517,573100.0],["2008-03-28",14.714,14.812,14.1562,14.2467,476700.0],["2008-03-31",14.2392,14.4653,14.0959,14.2392,491600.0],["2008-04-01",14.3296,15.0759,14.3296,15.0608,533400.0],["2008-04-02",15.0231,15.5432,14.9553,15.106,551400.0],["2008-04-03",14.9779,16.6814,14.9779,16.2819,1250500.0],["2008-04-04",16.2141,16.4628,16.1387,16.297,823000.0],["2008-04-07",16.3272,16.5985,16.0784,16.2292,167500.0],["2008-04-08",16.199,16.3121,16.003,16.2442,133200.0],["2008-04-09",16.297,16.4704,15.4754,15.596,193700.0],["2008-04-10",15.3548,15.4226,14.9326,15.0156,675300.0],["2008-04-11",14.9251,15.4452,14.8874,15.3171,575000.0],["2008-04-14",15.2869,15.2869,14.714,15.0231,475000.0],["2008-04-15",15.0457,15.0457,14.6613,14.7668,257100.0],["2008-04-16",14.8045,15.2266,14.6462,14.91,384400.0],["2008-04-17",14.8573,15.3322,14.7517,15.2266,458600.0],["2008-04-18",15.5055,15.7166,15.2342,15.4301,319800.0],["2008-04-21",15.4678,15.4905,15.1136,15.2342,598600.0],["2008-04-22",15.2643,15.2794,14.7216,15.0382,321500.0],["2008-04-23",15.0005,15.3095,14.3824,14.5105,646400.0],["2008-04-24",14.5708,16.2442,14.5181,15.8146,1691100.0],["2008-04-25",15.8523,16.3196,15.5658,16.2442,846100.0],["2008-04-28",16.1538,16.5005,15.8297,16.3196,554500.0],["2008-04-29",16.6061,17.0583,16.4327,16.8699,546500.0],["2008-04-30",16.8397,16.9528,16.3799,16.4553,323200.0],["2008-05-01",16.4025,16.6211,15.9503,16.4025,441800.0],["2008-05-02",16.4628,16.8247,16.2593,16.395,286900.0],["2008-05-05",16.3573,16.3573,15.596,15.8523,475500.0],["2008-05-06",15.7392,16.0106,15.4226,15.9427,177100.0],["2008-05-07",15.9276,16.1312,15.2643,15.5055,409400.0],["2008-05-08",15.4377,15.5809,15.0457,15.1211,366200.0],["2008-05-09",15.0759,15.3095,14.8196,14.9477,490800.0],["2008-05-12",14.9628,15.792,14.9628,15.7241,317800.0],["2008-05-13",15.694,16.1463,15.5281,15.6789,633000.0],["2008-05-14",15.709,16.8397,15.709,16.6965,1102300.0],["2008-05-15",16.7799,17.0074,16.6434,17.0074,481500.0],["2008-05-16",17.0074,17.0074,16.4994,16.7723,437500.0],["2008-05-19",16.7951,17.1666,16.6889,16.9543,561000.0],["2008-05-20",16.924,16.9847,16.6131,16.6814,411100.0],["2008-05-21",16.6359,16.9012,15.9686,16.1278,445900.0],["2008-05-22",16.0975,16.1657,15.817,15.9079,369400.0],["2008-05-23",15.8321,15.8852,15.271,15.4909,432400.0],["2008-05-27",15.4606,16.2264,15.2483,15.9914,332900.0],["2008-05-28",16.0065,16.0141,15.4378,15.5819,292200.0],["2008-05-29",15.5895,15.9838,15.4757,15.544,376100.0],["2008-05-30",15.5516,15.6274,15.127,15.6274,495500.0],["2008-06-02",15.5516,15.8321,15.4454,15.5516,524800.0],["2008-06-03",15.5667,15.7108,15.3772,15.4909,224500.0],["2008-06-04",15.4985,15.8549,15.3848,15.726,365400.0],["2008-06-05",15.7032,16.052,15.7032,15.87,229400.0],["2008-06-06",15.87,15.8852,15.2028,15.3848,338000.0],["2008-06-09",15.4757,15.7563,15.271,15.3468,622300.0],["2008-06-10",15.7335,16.3705,15.6198,16.0217,748100.0],["2008-06-11",15.961,16.1278,15.3696,15.4454,804700.0],["2008-06-12",15.5061,15.6881,15.3696,15.4985,662200.0],["2008-06-13",15.5364,15.7336,15.4227,15.6729,1366100.0],["2008-06-16",15.5667,15.6577,15.4303,15.5592,485300.0],["2008-06-17",15.7639,15.7639,15.3317,15.3848,364600.0],["2008-06-18",15.4075,15.4075,15.1345,15.1421,522200.0],["2008-06-19",15.2634,15.3848,15.127,15.362,508100.0],["2008-06-20",15.2786,15.3089,15.1421,15.2786,495300.0],["2008-06-23",15.2862,15.2862,14.8237,14.9829,917900.0],["2008-06-24",14.9753,15.3772,14.672,14.9905,329000.0],["2008-06-25",14.9677,15.4303,14.9298,14.9526,342800.0],["2008-06-26",14.8009,15.0511,14.1185,14.4066,931900.0],["2008-06-27",14.346,14.399,13.709,13.7166,5556900.0],["2008-06-30",13.7318,14.073,13.2996,13.4664,1280600.0],["2008-07-01",13.4209,13.5574,12.7916,13.1024,1223600.0],["2008-07-02",13.0873,13.2465,12.7385,12.8295,928800.0],["2008-07-03",12.8901,13.1404,12.6551,12.875,353000.0],["2008-07-07",12.9811,12.9811,12.511,12.6248,575000.0],["2008-07-08",12.6627,13.6635,12.5186,13.6105,637400.0],["2008-07-09",13.8607,15.1421,13.6484,13.6711,997700.0],["2008-07-10",13.6863,13.9138,13.2693,13.2768,527300.0],["2008-07-11",13.1328,13.7773,12.9508,13.5346,588700.0],["2008-07-14",13.6711,13.891,13.201,13.383,518400.0],["2008-07-15",13.2541,13.9289,13.019,13.656,361400.0],["2008-07-16",13.6029,14.8464,13.565,14.5962,696400.0],["2008-07-17",14.5962,15.1876,14.5431,15.1194,646100.0],["2008-07-18",15.2255,15.2255,14.3232,14.4673,472800.0],["2008-07-21",14.7478,15.5364,14.7478,14.9222,875100.0],["2008-07-22",14.8616,15.4909,14.5659,15.2483,889400.0],["2008-07-23",15.3469,15.6577,15.0132,15.453,1722300.0],["2008-07-24",15.9004,17.2425,15.2028,15.5516,1859500.0],["2008-07-25",15.6198,17.25,15.6198,16.6131,975100.0],["2008-07-28",16.4084,16.651,15.8852,16.2264,455000.0],["2008-07-29",16.2492,17.7732,16.234,17.523,731400.0],["2008-07-30",17.4396,17.8566,16.6434,16.8557,820600.0],["2008-07-31",16.56,16.8785,15.8018,16.742,855200.0],["2008-08-01",16.7799,16.7799,15.9155,16.4842,427900.0],["2008-08-04",16.4463,16.5373,15.7032,16.1506,489800.0],["2008-08-05",16.3401,17.5533,16.3401,17.0984,531500.0],["2008-08-06",17.0605,17.1439,16.6965,17.0453,334900.0],["2008-08-07",17.0074,17.1818,16.7572,16.8785,264700.0],["2008-08-08",16.8406,17.9931,16.8178,17.8339,720500.0],["2008-08-11",17.5533,18.8575,17.5382,18.5239,690300.0],["2008-08-12",18.6452,18.994,17.8036,17.8111,584400.0],["2008-08-13",17.8794,18.1523,17.4396,17.9552,312100.0],["2008-08-14",18.0162,18.5728,17.8408,18.0238,549900.0],["2008-08-15",18.527,18.7863,18.0619,18.5346,572000.0],["2008-08-18",18.588,18.6795,17.9705,18.1611,261400.0],["2008-08-19",18.1611,18.4432,17.2538,17.4139,264700.0],["2008-08-20",17.452,17.818,17.3453,17.6655,256200.0],["2008-08-21",17.4215,17.7798,17.2309,17.3071,307700.0],["2008-08-22",17.3986,17.9476,17.3986,17.8027,307200.0],["2008-08-25",17.6731,18.3898,17.4063,18.3288,418400.0],["2008-08-26",18.2983,19.0607,18.1458,18.4432,423800.0],["2008-08-27",18.4813,18.7786,18.2983,18.5575,389600.0],["2008-08-28",18.4432,18.6261,18.1839,18.5804,315800.0],["2008-08-29",18.3593,18.7024,18.3059,18.4965,294800.0],["2008-09-02",18.8396,19.4801,18.5423,18.7481,588800.0],["2008-09-03",18.4584,18.9845,18.1611,18.6566,557900.0],["2008-09-04",18.405,18.5804,17.6655,17.8256,556700.0],["2008-09-05",17.8027,17.8027,16.964,17.4977,671200.0],["2008-09-08",17.9628,19.724,17.9628,18.8168,782900.0],["2008-09-09",18.8777,19.0684,18.2602,18.4127,419800.0],["2008-09-10",18.3593,18.5423,17.6274,18.1992,557200.0],["2008-09-11",18.0314,18.2907,17.5664,18.2678,451600.0],["2008-09-12",18.2297,18.2907,17.4215,17.4596,461000.0],["2008-09-15",17.3529,18.0848,16.7811,17.4444,590900.0],["2008-09-16",17.4062,17.6045,16.5752,17.5282,767500.0],["2008-09-17",17.2843,17.5587,16.7963,17.0098,542400.0],["2008-09-18",17.4368,18.7786,17.0327,18.2983,1664600.0],["2008-09-19",18.8091,21.5996,18.2221,19.724,1533400.0],["2008-09-22",19.968,20.3645,18.6261,18.8701,363500.0],["2008-09-23",18.8472,19.0607,18.4584,18.8854,202300.0],["2008-09-24",18.8701,19.0531,18.2144,18.4508,239700.0],["2008-09-25",18.4889,18.8549,18.1992,18.3364,395000.0],["2008-09-26",18.0619,18.71,17.9781,18.0696,333000.0],["2008-09-29",17.9095,18.3212,17.3834,17.4977,604000.0],["2008-09-30",17.818,17.9171,17.4444,17.7875,589700.0],["2008-10-01",17.7188,18.1992,17.5969,17.8332,382100.0],["2008-10-02",17.7722,18.2373,16.8954,16.9183,395400.0],["2008-10-03",17.1547,17.6655,16.1483,16.2245,893900.0],["2008-10-06",15.8661,16.2245,14.3565,14.9284,1996900.0],["2008-10-07",15.119,15.4849,14.4099,14.4099,1001900.0],["2008-10-08",14.4861,15.5917,14.4328,14.4861,1056800.0],["2008-10-09",14.7301,15.1952,13.7771,13.7771,632200.0],["2008-10-10",13.5789,13.9982,12.5953,13.2205,1808200.0],["2008-10-13",13.8991,14.1126,13.2281,13.7161,947100.0],["2008-10-14",14.0363,15.0427,12.7707,13.1519,727100.0],["2008-10-15",12.9308,13.7313,12.6258,12.6868,611700.0],["2008-10-16",12.7554,13.5331,12.054,13.5331,640000.0],["2008-10-17",13.0985,14.0211,13.0299,13.5484,530400.0],["2008-10-20",13.6703,14.0668,13.3425,13.7771,346100.0],["2008-10-21",13.2968,13.6856,12.8546,13.434,419800.0],["2008-10-22",13.007,13.373,12.1912,12.4276,580700.0],["2008-10-23",12.1836,12.8164,11.7338,12.5801,714700.0],["2008-10-24",11.6575,12.6639,11.6575,12.3666,543000.0],["2008-10-27",12.1531,12.9155,11.9168,11.9854,477100.0],["2008-10-28",12.1912,12.5496,11.8024,12.3895,760100.0],["2008-10-29",12.359,12.7326,12.1912,12.2751,884300.0],["2008-10-30",12.6106,12.7021,12.359,12.5953,385100.0],["2008-10-31",12.5191,13.3349,12.3285,13.2739,538500.0],["2008-11-03",13.2129,14.0287,13.19,13.9448,518500.0],["2008-11-04",13.9982,14.2117,13.3806,13.6017,487100.0],["2008-11-05",13.4645,13.7085,13.1138,13.1748,331200.0],["2008-11-06",13.1062,13.3044,12.8469,12.8698,224400.0],["2008-11-07",12.9842,13.3044,12.7173,12.9613,227000.0],["2008-11-10",13.2281,13.2281,12.4733,12.6716,184700.0],["2008-11-11",12.6335,12.9384,12.4047,12.4123,214500.0],["2008-11-12",12.3209,12.3514,11.3754,11.4059,396400.0],["2008-11-13",11.4441,11.993,10.735,11.9625,489600.0],["2008-11-14",11.7643,12.4047,11.6499,11.8024,459000.0],["2008-11-17",11.7338,12.0083,11.2001,11.4517,228100.0],["2008-11-18",11.4593,11.9625,11.0476,11.5356,335500.0],["2008-11-19",11.5432,11.6804,10.7503,10.7807,537000.0],["2008-11-20",10.5345,11.5195,10.2575,10.2806,773700.0],["2008-11-21",10.4114,10.7807,9.5803,10.6115,776900.0],["2008-11-24",10.6961,11.3348,10.4345,11.2117,744500.0],["2008-11-25",11.2501,12.6814,10.8115,12.4813,616200.0],["2008-11-26",12.212,12.8892,12.212,12.8199,663300.0],["2008-11-28",12.8122,13.374,12.7507,13.2585,123400.0],["2008-12-01",12.9661,13.4586,12.9277,12.9584,507300.0],["2008-12-02",13.1508,13.4586,12.4737,13.4509,578900.0],["2008-12-03",13.2047,14.1127,13.0893,13.828,613900.0],["2008-12-04",13.6972,14.2281,12.8507,13.0816,762500.0],["2008-12-05",12.8738,13.6048,12.6814,13.4586,976200.0],["2008-12-08",13.6587,13.8203,12.9892,13.0893,940500.0],["2008-12-09",12.9738,13.2278,12.4967,12.5968,602700.0],["2008-12-10",12.7584,13.2047,12.6353,13.0431,601100.0],["2008-12-11",12.8892,13.0277,11.7426,11.9812,556300.0],["2008-12-12",11.9735,12.2505,11.5041,12.2274,701900.0],["2008-12-15",12.3198,12.389,11.7195,11.9196,586000.0],["2008-12-16",12.1197,12.7045,11.6349,12.6122,770900.0],["2008-12-17",12.4352,13.0893,12.3198,12.943,653700.0],["2008-12-18",12.7507,13.2662,12.5352,12.7892,553600.0],["2008-12-19",13.0816,13.3432,12.9661,13.1662,902100.0],["2008-12-22",13.2432,13.2432,12.389,12.743,417200.0],["2008-12-23",12.8815,13.1277,12.7815,12.7815,645200.0],["2008-12-24",12.8276,13.1508,12.8276,12.8738,194800.0],["2008-12-26",12.9661,12.9661,12.5506,12.9123,386300.0],["2008-12-29",12.8353,12.8353,12.2043,12.5737,342300.0],["2008-12-30",12.6968,13.1816,12.2505,13.1662,354900.0],["2008-12-31",13.1354,13.8588,12.8507,13.828,533700.0],["2009-01-02",13.828,14.1589,13.6202,13.9126,597900.0],["2009-01-05",13.9819,14.4282,13.6664,14.3282,557200.0],["2009-01-06",14.3282,14.7591,14.2974,14.6206,740200.0],["2009-01-07",14.4282,14.5205,13.9434,14.1512,500400.0],["2009-01-08",14.0434,14.0973,13.6433,13.9511,421600.0],["2009-01-09",14.0511,14.3743,13.4278,13.5279,317500.0],["2009-01-12",13.5279,13.7202,12.5429,12.5506,546400.0],["2009-01-13",12.5583,12.9738,12.4429,12.9123,441200.0],["2009-01-14",12.7507,12.9046,12.1428,12.1582,439100.0],["2009-01-15",12.1812,12.6276,11.7888,12.4813,348600.0],["2009-01-16",12.4737,12.6045,11.7657,12.3967,443900.0],["2009-01-20",12.3967,12.5891,11.9273,11.9812,520900.0],["2009-01-21",12.0196,13.0816,11.9658,13.0046,609400.0],["2009-01-22",11.9273,12.7584,11.7811,12.3813,1006900.0],["2009-01-23",12.1812,12.4429,11.9273,12.2505,778900.0],["2009-01-26",12.3044,12.7276,12.1966,12.3198,640600.0],["2009-01-27",12.3967,12.7276,12.3736,12.4813,230600.0],["2009-01-28",12.5506,13.2124,12.4121,13.1585,493000.0],["2009-01-29",13.0739,13.1739,12.1735,12.2736,541800.0],["2009-01-30",12.3967,12.466,12.1043,12.1966,511900.0],["2009-02-02",12.2274,12.4275,11.9196,12.3044,347800.0],["2009-02-03",12.3582,12.6583,12.2659,12.4583,391100.0],["2009-02-04",12.4967,12.8584,12.3274,12.5275,287700.0],["2009-02-05",12.5275,12.9277,12.4583,12.8276,267800.0],["2009-02-06",12.7507,13.197,12.7045,13.1354,543100.0],["2009-02-09",13.0508,13.1816,12.9046,13.0277,424800.0],["2009-02-10",12.9969,13.2432,12.4352,12.4429,405400.0],["2009-02-11",12.4967,12.7507,12.4352,12.6583,238600.0],["2009-02-12",12.6506,12.6737,12.2043,12.5737,309800.0],["2009-02-13",12.5968,12.7353,12.3813,12.5198,292100.0],["2009-02-17",12.2967,12.4967,12.1274,12.1505,489800.0],["2009-02-18",12.2351,12.389,11.6272,11.6965,961600.0],["2009-02-19",12.3044,12.3044,10.3037,10.3113,1752900.0],["2009-02-20",10.2575,10.9885,10.2575,10.5807,1524200.0],["2009-02-23",10.6268,10.8885,10.1728,10.219,933300.0],["2009-02-24",10.3113,10.8808,10.1651,10.6961,828800.0],["2009-02-25",10.6038,11.0885,10.3729,10.8115,902300.0],["2009-02-26",10.8654,11.2271,10.5499,10.5961,787300.0],["2009-02-27",10.5653,10.5653,10.1882,10.2113,715500.0],["2009-03-02",10.0112,10.1959,9.9497,10.0497,739900.0],["2009-03-03",10.1498,10.2267,9.5726,9.5803,556800.0],["2009-03-04",9.6265,10.0035,9.4957,9.8804,486000.0],["2009-03-05",9.9193,9.9193,9.1186,9.1808,1258800.0],["2009-03-06",9.2274,9.4373,8.691,9.0098,977400.0],["2009-03-09",8.9009,9.0564,8.8077,8.8543,486300.0],["2009-03-10",8.932,9.6239,8.7299,9.3829,490600.0],["2009-03-11",9.3907,9.7016,9.2741,9.3129,588000.0],["2009-03-12",9.2896,9.9193,9.1264,9.8727,738900.0],["2009-03-13",9.8882,10.2225,9.8493,10.0437,364600.0],["2009-03-16",10.0981,10.137,9.6394,9.6783,315900.0],["2009-03-17",9.6472,9.8338,9.5539,9.826,344000.0],["2009-03-18",9.826,10.1214,9.5773,9.9893,654800.0],["2009-03-19",10.0592,10.3313,9.9659,10.1292,462900.0],["2009-03-20",10.1836,10.1836,9.997,9.997,999500.0],["2009-03-23",10.1836,10.8211,10.1836,10.8211,626900.0],["2009-03-24",10.8832,10.9299,10.5334,10.5723,353800.0],["2009-03-25",10.7044,11.2097,10.4946,10.8133,656000.0],["2009-03-26",10.8988,11.2797,10.8988,11.1864,542900.0],["2009-03-27",10.9921,11.1786,10.8599,10.8677,360700.0],["2009-03-30",10.6189,10.7044,10.2536,10.479,420500.0],["2009-03-31",10.5023,10.6112,10.3857,10.4168,580400.0],["2009-04-01",10.3546,10.65,10.1681,10.6034,536800.0],["2009-04-02",10.7122,11.6606,10.7122,11.4663,897500.0],["2009-04-03",11.4663,11.544,11.2486,11.3963,412500.0],["2009-04-06",11.3263,11.4352,11.0465,11.1786,297600.0],["2009-04-07",11.0076,11.0465,10.549,10.5567,412500.0],["2009-04-08",10.5956,10.7433,10.4712,10.5878,371800.0],["2009-04-09",10.821,11.3419,10.7666,11.303,478600.0],["2009-04-13",11.1009,11.3497,10.9688,11.2797,438700.0],["2009-04-14",11.1631,11.2486,10.9299,10.9688,276200.0],["2009-04-15",10.9377,11.2331,10.8832,11.1631,236900.0],["2009-04-16",11.2875,11.7073,11.2175,11.6295,257700.0],["2009-04-17",11.6917,12.5935,11.6062,12.4769,582400.0],["2009-04-20",12.2747,12.2747,11.6606,11.8161,485700.0],["2009-04-21",11.715,11.9716,11.614,11.9016,250300.0],["2009-04-22",11.6995,12.5468,11.6995,12.4535,598200.0],["2009-04-23",11.7539,13.573,11.5751,12.6634,1006000.0],["2009-04-24",12.7334,13.3475,12.4924,13.2387,829100.0],["2009-04-27",12.9588,13.2776,12.8111,13.0132,818100.0],["2009-04-28",12.8655,13.1143,12.8267,12.9355,392700.0],["2009-04-29",12.9899,13.8295,12.9666,13.6662,790700.0],["2009-04-30",13.7362,14.1793,13.7362,13.8839,1183800.0],["2009-05-01",13.8139,13.9927,13.6196,13.9072,596500.0],["2009-05-04",13.9772,14.739,13.8139,14.3426,545500.0],["2009-05-05",14.3426,14.8945,14.1638,14.3348,410600.0],["2009-05-06",14.4747,14.5369,14.0705,14.2337,497600.0],["2009-05-07",14.4203,14.5602,13.8917,14.0394,432100.0],["2009-05-08",14.1871,14.809,13.9927,14.3581,473800.0],["2009-05-11",14.1404,14.5291,14.0316,14.3037,400300.0],["2009-05-12",14.3892,14.4514,13.6274,13.9072,301200.0],["2009-05-13",13.7595,13.7595,13.0443,13.0599,490300.0],["2009-05-14",13.3106,13.5064,13.1539,13.2557,357300.0],["2009-05-15",13.3263,13.6005,13.2793,13.4281,312200.0],["2009-05-18",13.4516,14.0549,13.4516,14.0549,307400.0],["2009-05-19",14.0157,14.3369,13.859,14.1019,447000.0],["2009-05-20",14.1019,14.2742,13.7493,13.8903,431900.0],["2009-05-21",13.7807,13.8198,13.3654,13.624,375700.0],["2009-05-22",13.7258,13.7258,13.1382,13.2401,346900.0],["2009-05-26",13.2401,13.8982,13.2166,13.8198,420600.0],["2009-05-27",13.7571,14.0235,13.5613,13.8042,365800.0],["2009-05-28",13.8277,13.8277,13.2871,13.6005,414500.0],["2009-05-29",13.6866,13.7023,13.3184,13.6553,531700.0],["2009-06-01",13.7807,14.1959,13.5535,14.1019,520100.0],["2009-06-02",14.0784,14.4779,13.9687,14.4074,312300.0],["2009-06-03",14.2429,14.4544,14.0157,14.2507,203100.0],["2009-06-04",14.1724,14.235,13.8668,14.1959,281200.0],["2009-06-05",14.282,14.3761,13.953,14.1097,172400.0],["2009-06-08",14.1019,14.141,13.6631,13.8903,181600.0],["2009-06-09",13.8903,14.0078,13.7571,13.9608,189300.0],["2009-06-10",14.0078,14.3056,13.3576,13.6553,384000.0],["2009-06-11",13.6475,13.9765,13.5691,13.906,323300.0],["2009-06-12",14.5954,14.6189,13.906,14.0627,623000.0],["2009-06-15",13.9217,14.1332,13.6318,13.953,393100.0],["2009-06-16",13.9138,14.0549,13.2636,13.2949,415700.0],["2009-06-17",13.3419,13.765,13.3106,13.6318,593300.0],["2009-06-18",13.5691,13.9452,13.3811,13.4281,250800.0],["2009-06-19",13.4908,13.6866,13.2401,13.2871,643200.0],["2009-06-22",13.2009,13.3106,12.5037,12.7387,1152400.0],["2009-06-23",12.8405,13.1226,12.1511,12.1746,1344900.0],["2009-06-24",12.3391,12.958,12.0179,12.0649,653200.0],["2009-06-25",12.0022,12.3313,11.9552,12.3313,786000.0],["2009-06-26",12.2999,12.629,12.2999,12.5742,1046200.0],["2009-06-29",12.5663,13.0442,12.488,12.9424,505500.0],["2009-06-30",12.9815,13.0991,12.8562,12.9737,557800.0],["2009-07-01",13.0834,13.2949,12.9737,13.0442,351400.0],["2009-07-02",12.9267,13.005,12.4488,12.488,458700.0],["2009-07-06",12.4801,12.8875,12.2843,12.5742,420700.0],["2009-07-07",12.535,12.6917,12.4018,12.5272,624000.0],["2009-07-08",12.5272,12.629,12.3,12.4645,439800.0],["2009-07-09",12.5037,12.6055,12.3078,12.3705,317700.0],["2009-07-10",12.3391,12.723,12.2686,12.7073,257900.0],["2009-07-13",12.723,13.2871,12.5663,13.2871,401900.0],["2009-07-14",13.2401,14.235,13.1461,14.0235,1158400.0],["2009-07-15",14.1724,14.4544,14.1097,14.3212,686700.0],["2009-07-16",14.2585,14.5171,14.1567,14.3291,670600.0],["2009-07-17",14.3682,14.4936,14.1724,14.3604,441800.0],["2009-07-20",14.1254,14.1802,13.7493,14.1332,831500.0],["2009-07-21",14.1802,14.3682,13.9217,14.3526,603700.0],["2009-07-22",14.2429,14.6894,14.2429,14.4701,740600.0],["2009-07-23",16.131,18.4186,15.9743,18.3716,4745300.0],["2009-07-24",17.8624,18.8417,17.8154,18.8182,1888800.0],["2009-07-27",18.3089,18.5204,17.2434,17.5333,1669800.0],["2009-07-28",17.4706,17.8624,17.3531,17.7292,1516800.0],["2009-07-29",17.7762,18.2462,17.6587,17.9485,809300.0],["2009-07-30",18.2149,18.5439,17.7448,18.0817,690700.0],["2009-07-31",18.0739,18.6301,17.9642,18.5361,1027400.0],["2009-08-03",18.5988,18.9592,18.4421,18.6301,629000.0],["2009-08-04",18.5988,18.7555,18.4186,18.638,798800.0],["2009-08-05",18.6145,18.7555,18.2071,18.5988,531600.0],["2009-08-06",18.6223,19.1002,18.5518,18.5674,712400.0],["2009-08-07",18.9043,19.108,18.6615,18.7398,837900.0],["2009-08-10",18.685,18.8495,18.3638,18.5126,720600.0],["2009-08-11",18.3951,18.5283,18.1052,18.1366,525100.0],["2009-08-12",18.1757,18.5596,18.1444,18.3324,540100.0],["2009-08-13",18.553,18.939,18.1118,18.7736,461300.0],["2009-08-14",18.6948,18.6948,17.3713,17.4973,827100.0],["2009-08-17",17.1192,17.2925,16.6938,16.6938,798200.0],["2009-08-18",16.7568,17.4422,16.7332,17.1507,387300.0],["2009-08-19",17.0089,17.4422,16.6544,17.3398,453800.0],["2009-08-20",17.324,17.521,17.1901,17.3083,326400.0],["2009-08-21",17.6234,17.9858,17.3713,17.9464,377100.0],["2009-08-24",17.9464,18.1197,17.5919,17.7494,245900.0],["2009-08-25",17.7809,18.1827,17.584,18.1512,267600.0],["2009-08-26",18.0803,18.4348,17.9858,18.3718,383200.0],["2009-08-27",18.3876,18.8051,17.97,18.7421,665000.0],["2009-08-28",18.7736,19.6875,18.5609,19.3566,812200.0],["2009-08-31",19.136,19.2384,18.6475,18.7657,746300.0],["2009-09-01",18.7106,19.1833,18.2773,18.4663,500400.0],["2009-09-02",18.3639,18.75,18.2851,18.4585,327300.0],["2009-09-03",18.5372,18.7657,18.3324,18.7342,171600.0],["2009-09-04",18.75,18.75,18.2851,18.6397,336200.0],["2009-09-08",18.75,18.8996,18.5766,18.6948,227500.0],["2009-09-09",18.7027,18.876,18.5294,18.8524,1029100.0],["2009-09-10",18.7815,18.876,18.4821,18.6003,288600.0],["2009-09-11",18.6712,18.7815,18.4112,18.5688,466300.0],["2009-09-14",18.4585,18.6948,18.3482,18.6948,270000.0],["2009-09-15",18.5373,18.7578,18.5373,18.6554,391300.0],["2009-09-16",18.7106,18.8996,18.6082,18.8366,392400.0],["2009-09-17",18.75,19.0099,18.6475,18.7106,327000.0],["2009-09-18",18.7106,18.8209,18.5373,18.6869,412800.0],["2009-09-21",18.5215,18.8287,18.2536,18.5057,269900.0],["2009-09-22",18.5924,18.5924,18.0488,18.0488,438200.0],["2009-09-23",18.1197,18.1197,17.3477,17.3477,545800.0],["2009-09-24",17.4343,17.7337,16.8513,16.8671,688200.0],["2009-09-25",16.875,16.9538,16.3471,16.5677,879800.0],["2009-09-28",16.5835,17.0089,16.3944,16.9537,774300.0],["2009-09-29",17.0168,17.2689,16.9144,17.198,454800.0],["2009-09-30",17.261,17.5604,16.8986,17.5052,668400.0],["2009-10-01",17.6628,17.6628,16.938,16.9459,428300.0],["2009-10-02",16.7883,17.1113,16.6229,16.8434,394800.0],["2009-10-05",16.8671,17.3398,16.7489,17.198,411900.0],["2009-10-06",17.2925,17.7494,17.2452,17.4973,234300.0],["2009-10-07",17.387,17.6234,17.2925,17.4422,142200.0],["2009-10-08",17.5052,17.7416,17.3792,17.5604,282300.0],["2009-10-09",17.4973,18.0094,17.4816,17.9228,299300.0],["2009-10-12",17.9306,18.3167,17.9306,18.0882,216400.0],["2009-10-13",18.0488,18.1827,17.71,17.97,231400.0],["2009-10-14",18.1197,18.5609,17.8282,18.5215,388200.0],["2009-10-15",18.4112,18.6003,18.1827,18.5609,203600.0],["2009-10-16",18.4663,18.5845,18.1039,18.4821,415400.0],["2009-10-19",18.5924,18.8839,18.4033,18.6081,348100.0],["2009-10-20",18.6397,18.7342,18.1276,18.3718,254200.0],["2009-10-21",18.2379,19.0414,18.2379,18.4585,394900.0],["2009-10-22",18.49,18.6475,17.9228,18.5924,290500.0],["2009-10-23",18.5924,18.6081,17.9543,17.9858,457400.0],["2009-10-26",17.9464,18.7421,17.8676,18.104,434400.0],["2009-10-27",16.2053,17.1586,15.8587,16.1423,1739800.0],["2009-10-28",15.9926,15.9926,14.8188,15.1181,1460900.0],["2009-10-29",15.2599,15.835,15.1812,15.646,550400.0],["2009-10-30",15.4963,15.8508,15.1654,15.4254,771900.0],["2009-11-02",15.4884,15.6539,14.9842,15.3781,479900.0],["2009-11-03",15.2993,15.5042,15.1654,15.4805,351500.0],["2009-11-04",15.5987,15.6223,15.2442,15.2521,330300.0],["2009-11-05",15.3308,15.7641,15.2993,15.7405,246200.0],["2009-11-06",15.5436,15.9847,15.4648,15.8744,245000.0],["2009-11-09",16.032,16.1974,15.8823,16.1659,258800.0],["2009-11-10",16.0871,16.2368,15.7563,15.9059,363400.0],["2009-11-11",16.0793,16.5362,16.0005,16.3629,337400.0],["2009-11-12",16.3867,16.5135,16.133,16.2598,275100.0],["2009-11-13",16.3153,16.4897,15.9427,16.2995,218600.0],["2009-11-16",16.4501,16.7831,16.3391,16.7196,306600.0],["2009-11-17",16.6483,16.6958,16.4818,16.6007,174500.0],["2009-11-18",16.5056,16.7038,16.0378,16.1726,327300.0],["2009-11-19",16.0061,16.1171,15.3402,15.4195,514700.0],["2009-11-20",15.2926,15.4274,15.0944,15.1182,468900.0],["2009-11-23",15.3006,15.4195,14.8487,14.92,701100.0],["2009-11-24",14.9755,14.9755,14.4761,14.5078,881600.0],["2009-11-25",14.6426,14.6426,14.3175,14.3492,546900.0],["2009-11-27",14.159,14.4919,14.1352,14.159,320100.0],["2009-11-30",14.1828,14.3334,13.8894,14.3175,696200.0],["2009-12-01",14.3413,14.6743,14.2224,14.484,652800.0],["2009-12-02",14.4206,14.6188,14.27,14.4682,355000.0],["2009-12-03",14.484,14.5633,14.0718,14.0718,467100.0],["2009-12-04",14.2779,14.4523,14.048,14.3334,675400.0],["2009-12-07",14.262,14.6743,14.262,14.5316,461700.0],["2009-12-08",14.484,14.6267,14.2858,14.4285,387600.0],["2009-12-09",14.3096,14.4364,14.0955,14.3175,356700.0],["2009-12-10",14.3254,14.5712,14.2541,14.3889,297900.0],["2009-12-11",14.4127,14.5871,14.4127,14.5236,173900.0],["2009-12-14",14.595,14.7456,14.595,14.7218,256900.0],["2009-12-15",14.6426,14.7932,14.5474,14.5474,316800.0],["2009-12-16",14.6029,14.706,14.5633,14.6901,333300.0],["2009-12-17",14.595,14.6822,14.4444,14.5236,332100.0],["2009-12-18",14.6584,14.6663,14.3255,14.4919,1193600.0],["2009-12-21",14.5236,14.8566,14.4761,14.8249,444800.0],["2009-12-22",14.8011,15.0944,14.6663,15.0231,238000.0],["2009-12-23",15.0865,15.3957,14.7853,15.2213,227600.0],["2009-12-24",15.3006,15.3006,15.0627,15.0627,58800.0],["2009-12-28",15.1579,15.2213,15.0548,15.1737,146100.0],["2009-12-29",15.1816,15.4036,15.1579,15.3878,254100.0],["2009-12-30",15.3481,15.4433,15.1658,15.3798,206700.0],["2009-12-31",15.3243,15.578,15.1182,15.1262,269300.0],["2010-01-04",15.3402,15.4433,15.1816,15.3323,217100.0],["2010-01-05",15.2926,15.5463,15.253,15.4908,754900.0],["2010-01-06",14.706,15.2847,14.706,14.9914,837900.0],["2010-01-07",14.9359,15.1182,14.6663,14.8962,331700.0],["2010-01-08",14.8249,14.9121,14.7298,14.7853,392500.0],["2010-01-11",14.8249,14.8963,14.4206,14.6743,399200.0],["2010-01-12",14.5316,14.7218,14.484,14.6346,414600.0],["2010-01-13",14.6901,15.0865,14.6267,15.0152,342800.0],["2010-01-14",14.928,15.1579,14.8328,15.1182,312400.0],["2010-01-15",15.1737,15.3798,14.9835,15.2768,746700.0],["2010-01-19",14.92,15.8238,14.92,15.6494,810700.0],["2010-01-20",15.5384,15.6415,15.3164,15.4512,236100.0],["2010-01-21",15.5225,15.7049,15.4195,15.4591,448700.0],["2010-01-22",15.4591,15.6097,15.1499,15.2371,373900.0],["2010-01-25",15.3561,15.3878,15.0469,15.1499,296500.0],["2010-01-26",15.1024,15.3006,14.9835,14.9835,257200.0],["2010-01-27",14.92,15.0627,14.8408,15.0627,198800.0],["2010-01-28",15.0469,15.1341,14.706,14.9518,220300.0],["2010-01-29",14.9914,15.1737,14.5236,14.5554,421900.0],["2010-02-01",14.595,15.0152,14.5633,14.9835,309100.0],["2010-02-02",14.9517,15.1341,14.8725,14.9438,285500.0],["2010-02-03",14.8408,15.0627,14.6663,15.0231,275200.0],["2010-02-04",14.9517,14.9517,14.6267,14.6426,345200.0],["2010-02-05",14.6981,14.6981,14.4047,14.6108,372400.0],["2010-02-08",14.6346,14.8645,14.595,14.7298,235000.0],["2010-02-09",15.0627,16.1805,15.0627,15.4591,1122300.0],["2010-02-10",15.475,15.7128,15.3164,15.5146,508700.0],["2010-02-11",15.4195,16.0061,15.4195,15.8476,454600.0],["2010-02-12",15.7524,16.347,15.6494,16.3312,524000.0],["2010-02-16",16.3708,16.8306,16.2995,16.7513,551200.0],["2010-02-17",16.8148,17.0288,16.5135,16.6404,606800.0],["2010-02-18",16.5214,16.5214,15.8159,16.3153,783900.0],["2010-02-19",16.2281,16.3946,16.0141,16.3787,541900.0],["2010-02-22",16.3708,16.5214,16.1885,16.4184,434700.0],["2010-02-23",16.4025,16.4025,16.0616,16.1092,404200.0],["2010-02-24",16.1726,16.2281,16.022,16.1251,338000.0],["2010-02-25",15.9427,16.2123,15.9427,16.1964,333700.0],["2010-02-26",16.1568,16.1568,15.8159,15.8397,192000.0],["2010-03-01",15.9665,16.2202,15.8,16.0458,376800.0],["2010-03-02",16.1171,16.2757,16.0141,16.2519,207400.0],["2010-03-03",16.3232,16.7196,16.2915,16.5452,246700.0],["2010-03-04",16.6007,16.6483,16.3708,16.6007,114900.0],["2010-03-05",16.6725,17.1671,16.5449,17.1352,404600.0],["2010-03-08",17.191,17.4942,17.1512,17.191,398000.0],["2010-03-09",17.1113,17.5739,17.1113,17.4782,642400.0],["2010-03-10",17.4543,17.7335,17.4543,17.6537,535800.0],["2010-03-11",17.5021,17.7096,17.4383,17.5899,183100.0],["2010-03-12",17.7175,17.7175,17.4144,17.6138,236600.0],["2010-03-15",17.5022,17.7175,17.4942,17.6617,231400.0],["2010-03-16",17.7016,18.2041,17.6298,18.2041,252100.0],["2010-03-17",18.1802,18.2281,18.0526,18.1164,226800.0],["2010-03-18",18.1483,18.268,18.0366,18.1164,139100.0],["2010-03-19",18.2201,18.4754,18.0925,18.2759,492300.0],["2010-03-22",18.1563,18.6668,18.1563,18.6668,311600.0],["2010-03-23",18.6987,18.9061,18.5551,18.8902,261000.0],["2010-03-24",18.7785,18.8822,18.5073,18.5551,169900.0],["2010-03-25",18.5871,18.8024,18.3956,18.4275,360300.0],["2010-03-26",18.3956,18.603,18.244,18.3238,297700.0],["2010-03-29",18.4195,18.5552,18.3477,18.4355,166000.0],["2010-03-30",18.5153,18.5232,18.0606,18.3956,359300.0],["2010-03-31",18.0765,18.5871,18.0606,18.0606,216500.0],["2010-04-01",18.1084,18.3318,17.7814,18.0286,229000.0],["2010-04-05",18.0366,18.6908,17.9967,18.6908,265000.0],["2010-04-06",18.6269,18.6269,18.4514,18.4674,161900.0],["2010-04-07",18.3956,18.5551,18.1643,18.2201,279100.0],["2010-04-08",18.1004,18.3079,17.8611,18.2759,124000.0],["2010-04-09",18.2041,18.244,17.8053,18.1563,135400.0],["2010-04-12",18.2121,18.2121,17.9489,18.0366,170100.0],["2010-04-13",18.0526,18.0526,17.8372,18.0047,207200.0],["2010-04-14",18.0446,18.3238,17.9648,18.3238,280300.0],["2010-04-15",18.268,18.8742,18.268,18.8503,459400.0],["2010-04-16",18.8503,19.1215,18.7466,19.0577,329900.0],["2010-04-19",19.7198,19.9432,19.313,19.8874,709300.0],["2010-04-20",19.9432,20.1506,19.6959,19.8714,487000.0],["2010-04-21",19.8315,19.9432,19.4486,19.4805,763200.0],["2010-04-22",19.6161,20.3101,19.3608,20.1985,947700.0],["2010-04-23",20.2942,20.6372,19.9592,20.358,827700.0],["2010-04-26",20.3899,20.9084,20.3022,20.6532,503900.0],["2010-04-27",20.6292,20.7569,20.2064,20.2703,553200.0],["2010-04-28",20.366,20.6771,20.0788,20.1825,382600.0],["2010-04-29",20.2782,20.35,20.015,20.1745,317800.0],["2010-04-30",20.2384,20.35,19.5603,19.5683,399800.0],["2010-05-03",19.664,20.3101,19.664,20.2543,450100.0],["2010-05-04",20.023,20.1187,19.5443,19.7119,276400.0],["2010-05-05",19.4247,19.7836,19.297,19.4725,442300.0],["2010-05-06",19.4725,19.6082,17.5101,19.0338,388000.0],["2010-05-07",18.962,19.0178,18.3318,18.611,604600.0],["2010-05-10",19.3289,19.6321,19.1056,19.6002,313100.0],["2010-05-11",19.3688,19.999,19.1136,19.8395,395700.0],["2010-05-12",19.9352,20.6612,19.9113,20.6452,250900.0],["2010-05-13",20.5891,20.6692,19.9878,20.1561,385600.0],["2010-05-14",20.0038,20.0278,19.643,19.9958,288800.0],["2010-05-17",20.1,20.4367,19.9316,20.3405,435800.0],["2010-05-18",20.6051,20.6612,19.9397,19.9797,293000.0],["2010-05-19",19.8675,20.4367,19.7232,19.9236,419700.0],["2010-05-20",19.5147,20.084,19.3704,19.5388,602300.0],["2010-05-21",19.17,19.7713,18.8493,19.3464,768500.0],["2010-05-24",19.3864,19.627,18.9695,19.3303,346900.0],["2010-05-25",18.9535,18.9535,18.0716,18.5286,1115800.0],["2010-05-26",18.6087,19.1058,18.6087,18.9615,657100.0],["2010-05-27",19.2421,19.6991,19.2341,19.4185,775400.0],["2010-05-28",19.3223,19.635,19.202,19.2341,337600.0],["2010-06-01",19.1379,19.3864,18.713,18.737,558100.0],["2010-06-02",18.8012,19.3464,18.5286,19.3383,342700.0],["2010-06-03",19.2662,19.6991,19.2101,19.5468,223200.0],["2010-06-04",19.1379,19.4746,18.7691,18.8172,745100.0],["2010-06-07",18.8493,18.9936,18.288,18.2961,429200.0],["2010-06-08",18.3442,18.4644,17.8791,18.1838,582600.0],["2010-06-09",18.3041,18.705,18.248,18.4484,697000.0],["2010-06-10",18.6168,19.0256,18.5927,19.0176,594400.0],["2010-06-11",18.729,19.1539,18.6809,19.1539,422400.0],["2010-06-14",19.2742,19.635,19.2181,19.2822,455700.0],["2010-06-15",19.4025,19.4426,18.9134,18.9856,547300.0],["2010-06-16",18.8733,18.9695,18.5125,18.5847,411400.0],["2010-06-17",18.5686,18.6408,17.9513,18.5205,589000.0],["2010-06-18",18.6649,18.729,17.9914,18.6488,484000.0],["2010-06-21",18.9054,18.9856,18.3281,18.4724,147900.0],["2010-06-22",18.5927,18.8573,18.0475,18.0475,303900.0],["2010-06-23",18.0475,18.2479,17.7268,18.0475,231900.0],["2010-06-24",17.8872,18.2399,17.7509,18.0395,395500.0],["2010-06-25",18.1758,18.4885,18.0235,18.4243,1276100.0],["2010-06-28",18.4484,19.1539,18.264,18.737,378800.0],["2010-06-29",18.4564,18.5286,18.0235,18.1758,448600.0],["2010-06-30",18.1277,18.2479,17.5184,17.5745,518100.0],["2010-07-01",17.6466,17.7749,17.2377,17.3901,705900.0],["2010-07-02",17.5504,17.6867,16.8208,16.9411,450800.0],["2010-07-06",17.2377,17.2858,16.3318,16.5162,458800.0],["2010-07-07",16.6284,17.1335,16.5162,17.0774,385000.0],["2010-07-08",17.2458,17.6627,16.8208,17.1014,390400.0],["2010-07-09",17.3259,17.6627,17.1415,17.6546,601500.0],["2010-07-12",17.5905,17.8791,17.2538,17.374,246600.0],["2010-07-13",17.6546,18.0876,17.4702,18.0395,343200.0],["2010-07-14",17.9192,18.1838,17.7909,17.9433,209200.0],["2010-07-15",17.9032,17.9673,17.5584,17.815,239600.0],["2010-07-16",17.6386,17.9112,17.1255,17.1736,542200.0],["2010-07-19",17.1816,17.3981,16.885,17.1656,209100.0],["2010-07-20",16.917,17.5665,16.909,17.5184,215200.0],["2010-07-21",17.5424,17.7669,17.2217,17.3099,420500.0],["2010-07-22",17.5985,17.7188,16.3799,16.7487,933500.0],["2010-07-23",16.6204,17.4702,16.5963,17.382,393400.0],["2010-07-26",17.4703,18.1357,17.334,18.1277,369400.0],["2010-07-27",18.1678,18.6889,18.0555,18.6649,624700.0],["2010-07-28",18.6729,18.7691,17.9273,18.0074,421100.0],["2010-07-29",18.1036,18.1277,17.6627,18.0074,292800.0],["2010-07-30",17.7108,18.0876,17.5745,17.7428,278000.0],["2010-08-02",18.0074,18.2239,17.799,18.0635,200800.0],["2010-08-03",17.9673,18.3762,17.823,18.2239,263300.0],["2010-08-04",18.264,18.721,18.0796,18.6809,384500.0],["2010-08-05",18.4805,18.6568,18.2399,18.4564,164300.0],["2010-08-06",18.2479,18.3522,17.831,18.0555,217800.0],["2010-08-09",18.2319,18.2399,17.9433,18.1918,219900.0],["2010-08-10",17.9353,18.1197,17.4702,17.5103,294000.0],["2010-08-11",17.2778,17.4382,16.5322,16.5883,513600.0],["2010-08-12",16.3382,16.7093,16.3382,16.7093,391000.0],["2010-08-13",16.5883,16.8384,16.1688,16.1849,259900.0],["2010-08-16",16.1446,16.3382,16.0719,16.2979,349200.0],["2010-08-17",16.5157,16.5238,16.2898,16.4108,460000.0],["2010-08-18",16.4431,16.4431,16.1688,16.3221,520400.0],["2010-08-19",16.3301,16.4108,15.6121,15.7169,338400.0],["2010-08-20",15.6121,15.8299,15.4023,15.7734,187500.0],["2010-08-23",15.846,15.9751,15.6282,15.6443,186700.0],["2010-08-24",15.4668,15.5152,15.2974,15.3539,463800.0],["2010-08-25",15.2006,15.4103,15.015,15.3539,404300.0],["2010-08-26",15.3781,15.4749,14.9666,15.3216,627700.0],["2010-08-27",15.4991,15.4991,14.9989,15.4023,451400.0],["2010-08-30",15.3216,15.4426,14.9827,14.9827,188300.0],["2010-08-31",14.9505,15.3458,14.781,14.8859,299300.0],["2010-09-01",15.1038,15.7169,14.8859,15.7089,331400.0],["2010-09-02",15.6363,15.7573,15.3216,15.6524,218200.0],["2010-09-03",15.7896,16.1123,15.7896,16.08,381400.0],["2010-09-07",16.0558,16.0558,15.5959,15.6443,260800.0],["2010-09-08",15.6443,15.8783,15.4507,15.7976,163500.0],["2010-09-09",16.0235,16.0719,15.5879,15.6524,307900.0],["2010-09-10",15.6605,15.7896,15.5475,15.7089,115700.0],["2010-09-13",15.8702,16.1123,15.8541,15.9267,226500.0],["2010-09-14",15.8299,16.0235,15.6282,15.7412,273400.0],["2010-09-15",15.6282,15.9429,15.4023,15.8783,152600.0],["2010-09-16",15.8299,15.9348,15.128,15.249,794100.0],["2010-09-17",15.4265,15.6685,15.2571,15.5637,562300.0],["2010-09-20",15.6201,16.0074,15.5233,15.9348,325600.0],["2010-09-21",15.9187,15.9187,15.6363,15.7412,525600.0],["2010-09-22",15.6363,15.838,15.3781,15.7008,385200.0],["2010-09-23",15.5394,15.7331,15.4991,15.5152,390600.0],["2010-09-24",15.7654,16.314,15.7169,16.2737,311700.0],["2010-09-27",16.3059,16.314,16.0558,16.2494,160500.0],["2010-09-28",16.2494,16.4027,15.846,16.3947,257600.0],["2010-09-29",16.2979,16.5883,16.1526,16.5399,230900.0],["2010-09-30",16.6287,16.8949,16.1204,16.193,323900.0],["2010-10-01",16.3463,16.4673,16.2252,16.3301,183000.0],["2010-10-04",16.3059,16.4834,15.9509,15.9509,214100.0],["2010-10-05",16.1607,16.6932,16.1526,16.6125,236000.0],["2010-10-06",16.5641,16.7255,16.4673,16.6287,181600.0],["2010-10-07",16.7819,16.9191,16.5964,16.6851,128800.0],["2010-10-08",16.6448,17.0643,16.6367,16.8223,270700.0],["2010-10-11",16.8223,17.0805,16.7093,16.911,142300.0],["2010-10-12",16.8384,16.8465,16.4915,16.4915,366300.0],["2010-10-13",16.5399,16.8062,16.4754,16.548,292700.0],["2010-10-14",16.5399,16.782,16.5399,16.7577,412500.0],["2010-10-15",16.9837,17.024,16.6448,16.7497,353100.0],["2010-10-18",16.7013,17.024,16.6367,16.8788,225600.0],["2010-10-19",16.7255,17.0563,16.5883,16.8223,496000.0],["2010-10-20",16.9352,17.0482,16.7819,16.8707,307600.0],["2010-10-21",17.0321,17.1128,16.0155,16.5802,760700.0],["2010-10-22",16.6367,16.7416,16.5076,16.5802,289300.0],["2010-10-25",16.6851,16.7981,16.2817,16.3543,510300.0],["2010-10-26",16.2575,16.4673,16.201,16.2494,307200.0],["2010-10-27",16.1284,16.314,16.0558,16.2898,291400.0],["2010-10-28",16.4512,16.4996,16.1123,16.2656,196400.0],["2010-10-29",16.1768,16.3221,16.0962,16.2494,200000.0],["2010-11-01",16.2979,16.3866,16.0881,16.1688,278700.0],["2010-11-02",16.3866,16.5722,16.3059,16.5318,245200.0],["2010-11-03",16.5802,16.6206,16.1204,16.5157,575100.0],["2010-11-04",16.7416,17.3145,16.6771,17.3064,279600.0],["2010-11-05",17.3387,17.5565,17.2257,17.5404,235700.0],["2010-11-08",17.5081,17.7017,17.5081,17.6533,223900.0],["2010-11-09",17.7259,17.7259,17.3467,17.4597,538200.0],["2010-11-10",17.5484,17.5726,17.0885,17.4678,505400.0],["2010-11-11",17.2741,17.5646,17.2418,17.4436,92900.0],["2010-11-12",17.258,17.4597,17.2176,17.2176,161200.0],["2010-11-15",17.2822,17.5242,17.1773,17.2499,109300.0],["2010-11-16",17.0724,17.3306,17.0724,17.2096,208700.0],["2010-11-17",17.2499,17.3145,17.137,17.2338,108800.0],["2010-11-18",17.3951,17.6856,17.2176,17.2499,241500.0],["2010-11-19",17.2499,17.379,17.024,17.2338,186700.0],["2010-11-22",17.1526,17.2662,16.9984,17.2013,133500.0],["2010-11-23",17.0552,17.2094,16.8928,17.1607,217400.0],["2010-11-24",17.25,17.388,16.9821,17.112,523200.0],["2010-11-26",16.9659,17.1201,16.8035,16.9415,207100.0],["2010-11-29",16.7954,17.2663,16.7386,17.2419,212000.0],["2010-11-30",17.0633,17.2825,17.0065,17.2013,352700.0],["2010-12-01",17.4448,17.5017,16.7305,17.4367,317500.0],["2010-12-02",17.3799,17.5504,17.2825,17.5341,255900.0],["2010-12-03",17.4286,17.664,17.3637,17.6315,525400.0],["2010-12-06",17.5504,17.867,17.5504,17.7777,116900.0],["2010-12-07",17.9157,18.1754,17.9075,17.9725,283600.0],["2010-12-08",18.0293,18.216,17.9319,17.9319,160700.0],["2010-12-09",18.0861,18.143,17.4042,18.1024,216300.0],["2010-12-10",18.1917,18.4758,18.1024,18.4677,388400.0],["2010-12-13",18.4677,18.4839,18.2891,18.3702,149400.0],["2010-12-14",18.4758,18.4839,18.3297,18.4352,140300.0],["2010-12-15",18.4595,18.6544,18.3215,18.3784,181200.0],["2010-12-16",18.3784,18.5083,18.2323,18.4677,169200.0],["2010-12-17",18.5082,18.5488,18.2809,18.492,550000.0],["2010-12-20",18.4677,18.6625,18.3621,18.5407,270500.0],["2010-12-21",18.6544,18.7518,18.5326,18.7274,122600.0],["2010-12-22",18.7518,18.8654,18.6057,18.7924,100900.0],["2010-12-23",18.7193,18.8817,18.7193,18.768,124600.0],["2010-12-27",18.7355,19.0359,18.5407,18.8817,74400.0],["2010-12-28",18.8979,19.0115,18.8411,18.9466,192300.0],["2010-12-29",18.9466,19.0034,18.8005,18.8817,106900.0],["2010-12-30",19.0115,19.3687,18.6706,18.8248,117200.0],["2010-12-31",18.8167,18.8411,18.2728,18.2972,273500.0],["2011-01-03",18.4758,19.0359,18.4758,18.8898,256300.0],["2011-01-04",18.8735,18.9223,18.3378,18.5407,182900.0],["2011-01-05",18.5083,18.7924,18.2647,18.7761,234300.0],["2011-01-06",18.7518,18.9628,18.3297,18.3865,131300.0],["2011-01-07",18.4352,18.5407,18.078,18.492,188600.0],["2011-01-10",18.4839,18.8248,18.3215,18.7761,318400.0],["2011-01-11",18.8167,18.8167,18.5813,18.7518,228800.0],["2011-01-12",18.8735,19.1252,18.8248,18.9141,159200.0],["2011-01-13",18.9466,19.0197,18.768,18.9953,116100.0],["2011-01-14",18.9628,19.1252,18.9141,19.0927,130700.0],["2011-01-18",19.0765,19.1414,18.9141,19.1171,136500.0],["2011-01-19",19.0765,19.0765,18.7437,18.8735,219400.0],["2011-01-20",18.833,19.2551,18.768,19.0521,220400.0],["2011-01-21",19.1658,19.182,18.9872,19.0765,228000.0],["2011-01-24",19.0765,19.4661,18.9385,19.385,203400.0],["2011-01-25",19.2794,19.6528,19.1739,19.6204,346600.0],["2011-01-26",19.6366,20.0668,19.5554,19.9775,415700.0],["2011-01-27",19.9857,20.0993,19.7908,20.0993,186500.0],["2011-01-28",20.148,20.3672,19.6934,19.7665,480100.0],["2011-01-31",19.8477,20.0262,19.5311,19.7908,221800.0],["2011-02-01",19.8071,20.3185,19.7827,20.1155,340100.0],["2011-02-02",19.9207,20.0181,19.6609,19.7665,322200.0],["2011-02-03",19.7259,19.8395,19.5798,19.8314,273100.0],["2011-02-04",19.8314,20.0668,19.6853,19.937,256400.0],["2011-02-07",19.9288,20.3104,19.8882,20.2454,177800.0],["2011-02-08",20.2048,20.3672,20.0587,20.3672,146300.0],["2011-02-09",20.3347,20.489,20.2211,20.4159,192000.0],["2011-02-10",19.596,20.5295,19.596,20.4565,152500.0],["2011-02-11",20.4159,20.5133,20.4159,20.489,236000.0],["2011-02-14",20.4565,20.5782,20.4159,20.5295,121000.0],["2011-02-15",20.5214,20.7162,20.424,20.5539,287500.0],["2011-02-16",20.6919,20.9192,20.627,20.903,299200.0],["2011-02-17",20.5295,21.4955,20.5295,21.1059,543400.0],["2011-02-18",21.2845,21.8365,21.041,21.179,467400.0],["2011-02-22",21.0166,21.1465,20.4402,20.4808,305900.0],["2011-02-23",20.5133,20.6432,19.9938,20.1318,420000.0],["2011-02-24",20.2373,20.3591,20.0019,20.2779,344400.0],["2011-02-25",20.2779,20.3834,20.1967,20.351,277700.0],["2011-02-28",20.4727,20.5377,20.1074,20.2617,254100.0],["2011-03-01",20.2292,20.3266,19.7584,19.7665,516300.0],["2011-03-02",19.8152,20.0181,19.6041,19.8883,232900.0],["2011-03-03",20.0668,20.2779,19.9613,20.2617,200900.0],["2011-03-04",20.213,20.2454,20.01,20.1724,196100.0],["2011-03-07",20.1805,20.1805,19.7746,19.9207,214500.0],["2011-03-08",19.9126,20.3753,19.8395,20.2698,163100.0],["2011-03-09",20.2779,20.3997,20.1724,20.2779,205500.0],["2011-03-10",20.1065,20.2779,19.8617,20.0902,254600.0],["2011-03-11",20.0739,20.1392,19.9025,19.9923,182400.0],["2011-03-14",19.7801,20.18,19.7801,20.0821,498200.0],["2011-03-15",19.6496,19.9515,19.3966,19.5353,608700.0],["2011-03-16",19.4864,19.5924,19.2742,19.2987,333700.0],["2011-03-17",19.6006,19.6006,19.2824,19.2905,149500.0],["2011-03-18",19.4129,19.5761,19.3232,19.4374,349300.0],["2011-03-21",19.6006,19.7801,19.4864,19.5843,324100.0],["2011-03-22",19.6659,19.6904,19.5108,19.5435,238000.0],["2011-03-23",19.5027,19.6332,19.3395,19.5598,178900.0],["2011-03-24",19.6659,19.674,19.5027,19.568,84000.0],["2011-03-25",19.6904,19.8454,19.519,19.5435,265000.0],["2011-03-28",19.5761,19.6496,19.4864,19.5435,140000.0],["2011-03-29",19.5435,19.6332,19.5108,19.568,136100.0],["2011-03-30",19.6496,19.7475,19.568,19.6577,358900.0],["2011-03-31",19.6577,19.7393,18.6051,19.674,303100.0],["2011-04-01",19.8454,20.18,19.674,19.9107,163000.0],["2011-04-04",19.976,20.0657,19.878,20.0494,107600.0],["2011-04-05",20.0331,20.1147,19.9107,19.976,240400.0],["2011-04-06",20.0821,20.2126,19.9596,20.1229,153300.0],["2011-04-07",20.131,20.4329,20.1147,20.2861,215100.0],["2011-04-08",20.4166,20.4166,20.0576,20.0576,182800.0],["2011-04-11",20.0576,20.2861,20.0576,20.2453,123400.0],["2011-04-12",20.2371,20.5717,20.1963,20.4901,338800.0],["2011-04-13",20.5717,20.6777,20.4411,20.6125,193700.0],["2011-04-14",20.4656,20.8409,20.3921,20.8083,217900.0],["2011-04-15",20.743,21.1918,20.7267,21.151,229100.0],["2011-04-18",20.947,21.0613,20.792,20.9552,180700.0],["2011-04-19",21.0449,21.2245,20.9307,21.1755,184900.0],["2011-04-20",21.404,21.9262,21.404,21.9262,459300.0],["2011-04-21",22.8483,23.8928,22.8483,23.4767,827700.0],["2011-04-25",23.6644,23.8602,23.444,23.4685,287600.0],["2011-04-26",23.5827,24.1376,23.3053,23.9826,478600.0],["2011-04-27",23.8847,24.2029,23.7541,24.0724,288000.0],["2011-04-28",23.9663,24.6354,23.9663,24.6354,279000.0],["2011-04-29",24.6191,24.8639,24.3824,24.6925,301000.0],["2011-05-02",24.7415,24.8802,24.3498,24.3824,390800.0],["2011-05-03",24.3661,24.4477,24.0724,24.1458,179000.0],["2011-05-04",24.0234,24.2764,23.8031,24.0234,238900.0],["2011-05-05",23.7949,24.4314,23.7541,23.8928,164200.0],["2011-05-06",24.3335,25.1332,23.9744,24.5375,231000.0],["2011-05-09",24.4314,24.5864,24.3335,24.5048,148000.0],["2011-05-10",24.7088,24.9618,24.5048,24.9536,317300.0],["2011-05-11",24.921,25.0597,24.4967,24.7333,201900.0],["2011-05-12",24.6677,25.4056,24.43,25.3974,277600.0],["2011-05-13",25.3236,25.4711,24.8153,24.9301,137000.0],["2011-05-16",24.7169,25.0366,24.594,24.594,231500.0],["2011-05-17",24.3234,24.512,23.9709,24.0775,261100.0],["2011-05-18",24.2169,24.2169,24.0119,24.1267,237500.0],["2011-05-19",24.3398,24.5694,24.1513,24.3316,207100.0],["2011-05-20",24.1595,24.4546,23.7414,24.0365,209400.0],["2011-05-23",23.5692,23.9955,23.4872,23.7987,223900.0],["2011-05-24",23.9053,24.0365,23.3889,23.5692,185100.0],["2011-05-25",23.4872,23.8971,23.4626,23.7987,111100.0],["2011-05-26",23.7742,24.1103,23.4954,24.0365,110500.0],["2011-05-27",24.225,24.5776,24.0365,24.1267,160600.0],["2011-05-31",24.389,24.8071,24.2005,24.7907,299100.0],["2011-06-01",24.6103,24.7497,23.1019,23.2249,392100.0],["2011-06-02",23.2249,23.3479,22.6264,23.1593,253000.0],["2011-06-03",22.8068,23.1101,22.7084,22.7412,263000.0],["2011-06-06",22.7166,22.897,22.5199,22.5527,182100.0],["2011-06-07",22.8232,23.0117,22.3231,22.3723,176200.0],["2011-06-08",22.2493,22.3887,22.0034,22.1346,424200.0],["2011-06-09",22.2493,22.5199,22.0608,22.1428,183700.0],["2011-06-10",21.9542,21.987,21.6099,21.6427,185100.0],["2011-06-13",21.6919,22.1428,21.6099,21.9624,249500.0],["2011-06-14",22.4133,23.0445,22.0854,22.7494,211900.0],["2011-06-15",22.4297,22.7248,22.151,22.3641,219600.0],["2011-06-16",22.3395,22.7986,22.1919,22.6756,224600.0],["2011-06-17",22.7904,23.1101,22.5199,22.61,380300.0],["2011-06-20",22.5035,23.0363,22.5035,22.9462,85100.0],["2011-06-21",23.0937,23.5364,22.938,23.5364,172000.0],["2011-06-22",23.4216,23.7086,23.1675,23.2003,207800.0],["2011-06-23",22.8806,23.5528,22.7658,23.4298,198300.0],["2011-06-24",23.4298,23.8233,23.1921,23.4872,656800.0],["2011-06-27",23.4216,24.0529,23.3479,23.766,195700.0],["2011-06-28",23.8233,24.512,23.7742,24.4218,168200.0],["2011-06-29",24.4136,24.4956,24.0775,24.1759,201600.0],["2011-06-30",24.266,24.5776,24.266,24.4382,241000.0],["2011-07-01",24.6186,25.1924,24.4792,25.1104,251800.0],["2011-07-05",25.1104,25.2498,24.7579,25.0448,156400.0],["2011-07-06",24.9137,25.1514,24.8153,24.9219,196700.0],["2011-07-07",25.094,25.1104,24.7497,24.9629,262400.0],["2011-07-08",24.6513,24.8727,24.389,24.5858,236100.0],["2011-07-11",24.3234,24.5612,23.8479,23.8807,266100.0],["2011-07-12",23.8807,24.1349,23.5364,23.5856,251300.0],["2011-07-13",23.7824,24.0529,23.5692,23.7987,252900.0],["2011-07-14",23.8233,24.1431,22.8806,22.938,288400.0],["2011-07-15",22.9871,23.6102,22.9298,23.5938,299800.0],["2011-07-18",23.3807,23.561,23.2577,23.2659,258200.0],["2011-07-19",23.4954,24.1758,23.4954,24.0693,211400.0],["2011-07-20",24.0775,24.5612,23.8315,24.5038,315300.0],["2011-07-21",23.6512,23.6512,22.3149,22.9954,1766400.0],["2011-07-22",22.9544,22.9871,22.5445,22.8478,335200.0],["2011-07-25",22.5445,22.8806,22.3477,22.4871,265200.0],["2011-07-26",22.4297,22.4707,22.0936,22.1182,208100.0],["2011-07-27",22.0526,22.2165,21.7984,21.8476,325800.0],["2011-07-28",21.9542,21.9706,21.6427,21.6837,190400.0],["2011-07-29",21.4541,22.1264,21.3721,21.9296,197400.0],["2011-08-01",22.0854,22.0854,21.4541,21.8066,325900.0],["2011-08-02",21.6509,22.151,21.6509,21.7575,565000.0],["2011-08-03",21.7493,22.6592,21.5771,22.61,530600.0],["2011-08-04",22.1674,22.3969,20.9131,20.9213,622300.0],["2011-08-05",21.282,21.282,20.0195,20.3884,466000.0],["2011-08-08",19.7571,20.6015,18.5274,18.5274,660500.0],["2011-08-09",18.9046,20.495,18.6832,20.4212,675600.0],["2011-08-10",19.8227,21.036,19.2817,19.3145,489800.0],["2011-08-11",19.3392,20.436,19.1825,20.1144,547500.0],["2011-08-12",20.3536,20.535,19.8093,20.3206,314100.0],["2011-08-15",20.469,20.8401,20.2051,20.8237,180300.0],["2011-08-16",20.5762,21.2937,20.4855,21.0216,329400.0],["2011-08-17",21.0876,21.2278,20.7247,20.8814,206600.0],["2011-08-18",20.2134,20.3618,19.2485,19.4052,324400.0],["2011-08-19",18.9928,20.0567,18.9516,19.265,371400.0],["2011-08-22",19.801,20.1969,19.2485,19.7433,324300.0],["2011-08-23",19.8835,20.8649,19.5784,20.8484,264900.0],["2011-08-24",20.8484,21.368,20.6587,20.8814,236300.0],["2011-08-25",21.0793,21.236,20.2381,20.2958,327600.0],["2011-08-26",20.0649,20.9721,19.966,20.9556,268100.0],["2011-08-29",21.1453,21.9287,21.1453,21.5576,332800.0],["2011-08-30",21.4834,21.7391,21.0546,21.5246,341500.0],["2011-08-31",21.6896,22.1102,21.1041,21.3844,614800.0],["2011-09-01",21.4092,21.838,20.8896,21.0463,287100.0],["2011-09-02",20.6175,20.7907,20.4195,20.5597,377800.0],["2011-09-06",19.8423,20.2711,19.7186,20.0732,315400.0],["2011-09-07",20.4113,20.9968,20.2958,20.9556,410800.0],["2011-09-08",20.7907,20.9968,20.469,20.6092,228800.0],["2011-09-09",20.2794,20.5268,19.7515,20.0402,270100.0],["2011-09-12",19.6938,20.3371,19.6113,20.3123,237700.0],["2011-09-13",20.3701,21.2772,20.3453,21.1123,248600.0],["2011-09-14",21.368,22.1927,20.9968,21.8628,256000.0],["2011-09-15",22.0525,22.638,21.805,22.6215,261100.0],["2011-09-16",22.7699,22.9761,22.6297,22.8772,485200.0],["2011-09-19",22.638,23.0338,22.5225,22.8442,311600.0],["2011-09-20",22.9761,23.372,22.5885,22.6132,323300.0],["2011-09-21",22.6215,22.8607,22.0772,22.1102,273300.0],["2011-09-22",21.4009,21.7721,20.7412,21.0381,434400.0],["2011-09-23",21.0216,21.3844,20.8649,21.1865,291800.0],["2011-09-26",21.335,21.5576,20.8731,21.5329,235500.0],["2011-09-27",22.0854,23.0503,21.8545,22.5143,256600.0],["2011-09-28",22.4648,22.7947,22.1267,22.1679,548300.0],["2011-09-29",22.6545,22.6545,21.8215,22.3988,323800.0],["2011-09-30",21.97,22.2669,21.5659,21.5906,316800.0],["2011-10-03",21.3185,21.4917,20.5268,20.568,497000.0],["2011-10-04",20.4113,22.1102,20.2546,22.0525,496400.0],["2011-10-05",22.0195,22.6462,21.7143,22.5638,216400.0],["2011-10-06",22.3906,23.1988,22.2339,23.1493,242500.0],["2011-10-07",23.2565,23.4215,22.3081,22.5555,250100.0],["2011-10-10",22.9266,24.106,22.9266,24.0895,264700.0],["2011-10-11",23.7926,24.576,23.3307,24.1802,429700.0],["2011-10-12",24.2379,24.4111,24.0235,24.2791,280900.0],["2011-10-13",24.0235,24.2709,23.7926,23.908,253400.0],["2011-10-14",24.1884,24.543,23.9658,24.3616,302300.0],["2011-10-17",24.0647,24.3286,23.5204,23.6689,359000.0],["2011-10-18",23.7183,24.0977,23.4215,23.9163,504700.0],["2011-10-19",23.9905,24.3699,23.6524,23.7018,410700.0],["2011-10-20",23.6689,24.6255,23.6029,24.5101,330000.0],["2011-10-21",24.576,24.576,23.8338,24.2379,408700.0],["2011-10-24",24.3616,24.8234,24.3286,24.6503,488400.0],["2011-10-25",24.4523,24.642,23.974,24.0482,233800.0],["2011-10-26",24.4111,24.4111,23.7761,24.0317,295400.0],["2011-10-27",24.4276,24.7657,24.3534,24.741,719800.0],["2011-10-28",24.5183,24.8564,24.3039,24.4358,257300.0],["2011-10-31",24.007,24.4441,23.8173,24.0977,157200.0],["2011-11-01",23.2318,23.8833,22.8029,23.24,222600.0],["2011-11-02",23.6854,24.04,23.438,23.9987,168400.0],["2011-11-03",24.3204,24.7245,23.6689,24.6008,198600.0],["2011-11-04",24.3369,24.543,23.9658,24.3286,178400.0],["2011-11-07",24.2874,24.3039,23.5617,23.9328,123600.0],["2011-11-08",24.1554,24.4606,23.5122,24.2544,151800.0],["2011-11-09",23.5616,24.0812,23.0916,23.1246,266100.0],["2011-11-10",23.5204,23.5204,23.0586,23.2483,213300.0],["2011-11-11",23.5864,23.9658,23.4462,23.9163,369000.0],["2011-11-14",23.7266,23.9328,23.3885,23.5369,178000.0],["2011-11-15",23.3307,24.1719,23.3307,24.0647,252900.0],["2011-11-16",23.8585,24.1389,23.4462,23.4627,143300.0],["2011-11-17",23.413,23.413,22.9571,23.1726,287100.0],["2011-11-18",23.1892,23.7196,23.1643,23.6533,191300.0],["2011-11-21",23.2223,23.4295,23.0814,23.1975,246300.0],["2011-11-22",23.2555,23.6699,23.098,23.3135,179200.0],["2011-11-23",23.1478,23.3881,22.5179,22.6671,276400.0],["2011-11-25",22.5842,23.1395,22.4847,22.5013,79500.0],["2011-11-28",23.2472,24.6561,23.1809,24.6561,412000.0],["2011-11-29",24.8302,24.8633,24.4241,24.4987,176900.0],["2011-11-30",25.402,25.775,24.7307,25.2777,492900.0],["2011-12-01",25.1782,26.1645,24.913,24.9379,177700.0],["2011-12-02",25.3606,25.3937,25.0125,25.0871,169100.0],["2011-12-05",25.5263,25.5263,25.0456,25.228,194900.0],["2011-12-06",25.2528,25.2777,24.8716,25.0042,131600.0],["2011-12-07",24.8799,25.0622,24.3743,24.9628,122000.0],["2011-12-08",24.681,24.8633,24.1257,24.1589,150300.0],["2011-12-09",24.2998,24.623,24.1091,24.4158,257100.0],["2011-12-12",24.0428,24.5318,23.9185,24.4987,265400.0],["2011-12-13",24.6478,24.8385,23.7942,23.9434,260200.0],["2011-12-14",23.7693,23.8854,23.4876,23.5124,233400.0],["2011-12-15",23.9102,23.9848,23.5456,23.6947,168200.0],["2011-12-16",23.6699,23.8273,23.5621,23.5953,817900.0],["2011-12-19",23.8522,24.0677,23.1809,23.2058,231800.0],["2011-12-20",23.7445,24.2334,22.7665,24.018,411800.0],["2011-12-21",24.0345,24.4904,23.9682,24.4075,233400.0],["2011-12-22",24.3992,24.6313,24.3163,24.5401,194700.0],["2011-12-23",24.6561,24.9545,24.4158,24.8882,93500.0],["2011-12-27",24.8136,25.4849,24.7473,25.3026,177700.0],["2011-12-28",25.3191,25.3937,24.7307,24.7804,127500.0],["2011-12-29",24.9048,25.46,24.855,25.3357,242600.0],["2011-12-30",25.2446,25.2446,24.8882,24.9462,239200.0],["2012-01-03",25.5181,25.5678,24.9048,24.9628,271300.0],["2012-01-04",24.8302,25.1783,24.6147,25.0705,155300.0],["2012-01-05",24.9876,25.5512,24.4821,25.5346,126800.0],["2012-01-06",25.5015,25.6921,25.2363,25.5678,147600.0],["2012-01-09",25.6175,25.7335,25.3606,25.6672,170100.0],["2012-01-10",25.8993,26.5043,25.2363,26.4794,565900.0],["2012-01-11",26.4877,27.0844,26.2557,26.9933,621000.0],["2012-01-12",27.1425,27.3745,26.9518,27.0099,321900.0],["2012-01-13",26.6535,27.043,26.6286,26.7364,144400.0],["2012-01-17",27.0016,27.1259,26.6783,26.7529,173600.0],["2012-01-18",26.7529,27.3662,26.554,27.3248,167400.0],["2012-01-19",27.4325,27.764,27.3248,27.5154,107300.0],["2012-01-20",27.416,27.7889,27.3745,27.7143,169100.0],["2012-01-23",27.6397,27.8138,27.5651,27.7226,168400.0],["2012-01-24",27.5983,28.1701,27.532,28.1536,167700.0],["2012-01-25",28.1701,28.5928,27.648,28.4188,167500.0],["2012-01-26",28.568,28.9492,28.3525,28.4768,190200.0],["2012-01-27",28.3193,28.5265,28.195,28.4685,125700.0],["2012-01-30",28.195,28.195,27.7972,28.1039,206100.0],["2012-01-31",28.2945,28.3359,27.9712,28.1867,130600.0],["2012-02-01",28.3027,29.0321,28.2199,28.9243,240000.0],["2012-02-02",28.8415,29.0487,28.7337,28.9409,257500.0],["2012-02-03",29.4879,29.8526,29.1067,29.1315,237200.0],["2012-02-06",29.0072,29.0901,28.6177,29.0486,172800.0],["2012-02-07",28.9409,29.0486,28.8332,28.8829,200800.0],["2012-02-08",29.0155,29.2641,28.7006,28.8415,113800.0],["2012-02-09",28.8497,28.9741,28.6757,28.8166,123300.0],["2012-02-10",28.5182,28.626,28.4271,28.4602,167300.0],["2012-02-13",28.8829,29.2807,28.7171,28.8166,134300.0],["2012-02-14",28.5928,28.7586,28.3939,28.5597,139600.0],["2012-02-15",28.7337,28.9326,28.3276,28.4271,155800.0],["2012-02-16",28.5597,30.7808,28.5514,30.5736,630400.0],["2012-02-17",30.5736,31.5847,30.4907,31.2449,527200.0],["2012-02-21",31.2449,31.3526,30.7393,31.0709,320200.0],["2012-02-22",30.9465,31.3941,30.7062,31.1537,301700.0],["2012-02-23",31.2863,31.9079,31.0874,31.7504,270000.0],["2012-02-24",31.7919,31.7919,31.1952,31.4521,210800.0],["2012-02-27",31.1372,31.2366,30.6648,31.0792,117700.0],["2012-02-28",31.0377,31.8416,30.441,30.7725,184300.0],["2012-02-29",30.872,30.8885,30.1509,30.1675,167600.0],["2012-03-01",30.3996,30.8554,30.325,30.4907,190700.0],["2012-03-02",30.4493,30.4824,29.4216,29.7034,252100.0],["2012-03-05",29.6122,29.8691,29.289,29.6619,148300.0],["2012-03-06",29.3719,29.5791,28.8249,28.9823,148600.0],["2012-03-07",29.1315,29.1978,28.9243,29.1067,213000.0],["2012-03-08",29.3147,29.8555,28.9153,29.789,285200.0],["2012-03-09",29.7141,30.1967,29.6642,29.8223,200200.0],["2012-03-12",29.8971,30.0636,29.7307,29.972,466800.0],["2012-03-13",30.3049,30.3049,29.764,30.2466,351100.0],["2012-03-14",30.2716,30.2966,29.8888,30.1551,179600.0],["2012-03-15",30.2134,30.5046,29.7807,30.4879,154000.0],["2012-03-16",30.5878,30.5878,29.9304,30.3548,337000.0],["2012-03-19",30.2217,30.8291,29.972,30.5379,128500.0],["2012-03-20",30.2217,30.5961,30.1468,30.3714,118200.0],["2012-03-21",30.3964,30.5712,30.1717,30.4713,162000.0],["2012-03-22",30.0885,30.3465,29.8223,30.2466,146900.0],["2012-03-23",30.2716,30.4463,29.8056,30.3798,111600.0],["2012-03-26",30.6211,31.5946,30.6211,31.5031,220100.0],["2012-03-27",31.5613,31.7777,31.37,31.5946,205000.0],["2012-03-28",31.5447,31.7694,31.1619,31.761,213400.0],["2012-03-29",31.4698,31.5031,30.8041,31.4116,145900.0],["2012-03-30",31.7278,31.7278,31.1286,31.137,153500.0],["2012-04-02",30.7043,31.4116,30.696,31.3866,205600.0],["2012-04-03",31.2285,31.6196,31.0954,31.2119,140400.0],["2012-04-04",30.8457,30.8541,30.3465,30.7459,217800.0],["2012-04-05",30.4713,30.7958,30.4463,30.7459,174600.0],["2012-04-09",30.0885,30.2466,29.9554,30.022,108300.0],["2012-04-10",29.997,30.1634,29.7474,29.8805,284900.0],["2012-04-11",30.0636,30.4047,30.0636,30.4047,171100.0],["2012-04-12",30.3631,31.2618,30.3631,31.1453,174800.0],["2012-04-13",31.1287,31.9774,31.0704,31.7694,310000.0],["2012-04-16",31.9025,32.1854,31.4116,32.1605,341300.0],["2012-04-17",32.1771,32.2353,31.5447,32.0356,605600.0],["2012-04-18",31.7777,32.3768,31.5863,32.3019,374500.0],["2012-04-19",32.8594,33.6665,31.1869,31.4781,670400.0],["2012-04-20",32.7928,32.7928,30.5961,30.9789,675200.0],["2012-04-23",30.438,30.7459,30.205,30.3964,425300.0],["2012-04-24",30.463,30.9706,30.2633,30.7126,331000.0],["2012-04-25",31.1453,31.4448,30.7375,30.9622,355400.0],["2012-04-26",30.879,31.4698,30.8541,31.1703,266800.0],["2012-04-27",31.3783,31.811,31.0871,31.5364,216800.0],["2012-04-30",31.4615,31.4615,30.6793,30.7126,221000.0],["2012-05-01",30.696,31.112,30.5795,30.5795,411400.0],["2012-05-02",30.3798,30.9955,30.3798,30.904,301100.0],["2012-05-03",31.0038,31.0038,30.5462,30.5795,213900.0],["2012-05-04",30.413,30.6044,29.9554,30.0386,314200.0],["2012-05-07",29.9554,30.23,29.9304,30.0885,152000.0],["2012-05-08",29.8056,30.3714,29.6725,30.0802,295600.0],["2012-05-09",29.6558,30.2133,29.6558,30.0136,225000.0],["2012-05-10",30.2059,31.0166,30.1808,30.8494,284600.0],["2012-05-11",30.5987,31.1671,30.5402,30.6823,281100.0],["2012-05-14",30.3897,30.7909,30.0721,30.3396,230900.0],["2012-05-15",30.2059,31.025,30.2059,30.7157,328500.0],["2012-05-16",30.8829,30.9915,30.5486,30.6071,220300.0],["2012-05-17",30.5402,30.5402,29.111,29.2363,418400.0],["2012-05-18",29.1695,29.8047,29.0692,29.3701,200300.0],["2012-05-21",29.3617,29.9551,29.1695,29.905,198000.0],["2012-05-22",29.8548,30.5068,29.7713,30.2059,262000.0],["2012-05-23",29.8214,30.5318,29.7127,30.465,144000.0],["2012-05-24",30.5569,30.7575,30.348,30.7575,265500.0],["2012-05-25",31.0333,31.1253,30.4817,30.5402,184300.0],["2012-05-29",30.8578,31.259,30.6238,31.1921,212200.0],["2012-05-30",30.9832,31.0918,30.8244,30.8662,134000.0],["2012-05-31",30.9665,31.0835,30.7157,30.8996,302100.0],["2012-06-01",30.3145,30.7826,29.9217,30.1641,281500.0],["2012-06-04",30.2059,30.3062,29.4035,29.5372,303300.0],["2012-06-05",29.3617,29.7044,29.2614,29.3283,316400.0],["2012-06-06",29.4286,30.1056,29.4286,29.8632,196000.0],["2012-06-07",30.2644,30.4399,29.905,29.9301,138700.0],["2012-06-08",29.7044,30.6321,29.5289,30.5068,192700.0],["2012-06-11",30.8662,30.9163,29.9384,30.022,253400.0],["2012-06-12",30.3062,30.7826,30.0722,30.2142,182500.0],["2012-06-13",30.1139,30.7408,29.9886,30.4148,443700.0],["2012-06-14",30.5068,31.4094,30.5068,31.2339,210600.0],["2012-06-15",31.1336,31.7772,31.0751,31.7354,332700.0],["2012-06-18",31.5264,32.1282,31.5264,31.9694,176500.0],["2012-06-19",32.0446,32.5963,31.9527,32.5378,235200.0],["2012-06-20",32.4458,32.6297,32.3037,32.6297,232000.0],["2012-06-21",32.5963,32.6381,31.702,31.8106,235200.0],["2012-06-22",31.9694,32.4124,31.7438,32.3037,136100.0],["2012-06-25",31.844,32.1533,31.6852,31.7772,134000.0],["2012-06-26",31.7688,32.4625,31.5933,32.287,114500.0],["2012-06-27",32.3706,32.9306,32.2787,32.8052,189300.0],["2012-06-28",32.4709,33.4739,32.4458,33.4488,380400.0],["2012-06-29",33.6494,33.9837,33.4488,33.8165,357400.0],["2012-07-02",33.8416,33.8583,33.3569,33.7664,242600.0],["2012-07-03",33.6745,34.2679,33.4321,34.2512,132500.0],["2012-07-05",33.9085,34.4935,33.9085,34.1091,222200.0],["2012-07-06",33.8082,34.3097,33.8082,34.2929,138700.0],["2012-07-09",34.2512,34.3765,33.9419,33.9753,186300.0],["2012-07-10",34.2512,34.3013,33.4739,33.6661,272500.0],["2012-07-11",33.8249,33.8583,32.8219,33.0643,248200.0],["2012-07-12",32.9473,33.081,32.3205,33.0476,404800.0],["2012-07-13",33.1144,34.1759,33.0559,33.6912,255300.0],["2012-07-16",33.5574,33.758,32.7216,32.8721,256900.0],["2012-07-17",33.1981,33.8249,33.056,33.524,255100.0],["2012-07-18",33.5574,34.2261,33.3819,33.8667,352800.0],["2012-07-19",31.0751,32.6381,30.0889,30.816,1712200.0],["2012-07-20",30.5486,31.0584,30.4733,30.7742,401000.0],["2012-07-23",30.1724,31.0835,30.0972,30.7659,421900.0],["2012-07-24",30.8996,30.9163,30.465,30.6238,300700.0],["2012-07-25",30.8411,30.8411,30.5486,30.6739,217900.0],["2012-07-26",30.8745,31.1002,30.7241,30.8662,225600.0],["2012-07-27",30.8912,31.8023,30.8662,31.6351,163500.0],["2012-07-30",31.6936,32.1115,30.9247,31.1253,170700.0],["2012-07-31",31.1169,31.259,30.7659,30.8077,192600.0],["2012-08-01",30.9247,31.1921,30.6489,30.6739,302700.0],["2012-08-02",30.6238,31.05,30.5987,30.7575,259900.0],["2012-08-03",31.5014,32.5127,31.2841,31.8023,212800.0],["2012-08-06",31.9109,32.4291,31.5014,31.727,117700.0],["2012-08-07",31.8106,32.0614,31.6518,31.7521,185700.0],["2012-08-08",31.6435,31.6435,30.9414,31.3593,166600.0],["2012-08-09",31.4768,31.7706,31.0067,31.1159,165600.0],["2012-08-10",30.9312,31.0067,30.2513,30.7717,339900.0],["2012-08-13",30.7549,30.9732,30.4276,30.7969,140000.0],["2012-08-14",30.948,31.46,30.8641,30.9984,158100.0],["2012-08-15",30.7382,31.2166,30.3856,31.0571,94600.0],["2012-08-16",30.9816,31.6027,30.5367,31.4936,157200.0],["2012-08-17",31.3929,32.0476,31.2838,31.9469,119100.0],["2012-08-20",31.8042,31.8042,31.1662,31.225,216700.0],["2012-08-21",31.4096,32.0224,31.0991,31.9133,150100.0],["2012-08-22",31.9469,32.1903,31.8293,31.8965,85700.0],["2012-08-23",31.7958,32.2658,31.7034,31.9133,273900.0],["2012-08-24",31.6615,32.1903,31.6531,32.014,197000.0],["2012-08-27",32.0728,32.5596,31.7874,31.9301,259600.0],["2012-08-28",31.9804,32.9709,30.6374,32.6267,219200.0],["2012-08-29",32.6268,32.9121,32.0644,32.7611,220400.0],["2012-08-30",32.6687,33.08,32.3833,32.4673,231900.0],["2012-08-31",32.7359,33.4242,32.3246,33.0632,259000.0],["2012-09-04",32.9541,33.5752,32.7023,33.4745,310800.0],["2012-09-05",33.3318,34.0201,33.2395,33.5417,419800.0],["2012-09-06",33.6256,34.3727,33.6256,34.0537,586200.0],["2012-09-07",34.1544,34.3139,33.4074,33.7263,338600.0],["2012-09-10",33.6172,33.8355,33.5501,33.5753,188500.0],["2012-09-11",33.5501,33.7263,33.1807,33.5165,172600.0],["2012-09-12",33.5501,33.8019,33.4829,33.5836,198300.0],["2012-09-13",33.3318,34.1041,33.1136,33.7683,302300.0],["2012-09-14",33.9614,34.2384,33.6088,34.1796,215300.0],["2012-09-17",34.1293,34.2048,33.9278,34.1796,186900.0],["2012-09-18",34.0537,34.2635,33.8187,34.0957,276400.0],["2012-09-19",34.1376,34.5993,33.8774,34.5909,176600.0],["2012-09-20",34.2971,34.6916,33.9362,34.4818,167100.0],["2012-09-21",34.9434,34.9434,34.2048,34.465,412700.0],["2012-09-24",34.2971,34.7168,34.1628,34.6245,113600.0],["2012-09-25",34.742,35.1701,34.4398,34.5825,257300.0],["2012-09-26",34.5825,34.6497,34.188,34.3811,296100.0],["2012-09-27",34.5406,35.254,34.2971,34.9435,165600.0],["2012-09-28",34.6581,35.254,34.6329,34.9015,211100.0],["2012-10-01",35.0274,35.531,34.5321,34.8679,178700.0],["2012-10-02",35.1449,35.1533,34.5573,34.8091,179300.0],["2012-10-03",34.8091,35.6233,34.8091,35.3715,322600.0],["2012-10-04",35.5982,36.0262,35.1701,35.9507,136900.0],["2012-10-05",35.9759,36.5131,35.9171,36.0934,168400.0],["2012-10-08",35.9255,36.3032,35.7157,35.9843,124200.0],["2012-10-09",35.9171,35.9927,35.4051,35.5562,175100.0],["2012-10-10",35.573,35.5814,35.1617,35.212,105500.0],["2012-10-11",35.531,35.766,34.9686,35.1029,204500.0],["2012-10-12",35.019,35.2456,34.6077,34.6748,283500.0],["2012-10-15",34.7504,35.1365,34.0705,34.4902,542500.0],["2012-10-16",34.5741,35.1869,34.5741,34.9267,206600.0],["2012-10-17",35.0945,35.1869,34.8595,35.0694,271200.0],["2012-10-18",35.1617,36.0011,35.0945,35.3967,683600.0],["2012-10-19",35.2624,36.1521,35.0274,36.043,426800.0],["2012-10-22",35.9927,36.085,34.8175,35.3967,414600.0],["2012-10-23",35.1533,35.3296,34.8763,35.0442,248100.0],["2012-10-24",35.2288,35.2372,34.784,34.8679,174300.0],["2012-10-25",35.1785,35.3631,34.742,35.1113,90800.0],["2012-10-26",35.1197,35.3128,34.6497,34.9686,83600.0],["2012-10-31",34.8847,35.3547,34.7924,35.3044,162600.0],["2012-11-01",35.296,35.9675,35.254,35.8584,197700.0],["2012-11-02",36.0095,36.3788,34.8847,34.9267,127100.0],["2012-11-05",34.8763,35.3464,34.4986,35.1869,121500.0],["2012-11-06",35.1869,35.8416,35.1869,35.8416,157000.0],["2012-11-07",35.531,35.6989,34.6748,34.784,142400.0],["2012-11-08",34.8427,34.935,34.5321,34.6413,144900.0],["2012-11-09",34.439,34.8856,34.4137,34.5317,202500.0],["2012-11-12",34.6834,34.7677,34.0683,34.0935,198400.0],["2012-11-13",34.0261,34.5739,33.9756,33.9924,142800.0],["2012-11-14",34.1441,34.3885,33.8997,34.043,257100.0],["2012-11-15",34.0177,34.2199,33.3352,33.6048,206500.0],["2012-11-16",33.4531,33.6975,33.0571,33.5374,309100.0],["2012-11-19",33.7059,34.1441,33.47,34.1273,231800.0],["2012-11-20",34.1188,34.7003,34.0936,34.6918,205100.0],["2012-11-21",34.675,34.9193,34.4559,34.8266,157300.0],["2012-11-23",34.9868,35.3997,34.9531,35.3997,78600.0],["2012-11-26",35.3491,35.4418,34.953,35.4081,152500.0],["2012-11-27",35.366,35.9137,35.1974,35.2143,164900.0],["2012-11-28",35.0205,35.585,34.8856,35.5176,197700.0],["2012-11-29",35.8125,35.8125,34.043,35.5598,169200.0],["2012-11-30",35.703,35.703,35.1384,35.2985,291400.0],["2012-12-03",35.5345,35.5345,34.9615,35.0963,161700.0],["2012-12-04",35.189,35.4755,34.5991,34.7761,360000.0],["2012-12-05",34.7677,34.9446,34.6581,34.8014,190000.0],["2012-12-06",34.7592,34.9109,34.6834,34.8435,113500.0],["2012-12-07",35.0794,35.1132,34.7761,35.0036,150000.0],["2012-12-10",34.9615,35.0879,34.6918,34.9362,194400.0],["2012-12-11",35.0036,35.1637,34.7761,34.9025,253700.0],["2012-12-12",35.071,35.0879,34.6497,34.7171,190900.0],["2012-12-13",34.6497,34.7592,34.102,34.2115,165400.0],["2012-12-14",34.0346,34.1694,33.6048,33.7902,214900.0],["2012-12-17",34.0346,34.7508,33.7902,34.5401,595800.0],["2012-12-18",34.675,35.0457,34.3042,34.7424,288700.0],["2012-12-19",34.7593,35.0542,34.6076,34.7087,363800.0],["2012-12-20",34.5907,34.9783,34.5823,34.9025,264200.0],["2012-12-21",34.675,35.6272,34.4643,35.2395,999700.0],["2012-12-24",35.2395,35.5513,35.1553,35.2648,81700.0],["2012-12-26",35.2648,35.3996,34.9699,35.1637,282700.0],["2012-12-27",35.0879,35.3912,34.6834,35.2311,182300.0],["2012-12-28",34.9868,35.2901,34.8856,35.0036,141900.0],["2012-12-31",34.9362,35.6693,34.7761,35.6609,195800.0],["2013-01-02",36.4024,36.6468,36.1243,36.5204,330300.0],["2013-01-03",36.6046,36.9923,36.3097,36.5372,141200.0],["2013-01-04",36.7479,36.7479,36.3181,36.4614,216100.0],["2013-01-07",36.1833,36.7563,36.0569,36.5962,144800.0],["2013-01-08",36.5541,37.0765,36.2086,36.9333,235900.0],["2013-01-09",36.9333,37.481,36.7226,37.4726,188700.0],["2013-01-10",37.5147,37.5147,36.5204,37.3209,183700.0],["2013-01-11",37.3799,37.3799,36.7647,37.0934,168000.0],["2013-01-14",37.0428,37.2198,36.6889,36.8321,55800.0],["2013-01-15",36.672,37.2787,36.3855,37.2703,157400.0],["2013-01-16",37.245,37.4978,37.1271,37.4557,142700.0],["2013-01-17",37.5484,37.9192,37.2451,37.8939,97400.0],["2013-01-18",37.8855,37.9192,37.3209,37.7759,189600.0],["2013-01-22",37.6916,38.0961,37.4557,38.0793,174600.0],["2013-01-23",37.9613,38.054,37.6832,37.9107,117900.0],["2013-01-24",37.8518,38.8208,37.7338,38.4838,191500.0],["2013-01-25",38.6186,38.6354,38.0793,38.6354,117000.0],["2013-01-28",38.5764,38.9472,38.2984,38.8124,156300.0],["2013-01-29",38.8124,39.2337,38.7197,39.0652,224100.0],["2013-01-30",38.9051,39.1579,38.2057,38.4248,211200.0],["2013-01-31",38.3405,38.7365,38.172,38.6101,150300.0],["2013-02-01",38.7281,38.9641,38.568,38.686,201800.0],["2013-02-04",38.4585,38.5849,37.6664,37.8181,205800.0],["2013-02-05",38.0034,38.4669,37.877,38.2225,131700.0],["2013-02-06",38.113,38.2394,37.8265,38.0877,131600.0],["2013-02-07",38.172,38.2562,37.4052,37.9023,112600.0],["2013-02-08",37.877,38.113,37.7591,38.1046,131900.0],["2013-02-11",38.0203,38.3068,37.7254,38.2899,69500.0],["2013-02-12",38.0708,38.3236,37.9444,38.0793,118300.0],["2013-02-13",38.0203,38.5343,38.0034,38.4079,197100.0],["2013-02-14",38.4332,39.9163,38.4332,38.8377,330100.0],["2013-02-15",39.1494,39.4275,38.3152,39.2843,256100.0],["2013-02-19",39.0315,39.7561,39.0315,39.318,264800.0],["2013-02-20",39.2169,39.6045,38.8461,39.2506,268900.0],["2013-02-21",39.2758,39.4612,38.3405,38.7534,216800.0],["2013-02-22",38.9051,39.0905,38.4248,38.7534,141500.0],["2013-02-25",38.8377,38.9809,38.1214,38.1298,250000.0],["2013-02-26",38.1972,38.7113,37.8433,38.45,225300.0],["2013-02-27",38.0793,38.8629,38.0793,38.4332,198600.0],["2013-02-28",38.3068,38.8124,38.113,38.5259,211000.0],["2013-03-01",38.172,38.8798,38.172,38.7787,150200.0],["2013-03-04",38.6944,38.9556,38.5174,38.6186,183700.0],["2013-03-05",38.9556,39.7646,38.6944,39.714,222200.0],["2013-03-06",39.655,39.8151,39.3685,39.6972,143200.0],["2013-03-07",39.6129,39.6803,39.141,39.6803,126900.0],["2013-03-08",40.0595,40.5482,39.6129,40.5398,151200.0],["2013-03-11",40.3961,40.7005,39.8127,40.0494,159000.0],["2013-03-12",40.0664,40.2862,39.6859,39.8634,66500.0],["2013-03-13",39.9733,39.9733,39.6943,39.8296,88100.0],["2013-03-14",39.9226,40.2777,39.669,40.1678,117100.0],["2013-03-15",40.1847,40.1932,39.3308,39.4661,338000.0],["2013-03-18",38.9842,39.5083,38.9842,39.2801,170100.0],["2013-03-19",39.2293,39.8719,38.7728,39.8296,192900.0],["2013-03-20",39.9734,40.1171,39.576,40.0494,90300.0],["2013-03-21",40.041,40.041,38.925,39.1955,123800.0],["2013-03-22",39.1786,40.0579,39.1617,39.9057,169200.0],["2013-03-25",39.7366,39.9818,39.3308,39.5422,141800.0],["2013-03-26",39.7958,40.3876,39.5591,40.1932,205900.0],["2013-03-27",39.9311,40.5821,39.7704,40.1593,136100.0],["2013-03-28",40.3369,40.8272,40.0156,40.5821,234200.0],["2013-04-01",40.413,40.7174,39.3308,40.041,183500.0],["2013-04-02",40.2523,40.7258,40.2523,40.599,229700.0],["2013-04-03",40.6244,40.6497,40.2354,40.2777,317900.0],["2013-04-04",40.3538,41.2585,40.3115,41.1063,249700.0],["2013-04-05",40.4637,41.3007,40.2101,41.2246,237900.0],["2013-04-08",41.1401,41.4276,40.878,41.3768,117800.0],["2013-04-09",41.3176,41.4275,40.9541,41.0302,124300.0],["2013-04-10",41.2584,41.808,40.971,41.808,338900.0],["2013-04-11",41.6474,42.0278,41.4106,41.4445,252600.0],["2013-04-12",41.4106,41.7742,40.8273,41.2669,132300.0],["2013-04-15",41.0386,41.0978,39.4661,39.5253,226800.0],["2013-04-16",39.9987,39.9987,39.1617,39.8043,335300.0],["2013-04-17",39.5253,40.3031,39.4069,39.8043,475400.0],["2013-04-18",40.2185,40.7596,39.6943,40.6497,320200.0],["2013-04-19",40.4722,40.7934,40.1847,40.4553,384700.0],["2013-04-22",40.5144,40.7343,39.7028,40.2862,222200.0],["2013-04-23",40.506,41.1739,40.2862,41.1485,154200.0],["2013-04-24",41.2331,41.3684,40.9118,41.3092,132900.0],["2013-04-25",41.4698,42.1039,41.4529,41.5375,174100.0],["2013-04-26",41.5205,41.7319,41.3176,41.3683,153000.0],["2013-04-29",41.4867,41.5966,41.2838,41.5121,103500.0],["2013-04-30",41.4022,41.5121,41.2584,41.4445,119700.0],["2013-05-01",41.2585,41.5882,40.3115,40.3115,276700.0],["2013-05-02",40.5398,40.9794,40.3115,40.6835,140500.0],["2013-05-03",41.3092,43.2622,41.2669,42.6873,429500.0],["2013-05-06",42.4844,42.4844,42.1462,42.3914,156100.0],["2013-05-07",42.3744,43.2453,42.2984,43.1776,255000.0],["2013-05-08",43.1946,43.5327,42.9832,43.5243,157200.0],["2013-05-09",43.5158,43.5158,43.1776,43.2706,190500.0],["2013-05-10",43.4397,43.9724,43.3383,43.8963,122100.0],["2013-05-13",43.9132,44.0745,43.4465,43.786,125200.0],["2013-05-14",43.7096,45.0079,43.6757,44.8552,302300.0],["2013-05-15",44.7958,45.0249,44.6176,44.6685,218600.0],["2013-05-16",44.4224,45.0333,44.4224,44.5666,198900.0],["2013-05-17",44.6091,44.9909,44.5157,44.9824,262600.0],["2013-05-20",44.6939,45.1012,44.5157,44.677,177000.0],["2013-05-21",44.6006,45.1606,44.4478,44.9061,218200.0],["2013-05-22",44.8212,45.6358,43.8963,44.1678,239100.0],["2013-05-23",43.7096,44.5667,43.3362,44.346,194800.0],["2013-05-24",44.0066,44.1254,43.6078,43.8623,92000.0],["2013-05-28",44.2272,45.0164,44.2272,44.9655,191600.0],["2013-05-29",44.4733,44.6261,43.8114,43.9727,148000.0],["2013-05-30",44.1169,44.363,44.032,44.1763,49800.0],["2013-05-31",43.8199,44.346,43.6332,43.6587,156700.0],["2013-06-03",43.7096,44.2187,42.9204,43.489,292300.0],["2013-06-04",43.4126,43.7605,42.8016,43.0647,295300.0],["2013-06-05",42.9204,43.209,42.7847,42.7932,214700.0],["2013-06-06",42.8695,44.5072,42.4622,44.4988,334900.0],["2013-06-07",44.8467,45.6952,44.2357,45.1946,268800.0],["2013-06-10",45.271,45.5255,45.0164,45.517,244300.0],["2013-06-11",44.9485,45.254,44.6006,44.8976,153500.0],["2013-06-12",45.2795,45.2795,44.6091,44.7024,195000.0],["2013-06-13",44.7364,45.4916,44.4903,45.4407,158200.0],["2013-06-14",45.4237,45.7886,45.0334,45.0503,127000.0],["2013-06-17",45.271,45.8056,44.8552,45.271,161500.0],["2013-06-18",45.3898,46.5693,45.271,46.4335,134400.0],["2013-06-19",43.2768,44.7958,43.2344,43.7605,918400.0],["2013-06-20",43.1071,43.4465,42.5895,42.9035,321600.0],["2013-06-21",43.0647,43.6332,42.4283,43.5229,464300.0],["2013-06-24",43.0053,43.8624,42.7422,43.5399,396200.0],["2013-06-25",43.8538,44.626,43.2089,44.0575,346000.0],["2013-06-26",44.2866,45.0758,43.8454,43.8793,209800.0],["2013-06-27",44.0236,44.6939,43.9642,44.2527,143700.0],["2013-06-28",44.2102,44.8467,43.9981,44.4733,607800.0],["2013-07-01",44.9061,45.814,44.6176,45.5086,251800.0],["2013-07-02",45.5425,46.0007,45.3049,45.6868,205400.0],["2013-07-03",45.3558,45.8989,45.2115,45.5255,132400.0],["2013-07-05",46.2553,46.3571,45.534,45.814,185600.0],["2013-07-08",46.0601,46.1959,45.6358,45.8225,140500.0],["2013-07-09",46.0177,46.0941,45.831,46.0516,159900.0],["2013-07-10",46.0262,46.3062,45.9074,46.111,213400.0],["2013-07-11",46.6711,46.722,46.3402,46.6032,118600.0],["2013-07-12",46.6965,46.9002,46.4505,46.5608,136400.0],["2013-07-15",46.5523,46.7559,46.1959,46.2722,210600.0],["2013-07-16",46.1704,46.3232,45.4661,45.5086,250600.0],["2013-07-17",45.9922,45.9922,44.1763,45.3473,396300.0],["2013-07-18",45.254,46.145,44.9909,45.2285,312800.0],["2013-07-19",45.254,45.7122,44.4648,44.7109,230200.0],["2013-07-22",44.4733,45.1267,44.4309,44.5582,312300.0],["2013-07-23",44.6006,44.6006,44.1593,44.2866,509000.0],["2013-07-24",44.4394,44.6515,44.0914,44.3121,390500.0],["2013-07-25",44.1169,44.7618,44.0236,44.6939,232300.0],["2013-07-26",44.3036,44.8976,44.3036,44.8636,243000.0],["2013-07-29",45.0588,45.3728,44.66,44.7024,201600.0],["2013-07-30",44.8552,44.974,44.6006,44.8976,165400.0],["2013-07-31",44.9315,45.271,44.7364,44.7873,165400.0],["2013-08-01",45.2285,46.0007,45.0164,45.7292,256800.0],["2013-08-02",45.4492,46.3062,45.4322,46.2044,379400.0],["2013-08-05",45.9837,46.9257,45.9837,46.6117,158500.0],["2013-08-06",46.4165,46.6032,46.1535,46.425,200900.0],["2013-08-07",46.2044,46.3996,45.6358,45.6528,155700.0],["2013-08-08",45.9668,45.9668,45.5255,45.5425,86000.0],["2013-08-09",45.4576,45.7377,45.1437,45.4322,114400.0],["2013-08-12",45.2108,45.6451,44.8276,45.6195,91300.0],["2013-08-13",45.5514,46.1475,45.4066,45.9942,105800.0],["2013-08-14",45.9516,46.0964,45.7898,45.9772,216200.0],["2013-08-15",45.594,45.9261,44.4358,44.4614,232000.0],["2013-08-16",44.4103,44.7935,44.3762,44.4188,91100.0],["2013-08-19",44.4018,45.3385,44.4018,45.1086,151700.0],["2013-08-20",45.1937,45.6962,45.1767,45.4407,85800.0],["2013-08-21",45.3044,45.6962,45.3044,45.3044,101700.0],["2013-08-22",45.3896,45.858,45.3896,45.7728,67300.0],["2013-08-23",45.8069,45.892,45.5003,45.8409,69200.0],["2013-08-26",45.858,46.1135,45.6706,45.8409,94100.0],["2013-08-27",45.347,45.8324,44.785,44.8786,144200.0],["2013-08-28",44.8616,44.9979,44.4954,44.6658,109900.0],["2013-08-29",44.6402,45.2278,44.4869,45.1171,129300.0],["2013-08-30",44.9723,44.9723,44.1804,44.3592,124400.0],["2013-09-03",44.8276,45.0149,44.0782,44.802,148700.0],["2013-09-04",44.8105,45.3129,44.8105,45.2704,255500.0],["2013-09-05",45.2193,45.5429,45.2193,45.3981,101400.0],["2013-09-06",45.7302,45.7302,45.1086,45.3215,90000.0],["2013-09-09",45.2278,46.0538,45.2108,46.0538,93800.0],["2013-09-10",46.2071,46.8373,46.1901,46.8203,75100.0],["2013-09-11",46.5903,47.195,46.5903,46.9821,106300.0],["2013-09-12",46.7862,47.0672,46.6074,46.6414,89800.0],["2013-09-13",46.8799,47.3227,46.5648,46.9821,138300.0],["2013-09-16",47.6718,47.7059,46.9821,47.212,116500.0],["2013-09-17",47.2461,47.8166,47.2461,47.7911,131700.0],["2013-09-18",47.7996,49.2047,47.7996,49.077,238400.0],["2013-09-19",49.0514,49.8008,48.9748,49.7242,192800.0],["2013-09-20",50.0648,50.1329,48.5234,48.5405,397200.0],["2013-09-23",48.4213,48.8726,48.0125,48.7278,148800.0],["2013-09-24",48.6427,48.7363,48.285,48.3616,160700.0],["2013-09-25",48.3361,48.549,47.9614,48.0976,147700.0],["2013-09-26",48.2339,48.5064,47.8251,48.1488,317700.0],["2013-09-27",47.723,48.1232,47.723,47.9018,148500.0],["2013-09-30",47.5101,48.0891,47.3823,47.7485,199500.0],["2013-10-01",47.7059,48.1828,47.6038,47.7656,258100.0],["2013-10-02",47.5015,47.5867,47.1609,47.3653,166700.0],["2013-10-03",47.3738,47.9188,46.2242,46.4711,230800.0],["2013-10-04",46.386,46.9736,46.386,46.8629,156800.0],["2013-10-07",46.4967,46.6244,46.122,46.1731,208600.0],["2013-10-08",46.2242,46.3093,45.1256,45.1512,193600.0],["2013-10-09",45.2448,45.5003,45.0319,45.0404,168300.0],["2013-10-10",45.7217,45.8665,45.2108,45.8069,122100.0],["2013-10-11",45.6877,47.0076,45.6877,46.9906,124400.0],["2013-10-14",46.6499,47.1098,46.6244,46.8884,135900.0],["2013-10-15",46.6755,46.7947,46.2838,46.684,175900.0],["2013-10-16",46.9735,47.4164,46.5392,46.6925,191900.0],["2013-10-17",44.802,45.6706,43.0733,44.9383,799800.0],["2013-10-18",44.8787,45.6281,44.3762,45.5855,391800.0],["2013-10-21",45.5088,45.8239,44.8701,45.1767,271600.0],["2013-10-22",45.1937,45.594,44.7168,45.3044,202800.0],["2013-10-23",44.9894,46.1816,44.7254,46.122,247500.0],["2013-10-24",46.0879,47.0928,46.0879,46.8543,235300.0],["2013-10-25",47.0928,47.2375,46.7606,46.9821,142800.0],["2013-10-28",46.9054,47.1439,46.6925,47.1354,126400.0],["2013-10-29",47.2205,47.5612,47.0162,47.2205,119300.0],["2013-10-30",47.229,47.6974,46.6159,46.6414,194200.0],["2013-10-31",46.5989,46.8628,46.2667,46.3093,173100.0],["2013-11-01",46.2327,46.6499,45.9091,46.1134,268200.0],["2013-11-04",46.5052,46.9225,46.1901,46.7947,312000.0],["2013-11-05",46.5052,47.0332,46.3604,46.4285,207200.0],["2013-11-06",46.7947,46.7947,46.122,46.2497,140300.0],["2013-11-07",46.4456,46.6755,44.9638,45.2108,271400.0],["2013-11-08",45.2279,45.9714,45.2279,45.8945,404500.0],["2013-11-11",45.9372,46.4244,45.5954,46.262,155300.0],["2013-11-12",46.1509,46.4927,45.7236,46.3218,221100.0],["2013-11-13",46.1252,46.6209,45.621,46.5953,208400.0],["2013-11-14",46.5868,46.6295,45.9714,46.2364,199100.0],["2013-11-15",46.1594,46.6893,45.7321,46.6808,271200.0],["2013-11-18",46.7235,47.0055,46.3816,46.5355,192400.0],["2013-11-19",46.638,46.997,46.3218,46.6209,110800.0],["2013-11-20",46.7833,46.9372,46.5355,46.6209,127900.0],["2013-11-21",46.8602,47.2534,46.6466,47.0568,110400.0],["2013-11-22",47.1594,47.4328,46.8261,47.373,101600.0],["2013-11-25",47.373,47.6379,47.2448,47.4414,138500.0],["2013-11-26",47.4329,48.4242,47.2705,47.8431,205700.0],["2013-11-27",47.8602,48.3901,47.732,48.2533,179500.0],["2013-11-29",48.4841,48.6892,47.826,47.8944,74000.0],["2013-12-02",47.9542,47.9713,47.0312,47.1936,237200.0],["2013-12-03",46.997,47.2705,46.4842,46.997,179200.0],["2013-12-04",46.8688,47.4243,46.3731,46.8346,140500.0],["2013-12-05",46.7748,47.185,46.4927,46.9543,104500.0],["2013-12-06",47.5354,47.5952,46.6808,47.45,240600.0],["2013-12-09",47.467,48.0653,47.2705,48.0226,167700.0],["2013-12-10",48.0226,48.4841,47.8345,47.8944,166800.0],["2013-12-11",48.0482,48.0482,47.4243,47.7149,199400.0],["2013-12-12",47.7576,47.8858,47.4414,47.7832,169600.0],["2013-12-13",47.9542,48.2533,47.5781,47.8944,225100.0],["2013-12-16",47.9798,48.4242,47.7234,48.279,169400.0],["2013-12-17",48.0653,48.202,47.8089,48.108,139800.0],["2013-12-18",48.1849,49.1421,47.826,49.0909,135600.0],["2013-12-19",48.8858,49.2703,47.8773,47.8858,165700.0],["2013-12-20",48.108,49.0567,47.732,48.8003,463000.0],["2013-12-23",49.0139,49.1678,48.7148,49.1592,163700.0],["2013-12-24",49.1421,49.86,49.1421,49.5866,88200.0],["2013-12-26",49.766,49.9455,49.5267,49.6207,213100.0],["2013-12-27",49.7917,50.0823,49.1678,49.578,174500.0],["2013-12-30",49.484,49.6207,49.1849,49.5524,152700.0],["2013-12-31",49.5866,49.8173,49.4071,49.6891,172900.0],["2014-01-02",49.3814,49.6891,48.5011,49.0225,168100.0],["2014-01-03",49.0225,49.3729,48.6806,49.0054,118900.0],["2014-01-06",48.9712,49.3729,48.2362,48.3473,157800.0],["2014-01-07",48.4499,48.6977,48.0995,48.5952,128900.0],["2014-01-08",48.5012,48.5952,47.9029,48.4584,214200.0],["2014-01-09",48.6806,48.6806,47.8516,48.1593,122400.0],["2014-01-10",48.2277,48.6721,47.6978,48.3473,233400.0],["2014-01-13",48.0824,48.3815,47.3987,47.6892,199300.0],["2014-01-14",47.9371,47.9371,47.2619,47.8174,129200.0],["2014-01-15",47.8858,47.9713,47.6209,47.7405,150900.0],["2014-01-16",47.5867,48.4328,47.45,48.3131,200500.0],["2014-01-17",48.2875,48.467,48.014,48.3986,191800.0],["2014-01-21",48.8259,48.9456,48.4071,48.5695,161300.0],["2014-01-22",48.8259,48.8259,48.3046,48.749,107200.0],["2014-01-23",48.655,48.8088,48.1593,48.5439,191900.0],["2014-01-24",48.1337,48.6721,47.1594,47.279,253600.0],["2014-01-27",47.5525,47.8089,46.6551,46.7406,152300.0],["2014-01-28",46.6893,47.3303,46.4329,47.2705,289600.0],["2014-01-29",46.8004,47.2619,46.1423,46.4842,154700.0],["2014-01-30",46.9799,47.0055,46.3902,46.4671,207400.0],["2014-01-31",45.5783,47.1423,45.5783,46.3047,343500.0],["2014-02-03",46.262,46.2791,44.433,45.0227,347200.0],["2014-02-04",45.0826,45.8347,44.6724,45.5185,241600.0],["2014-02-05",45.2279,45.7834,45.0057,45.4843,167400.0],["2014-02-06",45.5184,46.2449,45.5184,45.9799,163400.0],["2014-02-07",45.9885,46.4671,45.9885,46.3902,171300.0],["2014-02-10",46.4671,46.544,46.2278,46.3304,188500.0],["2014-02-11",46.4329,46.8944,46.1167,46.6466,126000.0],["2014-02-12",46.5953,47.1679,46.356,46.4671,193500.0],["2014-02-13",46.2534,47.0483,46.1082,46.9457,276400.0],["2014-02-14",47.091,49.9199,46.8346,49.7489,380600.0],["2014-02-18",49.3473,50.2019,49.3473,49.5695,215900.0],["2014-02-19",49.2789,50.1763,49.2362,49.4156,175000.0],["2014-02-20",49.3216,49.9968,49.3216,49.672,120500.0],["2014-02-21",49.9712,50.4498,49.7318,50.3216,183300.0],["2014-02-24",50.3216,51.1933,50.3216,50.5523,120000.0],["2014-02-25",50.407,50.5865,50.0139,50.1506,84600.0],["2014-02-26",50.2874,50.3985,49.7404,49.843,188600.0],["2014-02-27",49.6122,49.843,49.296,49.7917,121000.0],["2014-02-28",49.8515,50.2532,49.5438,49.9626,153800.0],["2014-03-03",49.6122,50.1079,48.9541,49.7575,96500.0],["2014-03-04",50.3557,51.7146,50.1421,51.407,261300.0],["2014-03-05",51.2788,51.2788,50.8344,51.0907,109600.0],["2014-03-06",50.9711,51.2788,50.6292,50.766,109000.0],["2014-03-07",51.1591,51.3386,50.4668,51.2018,82500.0],["2014-03-10",50.954,51.3899,50.7147,51.3044,91800.0],["2014-03-11",51.3387,51.373,50.6357,50.9014,130500.0],["2014-03-12",50.5671,50.91,50.3527,50.8929,85100.0],["2014-03-13",51.1586,51.4501,50.2413,50.5671,131900.0],["2014-03-14",50.4213,50.9357,50.2841,50.447,91000.0],["2014-03-17",50.6699,51.1844,50.3613,50.73,173900.0],["2014-03-18",50.73,51.4673,50.3527,51.4673,168200.0],["2014-03-19",51.2701,53.8765,51.2701,52.8734,452900.0],["2014-03-20",52.8734,53.6536,51.7159,52.9334,214000.0],["2014-03-21",53.2335,53.5764,52.5047,52.7619,585700.0],["2014-03-24",52.6933,52.9334,51.7331,52.4704,228600.0],["2014-03-25",52.5904,52.6933,51.9217,52.2475,175600.0],["2014-03-26",52.719,52.7276,51.6388,51.9817,178700.0],["2014-03-27",51.9989,52.4618,51.553,51.6816,256200.0],["2014-03-28",51.6216,52.4704,51.3901,51.6473,148000.0],["2014-03-31",52.0331,52.6847,51.6645,52.5733,165900.0],["2014-04-01",52.6762,53.5678,52.5047,53.5164,190200.0],["2014-04-02",53.4564,53.5421,52.9591,53.2763,141800.0],["2014-04-03",53.2849,53.7222,52.7533,53.2592,110500.0],["2014-04-04",53.6707,53.6707,51.7588,52.7619,267400.0],["2014-04-07",52.479,53.0191,51.9731,52.4018,351900.0],["2014-04-08",52.5133,53.0105,52.1275,52.4876,156600.0],["2014-04-09",52.599,52.6076,51.8017,52.2218,177000.0],["2014-04-10",52.0246,52.2989,48.6809,49.4611,637200.0],["2014-04-11",48.9552,49.8383,48.6037,48.8181,332300.0],["2014-04-14",49.4268,49.7869,48.6637,49.2124,180800.0],["2014-04-15",49.3067,49.7097,48.3808,49.5554,145500.0],["2014-04-16",50.0012,50.1813,49.3753,49.9755,228500.0],["2014-04-17",50.4127,50.4127,48.4837,49.4353,264400.0],["2014-04-21",49.4525,49.5125,48.8181,49.4268,157200.0],["2014-04-22",49.4268,50.267,48.8266,50.0183,239900.0],["2014-04-23",49.9841,50.2841,49.3496,49.7183,283300.0],["2014-04-24",50.0098,50.1555,49.2039,49.9412,243300.0],["2014-04-25",49.8726,49.9498,49.1439,49.5811,282900.0],["2014-04-28",49.6411,50.3099,48.638,49.7183,326700.0],["2014-04-29",49.9841,50.1812,49.6068,49.7869,161200.0],["2014-04-30",49.7354,50.6442,49.2296,50.6014,250100.0],["2014-05-01",50.5242,50.9529,49.4525,49.9155,241700.0],["2014-05-02",50.1298,50.7986,49.7183,49.9926,240000.0],["2014-05-05",49.7526,50.147,49.2467,50.0784,180200.0],["2014-05-06",49.624,50.1041,48.9981,49.3582,414000.0],["2014-05-07",49.3153,50.1727,49.0067,50.0784,213300.0],["2014-05-08",50.1555,50.85,48.9552,49.0581,267100.0],["2014-05-09",49.0753,50.2327,48.4408,50.1984,278900.0],["2014-05-12",50.1898,51.5102,49.8126,51.1329,230700.0],["2014-05-13",51.0472,51.4073,50.1727,50.207,270200.0],["2014-05-14",49.9583,49.9583,49.0324,49.4096,344200.0],["2014-05-15",49.3839,49.9326,49.2724,49.7354,299300.0],["2014-05-16",49.7268,50.2841,49.3925,50.2413,215800.0],["2014-05-19",49.9917,50.465,49.8884,50.0692,139700.0],["2014-05-20",49.9142,49.9142,48.8385,49.2172,287800.0],["2014-05-21",49.4754,49.8884,49.0795,49.5356,430100.0],["2014-05-22",49.5528,50.1122,49.3893,49.8626,360300.0],["2014-05-23",49.9917,50.3273,49.527,50.3015,314400.0],["2014-05-27",50.706,51.1965,50.3359,50.8093,148600.0],["2014-05-28",50.7404,50.8953,49.854,49.8712,175300.0],["2014-05-29",50.095,50.1466,49.243,49.6044,283300.0],["2014-05-30",49.7765,50.138,49.4667,49.6819,352400.0],["2014-06-02",49.6991,50.2327,48.9418,49.2516,242800.0],["2014-06-03",48.7869,49.3032,48.6062,49.243,292400.0],["2014-06-04",49.1397,49.7852,49.0278,49.5184,154800.0],["2014-06-05",49.6733,50.224,49.2774,50.224,204800.0],["2014-06-06",50.5683,51.1363,50.4908,50.5425,193900.0],["2014-06-09",50.4908,51.1965,50.4908,50.9211,92900.0],["2014-06-10",50.8179,50.8867,50.5253,50.6371,133900.0],["2014-06-11",50.4048,50.6974,49.7507,50.2585,145300.0],["2014-06-12",50.0606,50.0778,49.5356,50.0175,152400.0],["2014-06-13",50.1466,50.6199,49.5958,49.6647,183500.0],["2014-06-16",49.4753,49.6216,49.1139,49.329,212900.0],["2014-06-17",49.3291,49.9401,49.1569,49.7938,208900.0],["2014-06-18",49.9487,50.0347,49.57,49.8454,175700.0],["2014-06-19",50.0864,50.0864,49.1827,49.2172,161200.0],["2014-06-20",49.2172,49.7938,49.0364,49.0537,468800.0],["2014-06-23",49.2086,49.4926,48.8213,49.2258,264800.0],["2014-06-24",49.0106,49.8454,48.9762,49.4667,313000.0],["2014-06-25",49.2086,49.9573,48.9848,49.897,361100.0],["2014-06-26",49.8626,50.1983,49.5098,49.6044,238000.0],["2014-06-27",49.3118,50.0003,49.2258,49.7507,844400.0],["2014-06-30",49.5012,49.5012,48.5889,48.675,392600.0],["2014-07-01",48.9074,49.7852,48.3308,49.5098,238600.0],["2014-07-02",49.2086,49.5528,48.8213,48.9246,156300.0],["2014-07-03",49.0451,49.5614,49.0451,49.3721,111200.0],["2014-07-07",49.2688,49.7507,48.9934,49.286,229600.0],["2014-07-08",49.2086,49.2086,48.391,48.4685,254200.0],["2014-07-09",48.5287,49.0709,48.2963,48.6148,192200.0],["2014-07-10",47.7369,48.5803,46.9022,48.4082,266300.0],["2014-07-11",48.2275,48.6233,47.7369,47.8832,233700.0],["2014-07-14",48.2963,48.2963,47.6767,47.8488,156600.0],["2014-07-15",47.9521,48.064,47.1346,47.1604,152200.0],["2014-07-16",47.2895,47.3755,46.6096,46.7817,219900.0],["2014-07-17",47.4616,48.9074,47.4616,47.8919,430800.0],["2014-07-18",47.7628,48.5803,47.7628,48.3308,290100.0],["2014-07-21",48.1586,48.5545,47.6509,47.9005,283500.0],["2014-07-22",48.0123,48.434,47.78,47.9263,177500.0],["2014-07-23",48.0726,48.3738,47.6509,48.1156,147800.0],["2014-07-24",48.1931,48.5545,47.7283,47.8574,220000.0],["2014-07-25",47.5132,47.9607,47.4444,47.7283,197600.0],["2014-07-28",47.7025,47.9435,47.4616,47.5907,209700.0],["2014-07-29",47.6165,47.7283,46.8936,46.9452,292300.0],["2014-07-30",47.1604,47.6939,46.5924,47.5734,166200.0],["2014-07-31",47.2894,47.6165,47.1087,47.1259,263800.0],["2014-08-01",47.2636,47.5304,46.885,47.0141,248400.0],["2014-08-04",47.1776,47.1948,46.4288,47.0571,426100.0],["2014-08-05",46.7559,47.2464,46.6698,47.2378,336300.0],["2014-08-06",46.9796,47.8144,46.8505,47.539,127800.0],["2014-08-07",47.6251,48.0123,47.3841,47.5907,152200.0],["2014-08-08",47.5562,48.5287,47.3755,48.4685,154700.0],["2014-08-11",48.6413,49.1769,48.6067,48.6067,117000.0],["2014-08-12",48.3389,48.5808,47.9587,48.1488,170100.0],["2014-08-13",48.2265,48.3734,47.7254,48.0365,189500.0],["2014-08-14",48.1142,48.3129,47.6045,48.287,196100.0],["2014-08-15",48.719,48.7449,47.5786,48.0365,147400.0],["2014-08-18",48.5462,48.84,48.0365,48.7536,129300.0],["2014-08-19",48.7968,49.0819,48.6585,48.6585,138900.0],["2014-08-20",48.3734,48.6672,48.0278,48.4771,126300.0],["2014-08-21",48.408,48.7276,48.1229,48.5117,169300.0],["2014-08-22",48.5894,48.8745,48.4598,48.6844,93800.0],["2014-08-25",48.9609,49.1596,48.4425,48.6153,105300.0],["2014-08-26",48.5289,49.0473,48.2438,48.9609,148900.0],["2014-08-27",49.056,49.246,48.7449,48.8054,103500.0],["2014-08-28",48.5808,48.9696,48.3821,48.6931,98700.0],["2014-08-29",48.7104,49.03,48.4771,48.9523,101600.0],["2014-09-02",49.1596,49.246,48.6067,49.0128,160900.0],["2014-09-03",49.1596,49.2028,48.4166,48.4944,166300.0],["2014-09-04",48.5894,48.8313,48.2006,48.3043,123600.0],["2014-09-05",48.0624,48.8659,47.8982,48.0365,206700.0],["2014-09-08",47.9673,48.0105,47.449,47.7341,226700.0],["2014-09-09",47.5872,48.1574,47.2157,47.5095,131700.0],["2014-09-10",47.4835,47.9673,47.2243,47.7859,110100.0],["2014-09-11",47.5008,48.2352,47.4144,48.1747,153000.0],["2014-09-12",48.3129,48.3216,47.2762,47.3021,439200.0],["2014-09-15",47.233,48.4598,46.9824,47.8723,326700.0],["2014-09-16",47.7773,48.0019,47.3712,47.881,139400.0],["2014-09-17",47.8637,48.3734,47.6477,48.071,146700.0],["2014-09-18",48.1315,48.8572,47.9328,48.5289,213100.0],["2014-09-19",48.5808,48.8227,48.1661,48.3475,554100.0],["2014-09-22",48.1661,48.4425,47.9242,48.0019,232500.0],["2014-09-23",47.9846,48.0105,46.8442,46.9479,355800.0],["2014-09-24",46.8528,47.5095,46.7578,47.3107,118200.0],["2014-09-25",47.3107,47.3107,46.8442,46.8615,163300.0],["2014-09-26",46.8528,47.1984,46.7405,47.0602,145300.0],["2014-09-29",46.6282,47.2243,46.5677,47.138,117400.0],["2014-09-30",46.9911,47.1552,46.5764,46.585,253700.0],["2014-10-01",46.6196,46.8269,45.8161,46.3604,262100.0],["2014-10-02",46.3604,47.7254,46.3604,47.3712,177800.0],["2014-10-03",47.8723,48.0451,47.3107,47.328,143200.0],["2014-10-06",47.3712,47.7773,47.0515,47.6477,163600.0],["2014-10-07",47.2935,47.8982,46.8096,46.8615,177100.0],["2014-10-08",46.7578,47.7341,46.5332,47.6045,232200.0],["2014-10-09",47.6045,47.7686,46.5677,46.6023,186300.0],["2014-10-10",46.3345,46.9738,46.179,46.5418,241200.0],["2014-10-13",46.6628,47.0084,46.1703,46.3604,207800.0],["2014-10-14",46.7492,47.1552,45.9889,46.0839,257200.0],["2014-10-15",45.6087,46.801,44.5893,46.4122,366500.0],["2014-10-16",46.0062,49.7471,45.6951,49.6607,608200.0],["2014-10-17",50.2137,50.3519,48.9868,49.151,264400.0],["2014-10-20",49.0559,49.773,49.0559,49.6694,167300.0],["2014-10-21",49.773,50.9653,49.773,50.4988,174900.0],["2014-10-22",50.5593,50.5593,49.8508,49.8854,191900.0],["2014-10-23",50.4124,50.8875,49.4879,50.3951,208100.0],["2014-10-24",50.5506,50.5506,49.773,49.9199,148400.0],["2014-10-27",49.5916,50.0063,49.3151,49.8422,114300.0],["2014-10-28",50.1877,51.0863,49.799,50.9048,169500.0],["2014-10-29",50.974,51.3195,50.4642,50.5333,136300.0],["2014-10-30",50.2655,51.3282,49.7644,50.8876,136700.0],["2014-10-31",51.7688,51.7688,50.732,51.5787,223600.0],["2014-11-03",51.5096,51.7774,51.0517,51.2677,196500.0],["2014-11-04",50.9826,52.8488,50.8444,52.7537,289200.0],["2014-11-05",52.8833,53.2289,51.7083,51.9243,213300.0],["2014-11-06",51.7515,52.3217,51.5183,51.8552,209900.0],["2014-11-07",51.7685,51.9419,51.3696,51.8986,166500.0],["2014-11-10",51.9939,52.15,51.6558,51.9766,99500.0],["2014-11-11",51.9419,52.072,51.5517,51.9592,100100.0],["2014-11-12",51.8118,52.4709,51.8118,52.3408,159100.0],["2014-11-13",52.4102,52.731,51.6644,51.7685,91200.0],["2014-11-14",51.8032,51.9853,51.2222,51.5604,112400.0],["2014-11-17",51.4736,51.6124,51.1962,51.3176,110200.0],["2014-11-18",51.2829,51.6904,51.2048,51.3349,117200.0],["2014-11-19",50.4764,52.0113,50.2943,50.7453,243300.0],["2014-11-20",50.4417,51.1008,50.4244,50.9273,137200.0],["2014-11-21",51.5604,51.5604,50.5632,50.6759,127600.0],["2014-11-24",50.7626,51.6731,50.7626,51.5864,103600.0],["2014-11-25",51.6471,51.8725,51.0314,51.439,113600.0],["2014-11-26",51.4823,51.8465,51.2048,51.5604,117000.0],["2014-11-28",51.7685,53.0345,51.439,51.517,106600.0],["2014-12-01",51.439,51.6558,51.0834,51.1355,151700.0],["2014-12-02",51.2309,51.8986,50.9967,51.7425,185700.0],["2014-12-03",51.9159,52.6616,51.8292,52.4709,118400.0],["2014-12-04",52.3495,52.705,52.124,52.6877,151200.0],["2014-12-05",52.6183,53.1646,52.2628,53.0952,253400.0],["2014-12-08",52.9738,53.4768,52.8091,52.9044,156900.0],["2014-12-09",52.3668,53.7629,52.0286,53.7369,309200.0],["2014-12-10",53.416,54.1618,52.8004,52.8351,181900.0],["2014-12-11",52.9651,53.9884,52.5836,53.4941,173500.0],["2014-12-12",52.8524,53.6849,52.5316,53.0952,179700.0],["2014-12-15",53.3207,53.6935,52.3842,52.9825,249400.0],["2014-12-16",52.8871,53.2426,52.3408,52.679,498700.0],["2014-12-17",52.679,54.1965,52.2714,54.1445,155100.0],["2014-12-18",54.6127,54.6214,53.7889,54.3526,164900.0],["2014-12-19",54.2225,54.2312,53.1906,53.4074,1252800.0],["2014-12-22",53.6068,54.0057,53.1646,53.9797,122300.0],["2014-12-23",54.2659,55.0289,54.0144,54.578,115300.0],["2014-12-24",54.578,54.7168,54.2138,54.3005,69100.0],["2014-12-26",54.4913,55.029,54.2052,54.9683,80400.0],["2014-12-29",55.0289,55.7313,54.9249,55.5752,127200.0],["2014-12-30",55.3238,56.1129,55.2457,55.3671,188100.0],["2014-12-31",55.3932,56.0955,54.9509,55.0116,219200.0],["2015-01-02",55.055,55.2891,54.1271,54.6994,184300.0],["2015-01-05",54.3959,54.8382,53.9017,54.3179,114800.0],["2015-01-06",54.3179,54.8728,53.4767,54.1098,280800.0],["2015-01-07",54.3959,55.4625,53.945,55.3931,275300.0],["2015-01-08",55.818,56.5291,55.185,56.1822,279900.0],["2015-01-09",56.1562,56.4511,55.792,56.0002,190400.0],["2015-01-12",56.0695,56.269,55.3931,55.818,135900.0],["2015-01-13",56.3123,56.7025,54.9856,55.8267,196100.0],["2015-01-14",55.2024,55.6533,54.7601,55.1937,79600.0],["2015-01-15",55.2718,55.2891,54.4566,54.578,113900.0],["2015-01-16",54.3959,55.0116,54.1098,54.9683,126200.0],["2015-01-20",55.055,55.4192,54.1791,54.5087,137500.0],["2015-01-21",54.3352,55.159,53.9537,55.0116,160300.0],["2015-01-22",55.3845,56.2516,54.474,55.9481,162800.0],["2015-01-23",55.9481,56.3557,55.4018,56.1736,99100.0],["2015-01-26",56.269,56.7459,55.6099,56.4337,144000.0],["2015-01-27",55.9048,56.5985,55.6186,56.1129,148600.0],["2015-01-28",56.4424,56.4511,54.5173,54.7341,157200.0],["2015-01-29",54.8642,55.662,54.3959,55.3931,193700.0],["2015-01-30",55.055,55.7834,53.8583,53.945,278800.0],["2015-02-02",53.9624,54.7515,53.6155,54.5607,172800.0],["2015-02-03",54.7861,55.9221,54.7861,55.5492,247200.0],["2015-02-04",55.3151,55.714,55.0376,55.5059,162500.0],["2015-02-05",55.8094,56.4684,55.7227,56.295,223100.0],["2015-02-06",56.347,56.347,55.5059,55.8527,193300.0],["2015-02-09",55.5492,55.8701,54.0838,54.9769,124100.0],["2015-02-10",55.4192,56.1562,54.7601,56.0782,169000.0],["2015-02-11",55.8267,56.4164,55.2717,56.0782,180200.0],["2015-02-12",56.9367,61.229,55.4018,60.5266,568600.0],["2015-02-13",60.5266,61.0903,59.0612,60.7781,360400.0],["2015-02-17",60.9949,61.2984,59.4254,60.2578,289600.0],["2015-02-18",60.1451,60.544,59.5381,60.5353,161800.0],["2015-02-19",60.4053,60.7174,60.1885,60.5527,144600.0],["2015-02-20",60.5266,60.7434,59.9457,60.6394,215800.0],["2015-02-23",60.3792,60.7868,59.7549,60.2231,171100.0],["2015-02-24",60.2232,60.6741,59.989,60.2665,147400.0],["2015-02-25",59.7462,60.5006,59.5728,60.1624,131800.0],["2015-02-26",60.1625,60.6481,59.4601,60.57,119700.0],["2015-02-27",60.3359,60.6134,59.8936,59.9804,119900.0],["2015-03-02",59.7029,60.8215,59.5294,60.5093,187400.0],["2015-03-03",60.3966,60.5873,59.486,60.1451,285500.0],["2015-03-04",59.7982,60.2665,59.278,59.434,221100.0],["2015-03-05",59.5728,59.989,59.0265,59.1219,155900.0],["2015-03-06",58.6016,59.2866,58.3241,58.671,188800.0],["2015-03-09",58.8617,59.4254,58.4281,59.0525,133900.0],["2015-03-10",58.5131,59.4527,58.4957,58.5653,178700.0],["2015-03-11",58.8089,59.3657,58.3739,59.3135,223500.0],["2015-03-12",59.7137,60.4009,59.4788,60.3487,160800.0],["2015-03-13",60.4357,60.4879,59.9746,60.3139,197900.0],["2015-03-16",60.7489,60.9838,60.2095,60.688,210100.0],["2015-03-17",60.775,60.8098,60.4879,60.6445,189300.0],["2015-03-18",60.6445,61.2709,60.1748,61.1491,236900.0],["2015-03-19",60.8098,61.3231,60.601,60.7054,183500.0],["2015-03-20",61.1752,61.4536,61.0621,61.2709,274100.0],["2015-03-23",61.1404,61.3666,60.8881,61.2361,114600.0],["2015-03-24",61.0795,61.7581,60.0791,60.7489,361300.0],["2015-03-25",60.8968,60.8968,59.7224,59.7485,168500.0],["2015-03-26",59.6789,59.6789,58.8176,59.0438,322800.0],["2015-03-27",59.0525,60.7663,58.8524,60.1487,220500.0],["2015-03-30",60.4531,61.2883,59.9399,61.0795,161300.0],["2015-03-31",60.9316,61.2013,60.5314,60.688,197100.0],["2015-04-01",60.4705,61.0882,59.4614,60.0008,242300.0],["2015-04-02",60.166,60.2443,59.1308,59.5919,265400.0],["2015-04-06",59.1482,59.8877,58.9133,58.9916,308100.0],["2015-04-07",58.8785,59.9051,58.8698,59.4788,276600.0],["2015-04-08",59.5832,60.2095,59.5223,59.9399,190900.0],["2015-04-09",59.9573,60.0791,59.1569,59.6702,268700.0],["2015-04-10",59.8094,60.2704,59.6267,59.9573,104900.0],["2015-04-13",60.0268,60.427,59.4614,59.5832,116800.0],["2015-04-14",59.5919,59.8703,58.8524,59.8355,148800.0],["2015-04-15",60.0268,60.6097,59.7833,60.2443,295600.0],["2015-04-16",60.2182,60.5749,60.0268,60.1834,166200.0],["2015-04-17",59.7746,60.3922,59.0264,59.2265,332200.0],["2015-04-20",59.618,60.601,59.5658,59.9486,251200.0],["2015-04-21",60.1312,60.4183,59.705,59.7398,165300.0],["2015-04-22",59.7398,59.7398,58.7132,59.6354,192000.0],["2015-04-23",60.688,63.1152,59.5919,60.9229,615500.0],["2015-04-24",61.1404,63.063,58.6697,58.8002,351400.0],["2015-04-27",58.7741,59.618,58.2434,58.6523,250500.0],["2015-04-28",58.5566,59.2265,58.5566,58.6784,204700.0],["2015-04-29",58.5131,58.6523,57.4779,57.852,235200.0],["2015-04-30",57.4431,58.1912,56.4252,56.4513,262900.0],["2015-05-01",56.5905,57.765,56.4165,57.3213,411400.0],["2015-05-04",57.1995,57.9999,56.9994,57.3213,353800.0],["2015-05-05",57.1212,57.7998,56.634,56.9472,232900.0],["2015-05-06",57.0342,57.1821,56.1121,56.6949,316800.0],["2015-05-07",56.7558,57.6258,56.3295,57.2082,296200.0],["2015-05-08",57.9477,58.113,56.721,57.678,233300.0],["2015-05-11",57.5649,58.4522,57.3822,57.8694,156500.0],["2015-05-12",57.5214,58.2608,56.895,58.052,201600.0],["2015-05-13",58.2695,58.4348,57.7041,57.765,152900.0],["2015-05-14",57.8519,59.2874,57.4518,59.27,263100.0],["2015-05-15",59.2874,59.6267,58.8089,59.6093,221700.0],["2015-05-18",59.5569,60.3777,59.4608,60.2031,207900.0],["2015-05-19",60.0983,60.7533,60.0546,60.2992,212800.0],["2015-05-20",60.4651,60.6921,59.8625,60.0896,210500.0],["2015-05-21",60.0983,60.2206,59.0416,59.1726,228300.0],["2015-05-22",59.0416,59.5045,58.7535,59.0329,171100.0],["2015-05-26",58.7797,58.7797,57.7317,58.4653,190400.0],["2015-05-27",58.6487,59.4608,58.3168,59.3909,250200.0],["2015-05-28",59.391,59.6267,58.509,59.2687,223800.0],["2015-05-29",58.8583,58.8845,57.6357,57.8802,322100.0],["2015-06-01",58.0374,58.6312,57.5134,58.3692,248800.0],["2015-06-02",58.2557,59.487,58.0723,58.7535,163000.0],["2015-06-03",59.0504,59.6442,58.5526,59.5831,186600.0],["2015-06-04",59.2425,59.6267,59.0504,59.094,122500.0],["2015-06-05",59.1552,59.8101,58.5089,59.7577,119500.0],["2015-06-08",59.5045,60.0721,59.1901,59.749,163600.0],["2015-06-09",59.8101,59.8712,59.0504,59.7839,124500.0],["2015-06-10",60.2031,60.7794,59.9149,60.4127,202000.0],["2015-06-11",60.3253,60.8406,60.2904,60.4389,135200.0],["2015-06-12",60.1245,60.1594,59.6879,60.0546,137200.0],["2015-06-15",59.6442,59.8363,59.0329,59.2599,192300.0],["2015-06-16",59.4172,59.8975,59.2687,59.618,353500.0],["2015-06-17",59.9324,60.2205,59.5481,60.0808,175200.0],["2015-06-18",60.3166,61.5479,60.0896,61.1724,229700.0],["2015-06-19",61.1287,62.0719,60.7096,61.6527,412000.0],["2015-06-22",61.9758,62.4561,60.9803,62.2465,239400.0],["2015-06-23",62.4037,62.4037,61.1287,61.4868,276900.0],["2015-06-24",61.6352,61.9671,61.0414,61.8972,234200.0],["2015-06-25",62.0369,62.5784,61.7138,62.4474,214300.0],["2015-06-26",62.6308,63.015,62.1767,62.7006,626700.0],["2015-06-29",62.3601,62.7181,61.0065,61.0676,192900.0],["2015-06-30",61.5828,61.7924,61.0851,61.2859,148000.0],["2015-07-01",61.9933,62.0981,61.3121,61.9583,225600.0],["2015-07-02",62.0981,62.3426,60.9541,61.0065,112900.0],["2015-07-06",60.631,61.5567,60.3341,61.1986,211100.0],["2015-07-07",61.1637,61.4519,60.369,61.1899,186700.0],["2015-07-08",60.762,61.2685,60.3515,60.7445,296300.0],["2015-07-09",61.3907,61.5304,60.5087,61.2685,280700.0],["2015-07-10",61.8361,62.2204,61.3908,62.1767,112200.0],["2015-07-13",62.6133,63.0936,62.3775,62.6308,298200.0],["2015-07-14",62.6308,62.884,61.871,61.9147,175900.0],["2015-07-15",61.9584,62.002,61.2772,61.5654,199600.0],["2015-07-16",62.0195,62.7443,61.8623,62.3252,198200.0],["2015-07-17",62.526,62.7792,62.1243,62.622,178300.0],["2015-07-20",62.7792,63.2857,62.5958,63.1984,145700.0],["2015-07-21",63.1111,63.6176,62.133,62.2291,135700.0],["2015-07-22",62.2116,62.3164,61.7139,62.1767,212400.0],["2015-07-23",60.2729,62.2989,60.0634,60.2555,461300.0],["2015-07-24",59.9586,60.3777,59.3822,60.0197,403500.0],["2015-07-27",60.8842,61.9933,59.5569,60.0546,397300.0],["2015-07-28",60.5611,61.3383,59.6442,60.0721,192600.0],["2015-07-29",60.0022,61.251,59.9935,60.8144,223700.0],["2015-07-30",60.6572,61.6178,60.4825,61.3471,217900.0],["2015-07-31",61.5741,62.2291,61.4431,61.4955,172900.0],["2015-08-03",61.6614,62.2378,61.0938,61.7226,186900.0],["2015-08-04",61.8361,62.3513,61.6003,61.8012,258700.0],["2015-08-05",62.0544,62.264,61.4693,61.7924,149000.0],["2015-08-06",62.0544,62.0544,60.9017,61.4519,177300.0],["2015-08-07",61.1462,61.4257,60.5786,61.0414,358200.0],["2015-08-10",61.4885,62.1897,61.1641,61.953,199100.0],["2015-08-11",61.3833,62.0144,61.2167,61.9618,104400.0],["2015-08-12",61.5761,61.9968,60.9801,61.7514,161400.0],["2015-08-13",61.7339,62.4088,61.5586,61.7427,125500.0],["2015-08-14",61.6112,62.9347,61.3833,62.6981,167800.0],["2015-08-17",62.5228,63.5395,62.1634,63.1188,104100.0],["2015-08-18",62.9084,63.1013,62.6017,62.6192,135400.0],["2015-08-19",62.2247,63.11,61.8829,62.4,101100.0],["2015-08-20",61.7777,62.5578,61.6112,61.6638,158200.0],["2015-08-21",60.498,61.655,60.1036,60.3315,336400.0],["2015-08-24",57.8684,59.9808,57.4652,57.9736,359400.0],["2015-08-25",59.5864,59.5864,57.9911,58.1927,305000.0],["2015-08-26",59.5163,59.6039,58.1752,59.3147,256000.0],["2015-08-27",59.823,60.7083,59.4023,60.6382,283500.0],["2015-08-28",60.3051,60.9362,60.2788,60.8749,132400.0],["2015-08-31",60.7259,61.1729,60.6031,61.0765,230100.0],["2015-09-01",60.0772,60.6295,58.7099,58.8852,381100.0],["2015-09-02",59.3673,60.7872,59.3673,60.7083,250200.0],["2015-09-03",60.9275,61.4096,60.7083,61.0151,137400.0],["2015-09-04",60.2876,61.1116,60.2876,60.6908,151100.0],["2015-09-08",62.1721,62.549,61.6725,62.4877,240100.0],["2015-09-09",63.0224,63.1101,62.0758,62.216,397400.0],["2015-09-10",62.0933,62.5228,61.8478,62.2773,205900.0],["2015-09-11",61.8654,63.3204,61.7339,63.2766,222900.0],["2015-09-14",63.3116,63.3116,62.5666,63.0311,132800.0],["2015-09-15",63.2327,63.6447,63.0925,63.2853,208200.0],["2015-09-16",63.3204,63.636,63.2065,63.5921,216100.0],["2015-09-17",63.3643,64.7492,63.3555,63.8113,169400.0],["2015-09-18",62.6805,63.8638,62.6805,62.8734,405100.0],["2015-09-21",63.4256,64.0742,62.9347,63.4344,176300.0],["2015-09-22",62.7682,63.3555,62.3124,63.0224,509600.0],["2015-09-23",63.1889,63.4519,62.9172,63.11,218100.0],["2015-09-24",62.7682,63.3818,62.5841,63.3555,298600.0],["2015-09-25",63.9515,64.5914,63.3292,63.7762,297600.0],["2015-09-28",63.5833,63.934,62.9084,63.0925,311600.0],["2015-09-29",63.1977,63.408,62.6192,62.961,462200.0],["2015-09-30",63.5132,63.8901,62.9347,63.373,219800.0],["2015-10-01",63.4168,63.969,62.8646,63.6623,330300.0],["2015-10-02",62.7244,64.7842,62.7244,64.7579,266700.0],["2015-10-05",65.0472,65.5117,64.3109,65.389,216300.0],["2015-10-06",65.2926,65.3715,64.5212,65.1874,215000.0],["2015-10-07",65.4504,65.6958,64.7755,65.4416,276800.0],["2015-10-08",65.2225,66.8616,65.0209,66.2743,386800.0],["2015-10-09",66.3532,67.4138,66.1866,66.3269,217600.0],["2015-10-12",65.4766,66.3093,63.8726,65.8886,297200.0],["2015-10-13",65.687,69.2194,65.1786,65.3101,270000.0],["2015-10-14",65.1524,65.7396,64.2583,64.6615,323600.0],["2015-10-15",64.7754,65.8448,64.2758,65.687,222100.0],["2015-10-16",65.6958,66.7739,65.1523,65.9324,147200.0],["2015-10-19",65.7221,67.2823,65.538,66.3094,151000.0],["2015-10-20",66.3882,66.5723,65.6344,65.8185,188300.0],["2015-10-21",66.0464,66.1604,64.7053,64.7579,202800.0],["2015-10-22",65.7922,70.2976,62.3212,69.947,838200.0],["2015-10-23",70.3677,71.3582,69.0792,71.1829,573100.0],["2015-10-26",71.1829,71.7877,70.5079,71.6387,358300.0],["2015-10-27",70.8585,71.437,70.7534,71.104,266600.0],["2015-10-28",71.3757,72.6028,71.0689,72.5678,436900.0],["2015-10-29",72.4977,73.0849,71.8403,72.2172,269900.0],["2015-10-30",71.9279,73.0937,71.3582,71.4721,289600.0],["2015-11-02",71.849,72.1908,70.8848,71.7614,478100.0],["2015-11-03",71.139,73.4005,71.139,73.2515,539000.0],["2015-11-04",73.6108,74.0053,72.2698,72.5502,378500.0],["2015-11-05",72.6992,72.9622,71.6649,72.2873,418100.0],["2015-11-06",71.9619,72.7269,71.6102,72.0762,409800.0],["2015-11-09",72.0674,72.8148,70.6518,70.6957,281200.0],["2015-11-10",70.7925,71.9619,70.6078,71.7245,283900.0],["2015-11-11",71.9707,72.6566,71.4431,72.1114,241800.0],["2015-11-12",71.5399,72.5335,70.6782,71.5663,284000.0],["2015-11-13",71.1618,72.4456,69.8077,69.878,237600.0],["2015-11-16",69.8956,71.0739,69.5703,71.0035,244100.0],["2015-11-17",71.1794,72.0938,70.8188,71.1881,214400.0],["2015-11-18",71.3376,72.2081,70.6254,72.0762,194500.0],["2015-11-19",72.3225,72.4368,71.7246,72.129,214400.0],["2015-11-20",72.3137,72.4807,71.7245,72.0675,278200.0],["2015-11-23",71.7421,72.5774,71.6718,72.0059,228700.0],["2015-11-24",71.5223,72.2257,71.4607,72.1026,144600.0],["2015-11-25",72.1026,72.4983,71.8124,72.3224,143300.0],["2015-11-27",72.384,73.105,72.384,72.8852,76200.0],["2015-11-30",73.1314,73.4656,71.7509,72.1378,302200.0],["2015-12-01",72.5423,73.87,71.9795,72.5686,269500.0],["2015-12-02",72.5423,72.9731,72.1642,72.5863,287700.0],["2015-12-03",72.85,72.85,71.3552,71.7597,270100.0],["2015-12-04",71.7949,74.0547,71.7949,74.0019,677900.0],["2015-12-07",73.703,74.1162,72.3049,72.6214,346900.0],["2015-12-08",71.874,73.2106,71.7861,71.9444,231100.0],["2015-12-09",71.5926,72.3752,70.2913,70.5375,285200.0],["2015-12-10",70.3968,71.8388,70.3528,71.5135,195300.0],["2015-12-11",70.3088,71.8212,70.3088,70.4847,297400.0],["2015-12-14",70.8716,71.1178,70.0275,70.5463,334200.0],["2015-12-15",71.3113,72.0763,71.0123,71.6542,244800.0],["2015-12-16",72.4983,73.4919,72.1993,73.2545,517100.0],["2015-12-17",73.2721,73.2721,71.197,71.2409,288400.0],["2015-12-18",70.8277,70.8892,70.0011,70.0715,526900.0],["2015-12-21",70.643,70.7397,69.2009,70.6518,278400.0],["2015-12-22",71.0563,71.7773,70.4495,71.5663,137000.0],["2015-12-23",72.2082,72.9644,71.9532,72.4104,146300.0],["2015-12-24",72.34,72.5774,71.83,72.0762,70200.0],["2015-12-28",71.5927,72.7533,71.5223,72.2785,117200.0],["2015-12-29",72.6742,72.9644,71.9795,72.5863,146000.0],["2015-12-30",72.3049,72.428,71.7773,71.8301,138500.0],["2015-12-31",71.4871,71.9707,70.9508,71.0299,237700.0],["2016-01-04",69.8516,70.2121,69.0954,69.6142,293700.0],["2016-01-05",69.8956,70.4144,69.324,69.922,181500.0],["2016-01-06",69.0603,69.6846,68.5327,69.2625,176800.0],["2016-01-07",67.9611,68.9987,67.2841,68.1722,189900.0],["2016-01-08",68.2689,68.4008,66.7389,66.7917,264600.0],["2016-01-11",66.906,67.1786,66.1146,66.651,430000.0],["2016-01-12",67.0555,67.9787,66.7125,67.7941,222600.0],["2016-01-13",68.1194,68.1194,65.8596,66.0618,245700.0],["2016-01-14",66.352,67.372,65.4024,66.7565,220700.0],["2016-01-15",64.8132,65.5167,63.6701,65.5079,417600.0],["2016-01-19",66.2113,66.4311,65.3056,65.9739,252900.0],["2016-01-20",65.2265,66.352,63.8988,65.5519,294300.0],["2016-01-21",65.6661,66.0091,64.567,65.3936,265100.0],["2016-01-22",66.141,67.0642,65.4815,67.0027,248100.0],["2016-01-25",67.2225,69.3768,66.3344,68.559,768500.0],["2016-01-26",68.814,70.1506,66.7213,68.0227,6977900.0],["2016-01-27",67.3808,68.6822,66.9323,68.0491,631000.0],["2016-01-28",68.5678,70.4319,67.6973,70.2561,574800.0],["2016-01-29",70.4759,74.3273,70.4759,74.3009,865300.0],["2016-02-01",73.8524,74.3009,72.5335,73.8172,705200.0],["2016-02-02",72.2521,72.3225,70.6254,71.1266,494200.0],["2016-02-03",71.4871,72.3488,69.0866,70.1945,507300.0],["2016-02-04",69.9748,70.8453,69.1658,70.3353,329700.0],["2016-02-05",69.878,70.8892,67.4159,67.7061,628000.0],["2016-02-08",67.0027,67.7237,65.9475,67.6534,385900.0],["2016-02-09",67.117,68.4184,66.4487,67.9523,347500.0],["2016-02-10",68.2337,69.4999,68.049,68.0754,251500.0],["2016-02-11",67.0906,68.5942,67.0906,68.2073,309600.0],["2016-02-12",68.946,68.946,67.0555,68.4799,371800.0],["2016-02-16",69.456,70.388,68.4799,69.8429,289000.0],["2016-02-17",70.344,70.8364,69.7901,70.5199,524100.0],["2016-02-18",71.4432,72.85,70.344,70.5463,677300.0],["2016-02-19",70.4231,71.5399,70.2385,71.3112,589100.0],["2016-02-22",71.6981,72.639,70.7045,71.1706,508300.0],["2016-02-23",71.1002,71.7509,70.7045,71.1881,311400.0],["2016-02-24",70.6254,70.9595,69.6933,70.6254,381000.0],["2016-02-25",70.7045,71.2057,70.0802,71.0299,364800.0],["2016-02-26",71.4959,71.962,70.9772,71.9532,369300.0],["2016-02-29",72.1378,72.1818,70.3001,70.5814,314200.0],["2016-03-01",71.109,72.4719,70.8716,71.8388,370100.0],["2016-03-02",71.4783,71.9004,70.5639,71.4256,262400.0],["2016-03-03",71.0299,71.6542,70.2737,71.5135,228300.0],["2016-03-04",71.6102,72.2433,71.0563,71.7157,230900.0],["2016-03-07",71.1178,71.9444,70.7837,71.6894,272800.0],["2016-03-08",71.6278,72.5423,71.2145,71.2673,203300.0],["2016-03-09",71.5839,73.2193,70.942,72.4807,386300.0],["2016-03-10",72.9292,73.8612,71.0826,71.663,226000.0],["2016-03-11",71.9971,72.7885,71.364,72.7533,226200.0],["2016-03-14",72.6828,73.362,71.7566,72.5505,202000.0],["2016-03-15",72.1711,72.868,72.1711,72.5769,172200.0],["2016-03-16",72.6563,73.309,71.9506,72.9562,182100.0],["2016-03-17",73.062,74.4381,72.7357,74.2264,216200.0],["2016-03-18",74.3587,75.7259,73.9617,75.5406,553700.0],["2016-03-21",75.5495,76.264,74.1823,75.4966,267900.0],["2016-03-22",74.9673,75.7435,74.0941,75.1084,179500.0],["2016-03-23",74.9673,75.6642,74.738,75.3554,270600.0],["2016-03-24",75.0996,75.5936,74.9761,75.5142,219000.0],["2016-03-28",75.5848,76.6874,75.4172,76.2904,297900.0],["2016-03-29",75.9993,77.5959,75.9993,77.5871,428400.0],["2016-03-30",77.8164,78.1692,76.6697,77.2166,251700.0],["2016-03-31",77.0137,77.6488,76.9079,77.393,218200.0],["2016-04-01",77.0225,78.3897,76.7138,77.9663,230800.0],["2016-04-04",78.3192,78.328,77.0402,77.1196,235500.0],["2016-04-05",76.7756,77.543,76.3963,76.458,236000.0],["2016-04-06",76.3698,78.6544,76.1493,78.6279,231800.0],["2016-04-07",78.134,78.5838,77.1813,77.6841,299400.0],["2016-04-08",78.1428,79.0513,77.7547,78.7779,245900.0],["2016-04-11",79.1748,79.4835,78.3104,78.3545,279600.0],["2016-04-12",78.5838,78.6897,78.1163,78.3809,175200.0],["2016-04-13",78.9807,80.0569,78.5573,80.048,227000.0],["2016-04-14",80.0039,81.6711,79.5012,80.0922,333800.0],["2016-04-15",79.6687,80.4097,79.4394,79.8893,364400.0],["2016-04-18",79.8276,80.9478,78.6897,80.8331,256800.0],["2016-04-19",81.0713,81.1242,80.0657,80.4185,243500.0],["2016-04-20",80.3568,80.692,79.6158,80.1098,227900.0],["2016-04-21",82.1033,83.444,77.2607,79.6511,641100.0],["2016-04-22",79.4659,79.7041,78.134,78.8132,463500.0],["2016-04-25",78.5309,78.9454,78.2574,78.8661,241400.0],["2016-04-26",78.8925,79.7746,78.1868,78.6367,312500.0],["2016-04-27",78.4162,79.263,78.2486,79.0689,213900.0],["2016-04-28",79.0336,79.5717,78.0193,78.1869,149800.0],["2016-04-29",78.4515,78.9984,77.0666,77.1019,250700.0],["2016-05-02",77.0754,78.3015,76.5638,77.9487,321800.0],["2016-05-03",77.6576,78.2398,76.3874,77.0225,187900.0],["2016-05-04",76.9079,77.6488,76.5639,77.2078,212000.0],["2016-05-05",77.6135,77.79,76.9432,77.0314,219900.0],["2016-05-06",76.8109,78.2575,76.0258,78.1957,340200.0],["2016-05-09",78.1869,80.2245,78.1251,79.51,301000.0],["2016-05-10",80.0216,80.4802,78.8043,79.704,239400.0],["2016-05-11",80.1363,80.9919,78.9366,79.36,365300.0],["2016-05-12",79.7129,80.6214,79.4218,80.1098,200800.0],["2016-05-13",79.9157,80.7978,79.2012,79.704,192300.0],["2016-05-16",80.0304,80.3039,79.1483,79.36,300300.0],["2016-05-17",79.4751,80.3337,77.2358,77.6075,284600.0],["2016-05-18",77.1649,78.4749,76.0231,77.5809,229300.0],["2016-05-19",77.6429,78.5723,77.1827,77.6429,427400.0],["2016-05-20",77.7669,78.6874,77.4748,78.0855,344100.0],["2016-05-23",78.4041,78.705,77.5632,78.1209,132600.0],["2016-05-24",78.6077,80.5195,78.3156,80.1212,226100.0],["2016-05-25",80.0239,80.5107,79.2361,80.3425,176500.0],["2016-05-26",80.5373,81.4224,79.3601,80.9002,245800.0],["2016-05-27",80.909,81.9357,80.8559,81.8118,210300.0],["2016-05-31",81.6613,81.803,80.6435,81.0506,225000.0],["2016-06-01",80.7054,81.4223,80.5638,81.0949,125000.0],["2016-06-02",80.9356,82.458,80.9356,82.3872,292600.0],["2016-06-03",82.3429,82.4402,81.7499,81.9269,256300.0],["2016-06-06",81.7853,81.7853,80.1212,80.7851,195700.0],["2016-06-07",80.7142,81.1303,80.1566,80.9178,300600.0],["2016-06-08",81.0417,81.6348,80.369,81.5374,197000.0],["2016-06-09",81.1657,81.5286,80.67,81.1657,170200.0],["2016-06-10",80.5727,80.9798,80.077,80.1301,159000.0],["2016-06-13",79.599,79.6964,78.6785,78.9352,315100.0],["2016-06-14",78.6431,79.0856,78.2005,78.9706,224100.0],["2016-06-15",79.3777,80.6435,78.9883,79.8114,216900.0],["2016-06-16",79.2627,79.6964,78.705,79.6344,160400.0],["2016-06-17",79.8026,80.1921,78.7936,79.1653,329900.0],["2016-06-20",79.9796,81.1657,79.2538,80.2717,309600.0],["2016-06-21",80.2628,80.3868,79.5547,80.0504,211200.0],["2016-06-22",80.1035,80.6523,79.2981,79.6079,295500.0],["2016-06-23",80.3248,80.7674,79.6079,80.4222,334300.0],["2016-06-24",77.9084,80.254,77.6783,79.0414,4161800.0],["2016-06-27",78.3067,78.7581,77.1561,78.4749,490000.0],["2016-06-28",78.8821,80.3691,78.5811,79.7052,378500.0],["2016-06-29",80.3779,80.909,79.6521,80.8205,408600.0],["2016-06-30",80.8824,83.228,77.0233,83.228,455100.0],["2016-07-01",82.9713,84.3079,82.9625,84.1308,392400.0],["2016-07-05",84.1751,85.848,83.1041,83.8476,343500.0],["2016-07-06",83.7502,84.8566,83.4935,84.1662,972100.0],["2016-07-07",84.3964,85.255,84.122,84.2371,336200.0],["2016-07-08",84.892,85.9896,84.5734,85.5647,270500.0],["2016-07-11",85.4497,86.2109,85.1841,85.5736,347500.0],["2016-07-12",85.8657,86.1224,85.2903,85.9807,301400.0],["2016-07-13",85.9807,86.2197,85.37,85.6444,193600.0],["2016-07-14",86.0604,86.1932,85.2372,85.2904,230200.0],["2016-07-15",84.0246,85.5116,83.1041,85.0602,270500.0],["2016-07-18",85.0956,85.8657,84.1043,84.9805,222300.0],["2016-07-19",84.7416,85.4497,84.7416,85.0514,226100.0],["2016-07-20",85.0602,86.2994,85.0071,85.9719,372200.0],["2016-07-21",86.7419,87.4323,85.3789,86.5826,392100.0],["2016-07-22",87.1225,88.9636,85.7594,88.7954,727000.0],["2016-07-25",88.8131,89.7779,88.344,89.3885,454900.0],["2016-07-26",88.999,89.6097,88.583,89.5301,406100.0],["2016-07-27",89.5301,90.1939,89.1937,89.8399,305000.0],["2016-07-28",89.6009,90.902,89.3973,90.6453,402000.0],["2016-07-29",90.7338,90.8666,89.9461,90.5303,244400.0],["2016-08-01",90.2382,91.0348,90.008,90.7338,162700.0],["2016-08-02",90.902,90.902,89.1761,89.2557,339300.0],["2016-08-03",89.176,89.1849,88.0696,89.1672,278600.0],["2016-08-04",89.1318,89.5478,88.8928,89.4504,470200.0],["2016-08-05",89.7159,90.1231,88.3174,88.4591,335900.0],["2016-08-08",88.3969,88.7254,87.802,88.2105,245500.0],["2016-08-09",87.953,88.4502,87.1628,88.2282,202000.0],["2016-08-10",88.1572,88.5567,87.9086,88.4235,147600.0],["2016-08-11",88.8853,89.6222,88.2815,88.9208,198500.0],["2016-08-12",89.1339,89.1339,88.3703,88.9563,147800.0],["2016-08-15",88.7255,89.4002,88.3969,89.2315,103600.0],["2016-08-16",89.2227,89.2227,88.3792,88.5212,100900.0],["2016-08-17",88.3614,89.2138,87.7932,88.9297,147700.0],["2016-08-18",88.6367,89.2937,88.3348,89.2404,150500.0],["2016-08-19",89.1161,89.8442,89.1161,89.5778,166400.0],["2016-08-22",89.3825,89.6577,88.7876,89.5512,132500.0],["2016-08-23",90.0129,90.3858,89.782,90.0395,84800.0],["2016-08-24",89.8442,90.2082,89.5423,89.7998,123600.0],["2016-08-25",90.2082,91.3269,89.5423,90.7231,187000.0],["2016-08-26",91.1138,91.1138,89.2759,89.9685,186800.0],["2016-08-29",89.7376,90.6965,89.7376,90.3858,105500.0],["2016-08-30",90.5811,90.5811,89.7021,89.8619,135400.0],["2016-08-31",89.6932,89.782,89.0717,89.5601,184700.0],["2016-09-01",89.5157,90.075,88.8054,89.1605,262500.0],["2016-09-02",89.6222,89.6844,88.8409,89.1605,239700.0],["2016-09-06",89.4713,89.4713,88.0507,88.681,426400.0],["2016-09-07",88.4768,88.7698,87.7488,88.1128,251100.0],["2016-09-08",88.0773,88.0773,86.9675,87.0385,305500.0],["2016-09-09",86.6478,86.6478,84.2949,84.3304,296400.0],["2016-09-12",83.3716,85.0408,82.5902,84.9342,635500.0],["2016-09-13",84.7122,84.8365,83.3715,83.5136,211900.0],["2016-09-14",83.7977,84.3127,83.0963,83.9664,139400.0],["2016-09-15",84.0641,84.6501,82.8655,84.4193,204500.0],["2016-09-16",84.1351,84.801,83.1496,83.4958,301700.0],["2016-09-19",83.5669,84.2239,83.3538,83.4337,286000.0],["2016-09-20",84.0464,84.0464,82.4571,82.5902,308100.0],["2016-09-21",82.8122,83.2384,82.5636,83.0519,220700.0],["2016-09-22",83.7356,84.5347,82.1374,84.2949,467300.0],["2016-09-23",83.9309,84.4192,83.6734,83.993,300600.0],["2016-09-26",83.5935,84.2861,83.1141,83.7711,241800.0],["2016-09-27",83.9487,84.7922,83.9043,84.6856,222300.0],["2016-09-28",84.6323,84.9609,83.709,84.4903,273300.0],["2016-09-29",84.1795,84.5436,83.5935,83.7977,196400.0],["2016-09-30",84.2505,84.2861,83.78,83.922,263400.0],["2016-10-03",83.487,84.6767,83.2384,84.4548,303400.0],["2016-10-04",84.3926,84.9697,84.3749,84.9254,361600.0],["2016-10-05",85.023,85.6889,83.9398,83.9842,558500.0],["2016-10-06",83.8776,84.7123,83.5491,84.5879,157600.0],["2016-10-07",84.5968,84.7034,83.8599,84.3393,215700.0],["2016-10-10",84.6501,85.5646,84.3482,84.4104,243900.0],["2016-10-11",84.2683,84.3482,82.2972,82.457,236100.0],["2016-10-12",82.4215,83.6645,82.0486,83.0341,194700.0],["2016-10-13",82.3949,82.6435,81.7645,82.4659,255000.0],["2016-10-14",82.608,83.3715,82.608,82.8033,158900.0],["2016-10-17",82.537,83.1673,82.4837,82.9809,190200.0],["2016-10-18",83.78,84.2594,82.8477,82.8921,134500.0],["2016-10-19",82.8388,84.1174,81.6402,81.8267,411900.0],["2016-10-20",81.5692,81.9066,78.7102,81.0453,646600.0],["2016-10-21",81.0098,83.8865,80.4682,83.851,584700.0],["2016-10-24",83.9842,84.4192,83.0253,83.5491,289200.0],["2016-10-25",83.4603,83.6468,82.7678,82.8122,463600.0],["2016-10-26",82.5725,82.7678,80.779,81.0719,506700.0],["2016-10-27",81.4005,81.6402,80.3617,81.4715,420000.0],["2016-10-28",81.2584,82.5458,81.2584,81.8799,237900.0],["2016-10-31",82.0664,82.5014,81.5425,82.1995,172300.0],["2016-11-01",82.2173,83.4514,80.3883,80.4327,176200.0],["2016-11-02",80.4149,81.3827,80.4149,80.8233,295100.0],["2016-11-03",80.921,81.4005,80.9122,81.1785,254100.0],["2016-11-04",81.7379,82.4482,80.9477,81.8355,301600.0],["2016-11-07",82.86,84.134,82.3879,84.0894,329300.0],["2016-11-08",83.7509,83.9825,82.9937,83.2431,314700.0],["2016-11-09",81.9246,83.9202,81.6752,83.742,293300.0],["2016-11-10",84.1607,85.9602,84.0538,84.9268,368200.0],["2016-11-11",85.0337,86.5037,84.6329,86.2186,297800.0],["2016-11-14",86.5037,90.6195,86.5037,88.0271,604900.0],["2016-11-15",88.0627,90.1296,86.4948,88.7665,335000.0],["2016-11-16",88.7487,90.0137,88.4636,88.82,214500.0],["2016-11-17",88.8022,90.1296,88.4369,89.8356,154300.0],["2016-11-18",89.6663,90.0939,88.918,89.5149,206800.0],["2016-11-21",89.5148,89.889,88.8111,89.8623,263000.0],["2016-11-22",90.1563,91.1184,89.4347,91.0115,225500.0],["2016-11-23",90.9224,92.0093,90.1385,90.3701,222800.0],["2016-11-25",90.5483,92.2498,90.2988,90.8066,72800.0],["2016-11-28",90.7799,90.7799,89.6841,89.9603,192600.0],["2016-11-29",89.7465,90.4948,89.301,90.2186,305600.0],["2016-11-30",90.2364,90.281,89.399,89.6306,187900.0],["2016-12-01",89.6039,90.3701,89.2832,89.8712,282200.0],["2016-12-02",89.7197,90.5215,88.7754,88.9625,193200.0],["2016-12-05",88.8734,91.4391,88.8734,91.2342,163600.0],["2016-12-06",91.1184,93.016,91.1184,92.6151,320200.0],["2016-12-07",92.4013,93.6129,91.7598,93.408,208600.0],["2016-12-08",93.7643,95.8133,93.4347,95.7599,288300.0],["2016-12-09",95.4213,95.6708,94.5483,95.1184,273200.0],["2016-12-12",95.065,95.555,94.0939,94.3612,172200.0],["2016-12-13",94.5661,95.8489,94.1207,95.359,224000.0],["2016-12-14",95.7866,95.8489,94.0672,94.2454,251800.0],["2016-12-15",94.5037,94.771,93.7376,94.2454,206200.0],["2016-12-16",94.0227,95.6173,94.0227,94.7086,529400.0],["2016-12-19",95.163,96.1518,93.7376,94.575,266400.0],["2016-12-20",94.4146,96.1964,94.0939,94.4324,296100.0],["2016-12-21",94.4146,95.6975,93.791,94.0137,316800.0],["2016-12-22",94.1474,94.5037,93.2209,93.6218,164900.0],["2016-12-23",93.5149,94.673,93.5149,94.2365,166100.0],["2016-12-27",94.6997,95.4124,93.8445,94.4414,144500.0],["2016-12-28",94.4681,94.5661,93.4347,93.6663,136300.0],["2016-12-29",93.6485,95.0115,93.5505,94.1474,105600.0],["2016-12-30",94.0494,94.4948,92.6418,92.9536,348800.0],["2017-01-03",93.3991,93.604,92.5082,93.2209,234500.0],["2017-01-04",93.2922,95.8133,93.2922,94.2543,318000.0],["2017-01-05",94.379,95.555,93.8356,94.5483,281600.0],["2017-01-06",94.771,94.771,92.9803,93.007,319400.0],["2017-01-09",92.4904,92.82,92.0895,92.5884,190200.0],["2017-01-10",92.3834,93.6396,92.3834,93.2832,156800.0],["2017-01-11",93.2654,93.8177,92.7042,93.3367,80300.0],["2017-01-12",92.9002,93.212,91.7242,92.8378,194200.0],["2017-01-13",93.3812,94.6374,93.3812,94.2187,135900.0],["2017-01-17",93.5683,94.2186,93.497,93.7108,128500.0],["2017-01-18",93.9336,94.0316,93.1496,93.7465,108500.0],["2017-01-19",93.8801,93.987,93.1674,93.3545,77900.0],["2017-01-20",93.4614,93.8801,93.1585,93.4792,91900.0],["2017-01-23",93.114,94.8245,93.0962,93.506,111500.0],["2017-01-24",93.7643,95.3144,93.7643,95.0472,94500.0],["2017-01-25",95.1452,95.5817,94.4414,94.8334,142700.0],["2017-01-26",95.0739,95.0739,93.8088,93.987,82400.0],["2017-01-27",93.7109,93.8801,91.7688,93.5683,110700.0],["2017-01-30",93.5772,95.5639,92.624,93.4792,105000.0],["2017-01-31",93.5416,94.1741,93.1051,94.0405,135800.0],["2017-02-01",94.2186,95.3055,92.4725,94.0583,234000.0],["2017-02-02",94.2008,95.2343,92.1518,95.0917,238900.0],["2017-02-03",95.3144,96.8467,94.8957,96.3567,201700.0],["2017-02-06",95.742,96.6329,94.5394,95.6975,137800.0],["2017-02-07",95.6084,96.4369,94.7977,95.6797,112600.0],["2017-02-08",95.7955,96.5706,94.8601,95.653,105100.0],["2017-02-09",96.1608,97.5238,96.0806,97.4258,182800.0],["2017-02-10",97.2832,97.9959,96.82,97.8712,160900.0],["2017-02-13",97.6485,98.5216,97.3545,98.192,188800.0],["2017-02-14",98.5839,99.4124,98.1296,98.8066,421100.0],["2017-02-15",98.7978,100.0717,97.8089,100.045,200700.0],["2017-02-16",103.0472,103.3412,100.7042,101.9069,489700.0],["2017-02-17",102.3523,104.143,101.9871,103.8846,406800.0],["2017-02-21",103.261,104.9447,103.261,104.0182,307200.0],["2017-02-22",104.1875,104.2944,103.0383,103.6708,222100.0],["2017-02-23",103.6886,103.6886,102.1385,102.4057,181300.0],["2017-02-24",102.3701,103.6084,102.0049,103.4302,253500.0],["2017-02-27",103.5906,104.4548,102.9492,104.3657,276200.0],["2017-02-28",103.8579,104.241,102.0851,102.192,357000.0],["2017-03-01",102.7888,104.5171,102.6107,104.2677,275400.0],["2017-03-02",103.9559,104.1251,102.7799,103.0472,189700.0],["2017-03-03",103.0917,104.2409,103.065,103.7242,150600.0],["2017-03-06",103.0472,103.7688,102.3523,103.2165,155600.0],["2017-03-07",102.7265,104.0361,102.7265,103.3323,197200.0],["2017-03-08",103.4392,104.4637,103.1007,104.0717,153100.0],["2017-03-09",104.3568,104.5617,103.849,104.2232,227400.0],["2017-03-10",104.0717,105.8891,104.0717,105.4704,199600.0],["2017-03-13",105.7472,106.3189,105.2292,106.2206,209400.0],["2017-03-14",106.1849,106.4708,105.2292,105.256,176800.0],["2017-03-15",105.7383,107.2121,105.5061,106.9621,203600.0],["2017-03-16",107.0335,107.0335,106.3993,106.8013,189800.0],["2017-03-17",106.9174,108.3555,106.6673,108.0339,297600.0],["2017-03-20",107.9357,107.9357,106.9263,107.7034,161400.0],["2017-03-21",107.6587,107.7838,105.8098,106.1135,350700.0],["2017-03-22",105.8098,106.7477,105.4704,106.6226,260300.0],["2017-03-23",106.6315,107.0156,105.9616,106.1581,299400.0],["2017-03-24",106.31,107.0514,105.4883,106.2296,177600.0],["2017-03-27",105.3811,106.3636,104.8541,106.1313,255800.0],["2017-03-28",105.9348,107.4533,105.8455,107.3015,235000.0],["2017-03-29",107.3372,107.3372,106.2743,106.6494,156100.0],["2017-03-30",106.5779,107.1853,105.8098,106.2117,210300.0],["2017-03-31",106.31,106.971,106.1314,106.5869,191500.0],["2017-04-03",106.6762,107.8017,105.649,106.6494,255100.0],["2017-04-04",106.176,106.9263,105.8544,106.3725,278900.0],["2017-04-05",106.7745,107.2032,105.9438,106.1492,189800.0],["2017-04-06",106.2296,106.962,105.5954,106.2206,138000.0],["2017-04-07",105.783,106.444,105.5597,105.8634,174500.0],["2017-04-10",106.0331,106.8638,105.8902,106.5601,113400.0],["2017-04-11",106.3279,107.1496,105.8455,107.1407,151300.0],["2017-04-12",106.8727,106.8727,104.7826,104.9791,163400.0],["2017-04-13",104.8719,106.0778,103.9251,103.9966,216300.0],["2017-04-17",104.4253,107.0156,104.068,105.3185,120500.0],["2017-04-18",105.3453,105.7026,104.9255,105.3453,170900.0],["2017-04-19",105.8098,106.0153,104.7022,104.9434,331700.0],["2017-04-20",106.8727,109.9811,104.1127,106.7209,607700.0],["2017-04-21",106.828,106.828,104.7379,106.2117,255500.0],["2017-04-24",107.5783,108.2572,106.2832,106.3725,349000.0],["2017-04-25",106.8191,107.1675,106.2296,107.0067,182000.0],["2017-04-26",107.0156,107.9446,106.6405,107.3104,202200.0],["2017-04-27",107.4355,108.3465,106.9174,107.9089,115000.0],["2017-04-28",108.0071,108.0071,105.0416,106.8459,178200.0],["2017-05-01",107.0782,107.9446,105.4972,106.6494,215400.0],["2017-05-02",106.8013,108.5341,106.6226,108.3912,230300.0],["2017-05-03",108.0964,109.204,107.7481,108.811,170100.0],["2017-05-04",109.079,109.472,107.7927,109.0968,107800.0],["2017-05-05",109.2665,109.3916,108.4359,108.7931,136600.0],["2017-05-08",108.7217,109.7667,108.0964,109.0254,171900.0],["2017-05-09",109.2397,109.2397,108.284,108.3733,139800.0],["2017-05-10",108.3018,109.4005,108.1411,109.1325,146200.0],["2017-05-11",108.9628,109.1683,107.2836,108.5073,127700.0],["2017-05-12",108.3912,108.8199,107.2658,107.4176,89600.0],["2017-05-15",107.5162,108.7078,107.4445,107.7581,105100.0],["2017-05-16",107.7491,108.3852,106.3066,107.6416,166900.0],["2017-05-17",106.8352,107.6326,105.0164,105.2672,209400.0],["2017-05-18",105.2225,106.002,104.7655,105.6705,140000.0],["2017-05-19",106.1184,107.1398,105.1239,106.7725,123500.0],["2017-05-22",106.3245,108.2687,104.8909,108.0089,125600.0],["2017-05-23",108.1612,108.1612,106.6202,107.0413,78900.0],["2017-05-24",106.88,107.5161,106.1632,106.7277,81700.0],["2017-05-25",106.9248,108.2239,106.7725,107.9552,86700.0],["2017-05-26",107.8835,108.3942,107.5072,107.776,71500.0],["2017-05-30",107.6505,107.7849,106.4231,106.8083,148400.0],["2017-05-31",107.0682,107.0682,105.8228,106.7366,156900.0],["2017-06-01",106.7098,108.1343,106.2439,108.0537,160700.0],["2017-06-02",108.0268,109.8815,108.0268,109.7112,112100.0],["2017-06-05",109.3529,110.5804,109.0751,109.7471,225300.0],["2017-06-06",109.5589,109.5589,106.4051,106.5306,204000.0],["2017-06-07",106.8531,108.6182,106.1991,108.4927,238500.0],["2017-06-08",108.3494,109.7471,106.9069,107.7491,125000.0],["2017-06-09",107.319,107.6864,106.4141,106.5754,133800.0],["2017-06-12",106.6919,107.776,106.6919,107.4803,105800.0],["2017-06-13",108.4121,110.0338,107.8028,108.9138,148800.0],["2017-06-14",108.8959,109.5858,108.4121,108.9766,132100.0],["2017-06-15",108.1433,109.317,107.5699,109.2633,82800.0],["2017-06-16",108.7794,109.3708,107.7491,108.7436,316800.0],["2017-06-19",109.1378,110.9208,108.8242,110.3205,117700.0],["2017-06-20",110.3026,111.333,110.1682,110.885,205100.0],["2017-06-21",110.9925,111.2702,109.7381,110.5266,174200.0],["2017-06-22",110.2668,110.2668,107.1846,107.6505,190400.0],["2017-06-23",107.3728,110.2846,107.0054,109.8456,234200.0],["2017-06-26",110.4191,110.8312,108.9049,109.1558,134500.0],["2017-06-27",109.0572,109.8636,105.993,106.1722,246400.0],["2017-06-28",106.6829,108.3763,106.2887,107.0592,224100.0],["2017-06-29",107.104,108.1792,105.2493,105.6973,196100.0],["2017-06-30",105.7063,106.441,105.2762,105.3389,206600.0],["2017-07-03",108.3225,108.3225,105.7242,107.543,171100.0],["2017-07-05",107.4982,109.2274,107.095,108.4748,246900.0],["2017-07-06",107.8566,108.9497,107.3549,107.8297,269800.0],["2017-07-07",108.0537,108.4927,107.5161,107.7491,158700.0],["2017-07-10",107.767,108.3404,106.1274,106.1991,196000.0],["2017-07-11",106.5127,107.4893,106.0288,107.3997,147700.0],["2017-07-12",108.0,108.3135,106.3962,106.4947,190100.0],["2017-07-13",106.8262,107.1129,104.8551,105.2583,268200.0],["2017-07-14",105.321,106.0019,103.6276,104.2727,507900.0],["2017-07-17",104.1204,106.1991,104.1204,105.8048,314900.0],["2017-07-18",105.4823,106.3603,104.7745,105.6256,292900.0],["2017-07-19",105.8944,106.5933,105.2225,105.6077,381000.0],["2017-07-20",98.5564,102.1403,94.5873,95.6445,1532800.0],["2017-07-21",95.6087,96.227,93.6914,94.8292,615400.0],["2017-07-24",95.1966,99.4166,94.9905,97.0064,669200.0],["2017-07-25",96.4689,97.8755,95.4385,95.5729,723500.0],["2017-07-26",95.8506,98.3504,95.4833,97.6246,523600.0],["2017-07-27",98.0905,98.0905,96.7645,97.8934,313600.0],["2017-07-28",97.4007,98.5565,96.7824,96.9795,269200.0],["2017-07-31",96.9437,97.8397,96.7914,96.872,257300.0],["2017-08-01",97.0154,97.6695,96.1015,96.8989,288000.0],["2017-08-02",96.7645,97.3021,95.8775,96.4957,232800.0],["2017-08-03",96.4061,96.8004,95.5819,95.7879,221200.0],["2017-08-04",96.1463,97.7859,95.5998,97.6784,246200.0],["2017-08-07",97.7503,97.9032,96.7075,96.7434,237600.0],["2017-08-08",96.7973,97.5166,96.0332,96.9682,299600.0],["2017-08-09",96.5277,97.6065,96.5277,96.7434,245400.0],["2017-08-10",96.5906,97.2738,95.1432,95.1881,208700.0],["2017-08-11",95.8084,98.011,95.314,97.5705,345400.0],["2017-08-14",97.8942,98.2628,96.6176,97.0041,331500.0],["2017-08-15",97.166,97.5346,96.3299,96.3838,306300.0],["2017-08-16",96.6445,98.011,96.249,97.5166,334400.0],["2017-08-17",97.5885,98.1369,96.5097,96.5366,229700.0],["2017-08-18",96.8064,96.8064,95.2421,95.7096,223600.0],["2017-08-21",95.5028,95.5747,94.4869,95.0353,214100.0],["2017-08-22",95.0083,95.9793,94.7566,95.5118,209000.0],["2017-08-23",95.1072,95.3679,93.2462,93.3361,323100.0],["2017-08-24",93.6418,94.334,92.581,92.6079,524700.0],["2017-08-25",91.1246,91.2414,88.5803,89.5603,788100.0],["2017-08-28",89.866,90.4233,89.1377,89.5693,338600.0],["2017-08-29",88.5084,88.9489,87.4296,87.4745,439000.0],["2017-08-30",87.6903,88.4365,87.6903,88.0319,590700.0],["2017-08-31",88.4095,89.9468,88.3915,89.6232,743700.0],["2017-09-01",90.2345,91.0436,89.6052,90.6121,249900.0],["2017-09-05",90.693,91.619,90.1896,91.1156,297800.0],["2017-09-06",91.4572,92.2843,91.0436,91.2864,230400.0],["2017-09-07",91.6999,91.7179,90.8728,91.4482,322500.0],["2017-09-08",90.8548,92.2214,90.8009,91.8168,238400.0],["2017-09-11",92.2753,92.9496,91.8707,92.2663,310300.0],["2017-09-12",92.1764,93.1474,92.0775,93.1114,167400.0],["2017-09-13",93.1743,94.2352,93.1563,93.7227,428800.0],["2017-09-14",93.3092,94.6577,93.0574,94.4329,248200.0],["2017-09-15",96.5277,97.5436,94.0823,94.388,577600.0],["2017-09-18",95.2061,96.5996,94.7386,96.2849,264300.0],["2017-09-19",96.5906,97.157,95.9793,96.1051,352200.0],["2017-09-20",95.8444,97.1839,95.3409,97.0491,211700.0],["2017-09-21",97.2109,97.5705,96.6176,96.9862,185600.0],["2017-09-22",97.0491,97.7683,96.6985,96.8064,215200.0],["2017-09-25",96.4827,97.7683,96.3568,97.148,234700.0],["2017-09-26",97.2469,97.6604,96.6445,96.8873,260200.0],["2017-09-27",97.157,97.6334,96.6625,97.0491,294600.0],["2017-09-28",96.8243,97.4986,96.6805,97.094,254400.0],["2017-09-29",97.0941,97.7054,97.0221,97.2469,475500.0],["2017-10-02",97.6335,99.6562,97.0221,99.6293,289400.0],["2017-10-03",99.4135,99.908,98.9011,99.7102,148500.0],["2017-10-04",99.6383,102.3533,99.5843,102.0746,292900.0],["2017-10-05",102.4522,102.4522,100.1507,100.2676,190800.0],["2017-10-06",100.0788,100.834,99.2697,100.2316,174600.0],["2017-10-09",100.3934,100.3934,99.2697,99.3506,153000.0],["2017-10-10",99.5843,99.5843,98.4965,99.1258,170800.0],["2017-10-11",99.4315,100.0069,98.8741,99.9799,210000.0],["2017-10-12",99.8001,101.0947,99.6922,101.0048,224200.0],["2017-10-13",101.0318,101.3644,100.5553,101.0677,206000.0],["2017-10-16",101.0048,102.4252,100.1597,101.5262,274600.0],["2017-10-17",101.5172,101.8498,99.0269,99.1977,389400.0],["2017-10-18",99.1888,100.9239,99.009,100.6002,407500.0],["2017-10-19",99.5933,106.1921,99.1168,105.8325,703700.0],["2017-10-20",105.8595,108.6824,105.6078,108.5925,576200.0],["2017-10-23",107.8733,109.1859,106.0842,108.7453,557200.0],["2017-10-24",109.006,110.2287,107.5586,109.2218,373300.0],["2017-10-25",108.8982,109.4735,107.8014,108.7184,387100.0],["2017-10-26",108.7903,109.3207,107.9722,108.4037,288200.0],["2017-10-27",108.4217,108.9881,107.2619,108.8981,156600.0],["2017-10-30",109.1589,109.1589,107.4777,107.5137,206900.0],["2017-10-31",107.6036,108.6375,107.4148,108.5835,171500.0],["2017-11-01",109.3117,109.4825,107.9542,108.3138,191100.0],["2017-11-02",108.2509,109.4556,108.0441,108.8802,169700.0],["2017-11-03",108.5835,109.8331,108.4397,109.051,149800.0],["2017-11-06",108.7094,109.4466,107.5496,108.5206,150100.0],["2017-11-07",108.7364,108.9701,107.7654,108.7184,172100.0],["2017-11-08",108.5565,109.2758,108.2329,108.7543,185900.0],["2017-11-09",108.0351,108.9701,105.6707,106.6057,242900.0],["2017-11-10",106.1652,107.9542,105.6437,107.4777,148900.0],["2017-11-13",107.1181,108.3678,106.4349,107.9722,269600.0],["2017-11-14",107.7738,108.7477,107.377,107.6656,191100.0],["2017-11-15",107.0974,107.7648,106.1235,107.1425,258800.0],["2017-11-16",107.3139,108.6666,106.5654,107.7197,302000.0],["2017-11-17",107.7558,108.6846,107.2688,108.4952,272200.0],["2017-11-20",108.5133,109.406,107.4401,108.6125,157300.0],["2017-11-21",109.0092,109.5593,107.891,109.1535,218000.0],["2017-11-22",109.4782,109.6495,108.6756,109.0634,94100.0],["2017-11-24",109.92,110.4611,108.2156,109.388,55300.0],["2017-11-27",109.397,110.1816,108.5222,108.6665,134400.0],["2017-11-28",109.1175,110.371,108.7297,109.9652,115400.0],["2017-11-29",110.2627,112.7968,109.7668,112.6525,155500.0],["2017-11-30",113.5182,113.7617,112.0393,113.3018,182100.0],["2017-12-01",113.5002,114.5282,111.6335,114.3839,240000.0],["2017-12-04",115.0964,118.0633,114.5373,117.1344,443300.0],["2017-12-05",117.1434,117.1434,115.0964,115.2046,235200.0],["2017-12-06",114.8168,115.2407,113.5002,113.8339,215200.0],["2017-12-07",113.5723,115.8809,112.9321,115.2948,288000.0],["2017-12-08",115.5833,116.5753,114.916,116.3318,233800.0],["2017-12-11",116.3318,116.413,115.5833,116.0072,158700.0],["2017-12-12",116.3318,116.3318,114.8258,115.3669,169400.0],["2017-12-13",115.6826,116.4852,114.7447,115.1235,211700.0],["2017-12-14",115.1324,115.5382,114.7447,115.1775,274500.0],["2017-12-15",115.5202,117.4591,115.5202,117.3689,564000.0],["2017-12-18",117.8919,118.8659,117.5583,118.2887,191100.0],["2017-12-19",118.4781,118.7847,117.6214,118.2887,213600.0],["2017-12-20",118.6314,118.8839,117.405,117.928,84900.0],["2017-12-21",118.4781,118.4961,116.9721,117.1885,130600.0],["2017-12-22",117.3328,117.5763,116.1875,116.6024,122600.0],["2017-12-26",117.0262,117.8829,116.6475,116.9721,111500.0],["2017-12-27",116.9631,118.1986,116.8819,117.7477,140700.0],["2017-12-28",117.7567,117.9911,116.4581,117.8649,83900.0],["2017-12-29",118.2256,118.5683,116.7917,116.918,207900.0],["2018-01-02",116.9811,118.6855,116.5843,118.2887,239200.0],["2018-01-03",118.1805,119.2987,117.7026,118.1625,183100.0],["2018-01-04",118.6224,119.3529,118.2617,119.0733,173700.0],["2018-01-05",119.4701,119.6144,118.7486,119.2176,114500.0],["2018-01-08",119.1184,119.9931,118.0633,118.5683,161600.0],["2018-01-09",118.8659,119.1274,118.0002,118.5683,109100.0],["2018-01-10",118.0092,118.0813,116.413,117.5673,130300.0],["2018-01-11",117.7387,118.8479,116.8639,118.6044,249100.0],["2018-01-12",118.3428,118.9831,117.441,118.3248,111500.0],["2018-01-16",118.415,118.442,115.8719,116.1064,220200.0],["2018-01-17",116.6204,118.2887,116.6204,118.0452,128200.0],["2018-01-18",117.8198,117.9461,116.5844,116.8369,140900.0],["2018-01-19",117.432,118.3428,117.1164,117.7296,209500.0],["2018-01-22",117.1705,118.0723,115.4661,117.2246,349600.0],["2018-01-23",117.2517,118.2346,116.3679,118.2256,181700.0],["2018-01-24",118.6585,122.3468,118.2166,122.2747,314400.0],["2018-01-25",122.5723,122.9871,120.5432,122.5182,256200.0],["2018-01-26",122.5452,122.6444,120.9671,122.3468,148700.0],["2018-01-29",121.8418,122.8158,120.3989,121.5352,184500.0],["2018-01-30",121.2376,122.5453,119.894,121.6164,117000.0],["2018-01-31",121.7787,123.2937,121.0662,121.959,153800.0],["2018-02-01",121.6975,121.968,119.6324,120.2817,149900.0],["2018-02-02",119.4611,121.0753,118.9831,119.4791,155100.0],["2018-02-05",118.451,120.3087,115.9531,116.8008,270400.0],["2018-02-06",114.6275,118.7938,113.2297,115.908,282400.0],["2018-02-07",115.5743,118.8118,115.5743,117.6665,143100.0],["2018-02-08",117.6575,117.6575,113.3469,113.4551,192300.0],["2018-02-09",114.42,116.918,111.7146,116.2056,295200.0],["2018-02-12",116.7196,118.3338,115.0242,117.1164,224300.0],["2018-02-13",117.3419,118.2887,115.7006,117.6214,150600.0],["2018-02-14",116.8549,121.1474,116.8549,121.0843,302100.0],["2018-02-15",124.5562,135.1613,123.2125,132.5642,660800.0],["2018-02-16",132.3387,135.504,131.6624,134.7285,417100.0],["2018-02-20",132.8077,134.4039,130.6253,130.968,498200.0],["2018-02-21",130.7696,130.9409,128.984,129.5251,315200.0],["2018-02-22",130.1744,130.7336,126.0803,128.2266,293600.0],["2018-02-23",129.958,130.2646,127.7756,130.0932,174300.0],["2018-02-26",130.4269,130.6704,128.1274,128.5332,200900.0],["2018-02-27",129.1914,129.1914,126.3418,126.7566,240600.0],["2018-02-28",126.7205,127.6223,124.3759,124.4751,242500.0],["2018-03-01",124.1324,126.5672,123.1675,125.2957,191700.0],["2018-03-02",124.0873,129.0021,123.2667,128.47,287500.0],["2018-03-05",127.7937,130.1654,125.5482,129.471,229000.0],["2018-03-06",129.489,133.2585,128.9209,133.1142,258000.0],["2018-03-07",132.0231,134.1153,129.6153,131.7887,221100.0],["2018-03-08",131.8879,132.1043,130.2376,130.6344,138400.0],["2018-03-09",130.8598,133.2496,129.4079,131.7887,201100.0],["2018-03-12",131.7796,133.0511,130.6524,131.6804,172100.0],["2018-03-13",132.0321,134.1423,130.0752,130.1744,330900.0],["2018-03-14",130.4449,131.6624,128.5782,130.0121,189900.0],["2018-03-15",129.9759,131.965,127.2003,128.665,191800.0],["2018-03-16",128.674,130.871,128.2039,129.4877,496700.0],["2018-03-19",128.7644,130.1387,125.9798,129.6866,227900.0],["2018-03-20",129.6143,131.088,129.6143,130.5998,126500.0],["2018-03-21",130.3466,133.0409,130.1749,130.8439,138700.0],["2018-03-22",129.8222,131.314,128.9272,130.7173,295700.0],["2018-03-23",130.5907,130.5907,127.0827,128.8367,305700.0],["2018-03-26",130.2562,130.3556,126.703,129.7408,187300.0],["2018-03-27",130.0211,131.7841,128.2852,129.7408,218700.0],["2018-03-28",129.7409,130.8801,128.9,129.9759,200400.0],["2018-03-29",130.1929,132.5889,128.9362,132.2001,212700.0],["2018-04-02",132.1096,133.6195,127.7337,129.7589,297500.0],["2018-04-03",130.0935,132.3267,128.1044,132.2724,275200.0],["2018-04-04",130.9976,134.1891,130.9434,133.8004,259200.0],["2018-04-05",134.6503,135.3555,132.4894,133.4749,304000.0],["2018-04-06",132.9505,134.5146,130.6811,132.1096,208700.0],["2018-04-09",132.5798,133.2488,131.323,131.531,124000.0],["2018-04-10",132.8782,134.2072,132.0916,133.5472,193300.0],["2018-04-11",133.1674,133.8636,131.6485,132.0915,105300.0],["2018-04-12",132.6702,132.7877,130.7625,131.9288,122300.0],["2018-04-13",132.2995,132.2995,130.8439,131.531,123600.0],["2018-04-16",132.3085,133.3573,131.7932,132.6431,145900.0],["2018-04-17",133.5201,134.0173,132.3447,133.5924,231600.0],["2018-04-18",134.2072,134.4694,131.3231,132.7878,333200.0],["2018-04-19",132.9505,134.6773,126.2781,130.8258,774000.0],["2018-04-20",130.645,130.645,126.26,127.5981,509100.0],["2018-04-23",128.5112,128.5112,125.0666,126.3233,345000.0],["2018-04-24",127.2274,130.1387,123.9365,125.383,345900.0],["2018-04-25",124.9671,126.0882,123.412,123.8731,267700.0],["2018-04-26",124.497,124.8225,122.743,124.054,315400.0],["2018-04-27",124.0449,126.5131,124.0358,125.609,231400.0],["2018-04-30",125.8351,127.2274,125.2203,125.5005,224800.0],["2018-05-01",125.2384,126.9562,122.7701,124.8677,252300.0],["2018-05-02",124.8767,126.694,124.4699,125.3378,209700.0],["2018-05-03",125.0485,128.6108,124.8948,127.9508,301900.0],["2018-05-04",127.6795,129.976,127.0647,129.5149,269400.0],["2018-05-07",129.5058,130.3376,125.2293,129.9398,142000.0],["2018-05-08",129.7679,130.6178,129.2888,130.1296,283100.0],["2018-05-09",130.1387,134.3429,130.1025,134.1892,454000.0],["2018-05-10",134.1891,134.9124,130.7535,134.1258,268700.0],["2018-05-11",133.7732,136.5127,126.9381,135.3464,258700.0],["2018-05-14",135.8979,136.9467,134.1981,134.6864,203100.0],["2018-05-15",134.6774,135.039,132.2362,133.5653,226600.0],["2018-05-16",133.6738,136.3139,132.6251,134.9848,156900.0],["2018-05-17",134.749,135.1389,133.7786,134.5767,163200.0],["2018-05-18",134.5404,135.547,134.35,134.9757,201200.0],["2018-05-21",135.5107,136.1365,133.0441,135.7828,170500.0],["2018-05-22",136.2997,136.2997,129.3986,132.2823,311900.0],["2018-05-23",131.711,132.101,130.9311,132.0375,214000.0],["2018-05-24",132.0103,133.6789,131.838,132.8718,181400.0],["2018-05-25",132.7901,132.9806,130.7497,131.2394,147400.0],["2018-05-29",130.7225,131.3573,129.1265,130.0877,229200.0],["2018-05-30",130.2601,131.2395,129.3895,130.777,257500.0],["2018-05-31",130.8314,131.0853,129.1538,129.6072,151700.0],["2018-06-01",130.4596,130.5684,128.5824,128.6096,284600.0],["2018-06-04",129.1718,131.7563,129.1718,131.1487,222900.0],["2018-06-05",131.0127,133.1075,131.0127,132.6178,122500.0],["2018-06-06",132.6723,134.2502,131.6475,134.1595,176300.0],["2018-06-07",134.232,135.4835,133.833,134.7399,202200.0],["2018-06-08",134.2049,135.42,133.9509,135.2205,161600.0],["2018-06-11",135.3565,135.7555,134.6492,135.556,92900.0],["2018-06-12",135.547,136.6534,135.1843,136.2906,131900.0],["2018-06-13",136.218,136.5445,134.3137,135.3747,168700.0],["2018-06-14",135.9732,137.6418,135.284,137.2065,157100.0],["2018-06-15",136.7531,138.1316,136.0277,137.8323,357200.0],["2018-06-18",137.4151,140.5528,137.1158,139.655,184100.0],["2018-06-19",138.6122,140.707,137.397,140.1901,212900.0],["2018-06-20",140.5619,142.8471,138.857,142.2486,211900.0],["2018-06-21",141.8586,142.2032,139.8273,140.0177,133400.0],["2018-06-22",140.4258,140.9699,138.866,139.655,196900.0],["2018-06-25",140.0541,140.0541,137.7869,138.6031,167300.0],["2018-06-26",139.1109,141.7589,137.6328,140.2989,157800.0],["2018-06-27",140.4349,142.6477,138.6575,140.5166,214100.0],["2018-06-28",138.6303,140.5347,135.819,138.0227,194600.0],["2018-06-29",138.467,138.8479,131.5568,137.3879,208000.0],["2018-07-02",136.6806,139.0293,135.6014,138.8661,138500.0],["2018-07-03",136.1002,137.9229,133.6245,136.8891,150000.0],["2018-07-05",136.9617,138.4308,135.5198,138.322,198200.0],["2018-07-06",138.6031,141.0063,138.6031,140.707,121400.0],["2018-07-09",141.1967,142.1851,140.7705,141.7408,164000.0],["2018-07-10",142.2395,142.829,141.5957,142.1942,153900.0],["2018-07-11",142.1942,142.6567,141.0788,141.9222,132500.0],["2018-07-12",142.5932,142.5932,141.4597,141.6773,119600.0],["2018-07-13",141.8133,143.8719,141.8133,143.4638,155200.0],["2018-07-16",143.7902,144.425,142.3937,142.9106,204000.0],["2018-07-17",142.9197,143.6815,142.3302,143.092,221000.0],["2018-07-18",143.3369,144.3344,142.3847,142.829,207800.0],["2018-07-19",139.9724,147.1094,132.9806,146.5108,489900.0],["2018-07-20",147.454,147.7986,143.4366,143.9626,271800.0],["2018-07-23",143.7631,144.3979,141.6773,144.0714,180800.0],["2018-07-24",144.4614,144.9329,141.7045,142.294,190000.0],["2018-07-25",142.0219,144.0714,140.2264,142.43,145800.0],["2018-07-26",142.1035,143.7539,142.1035,142.7473,112400.0],["2018-07-27",143.2734,143.7631,139.3196,139.6279,129700.0],["2018-07-30",139.0837,140.4168,136.3813,136.8076,174600.0],["2018-07-31",136.9164,139.6279,136.9164,138.9749,192400.0],["2018-08-01",138.9658,143.4819,137.9501,142.5932,249800.0],["2018-08-02",141.6954,144.5792,141.2874,143.9898,154300.0],["2018-08-03",141.6955,145.0871,141.6864,142.5388,118400.0],["2018-08-06",142.5116,144.6427,142.5116,144.3344,141500.0],["2018-08-07",144.7968,147.6987,142.2576,145.5405,173100.0],["2018-08-08",145.5314,147.3905,144.8694,146.2388,99400.0],["2018-08-09",146.0846,147.9346,145.4136,146.3113,85300.0],["2018-08-10",145.7854,148.1432,144.8422,146.1935,183600.0],["2018-08-13",146.7027,147.1392,144.5929,144.9294,165700.0],["2018-08-14",145.4296,146.639,143.3562,145.9661,126600.0],["2018-08-15",145.0567,145.0567,143.2925,144.1382,129800.0],["2018-08-16",144.9475,145.3386,143.9017,144.5656,115600.0],["2018-08-17",144.3656,145.8206,143.7926,145.1203,119400.0],["2018-08-20",145.7115,146.63,144.8566,145.9297,90900.0],["2018-08-21",145.7933,148.0213,145.7933,147.3393,162900.0],["2018-08-22",146.2571,148.0394,145.5386,146.4026,85700.0],["2018-08-23",146.3662,146.7482,145.0567,145.5751,123600.0],["2018-08-24",145.6114,146.7027,145.2749,146.3753,100400.0],["2018-08-27",146.8846,148.6579,146.6391,148.5215,171000.0],["2018-08-28",148.476,149.9583,146.5117,146.7027,132300.0],["2018-08-29",147.4939,149.5855,145.5023,149.4581,163600.0],["2018-08-30",149.4491,149.4491,142.565,148.1759,114300.0],["2018-08-31",147.8121,149.7128,146.3844,149.3763,121800.0],["2018-09-04",149.3763,153.023,148.3033,151.1133,150200.0],["2018-09-05",150.4585,153.6504,150.0038,152.35,203000.0],["2018-09-06",152.6137,154.5598,150.8586,153.8869,171000.0],["2018-09-07",153.8868,155.3873,153.1684,154.5143,174600.0],["2018-09-10",155.5056,156.1513,153.4595,155.3419,156700.0],["2018-09-11",155.0418,156.9242,154.5416,155.9875,115000.0],["2018-09-12",156.2149,158.161,155.2236,157.9063,195700.0],["2018-09-13",158.1883,159.9343,156.7242,157.5244,178500.0],["2018-09-14",157.1061,158.9795,157.1061,158.6703,182100.0],["2018-09-17",159.0613,159.0613,155.8238,157.1425,170200.0],["2018-09-18",157.1607,159.2886,156.7151,158.8612,167000.0],["2018-09-19",159.034,159.034,155.9057,156.7696,265400.0],["2018-09-20",157.4243,157.4243,153.4048,154.1414,224700.0],["2018-09-21",154.3689,156.1785,153.7868,153.9687,326500.0],["2018-09-24",152.4591,153.3958,151.5588,152.2863,231000.0],["2018-09-25",152.0499,154.0233,151.1951,153.323,173300.0],["2018-09-26",153.8505,153.8505,151.0223,151.1951,129200.0],["2018-09-27",151.1223,151.9408,150.1675,150.4039,214200.0],["2018-09-28",150.4039,152.3136,150.4039,151.7589,161700.0],["2018-10-01",152.1772,152.8502,151.4497,151.868,312900.0],["2018-10-02",151.8043,152.7046,147.4393,149.3763,291700.0],["2018-10-03",149.9492,149.9492,146.8664,146.8936,186400.0],["2018-10-04",145.7114,146.448,142.5377,142.8196,307100.0],["2018-10-05",141.8647,143.8654,140.8735,141.6465,337300.0],["2018-10-08",142.0285,142.2013,139.9642,140.4461,305200.0],["2018-10-09",139.8823,140.4825,137.818,137.9635,381500.0],["2018-10-10",137.345,138.6909,135.0443,135.2171,398400.0],["2018-10-11",135.0807,137.5179,133.4165,133.5348,445400.0],["2018-10-12",134.8169,135.7081,133.3346,134.7351,351800.0],["2018-10-15",134.3623,135.0625,131.9979,133.9894,256500.0],["2018-10-16",134.8625,135.8082,132.6799,135.108,391900.0],["2018-10-17",135.1534,137.8179,130.0699,131.1612,768400.0],["2018-10-18",135.0443,137.827,128.5876,129.4425,808800.0],["2018-10-19",130.0699,131.6068,127.0962,128.2512,617300.0],["2018-10-22",128.3876,130.3064,127.8692,128.5513,442900.0],["2018-10-23",126.8234,128.6058,124.4318,127.0872,698800.0],["2018-10-24",126.9598,129.9245,126.2505,126.2869,450300.0],["2018-10-25",127.2418,130.9612,126.8416,129.879,459400.0],["2018-10-26",128.133,130.4337,127.3509,128.3057,331900.0],["2018-10-29",129.8244,131.3249,126.6325,128.3239,415000.0],["2018-10-30",127.5419,130.8339,127.5419,130.5065,429900.0],["2018-10-31",131.3068,133.462,131.3068,132.5435,321700.0],["2018-11-01",132.9709,134.3168,132.2798,133.1164,245100.0],["2018-11-02",133.8166,134.5805,130.2155,131.9342,315200.0],["2018-11-05",131.9978,134.2349,131.6432,132.9982,233700.0],["2018-11-06",133.0164,134.8897,132.9982,133.7348,233200.0],["2018-11-07",134.6533,136.2265,134.0258,134.5533,304300.0],["2018-11-08",134.426,136.0901,134.0531,135.7719,215200.0],["2018-11-09",134.9443,135.7718,131.9069,134.5441,233200.0],["2018-11-12",134.4987,136.1265,133.3983,134.6442,254900.0],["2018-11-13",134.8806,137.0814,134.8806,135.9264,198400.0],["2018-11-14",136.7474,139.3926,136.3369,137.9423,262500.0],["2018-11-15",137.0666,138.8908,136.346,138.8361,195800.0],["2018-11-16",138.4713,141.4084,137.6048,140.9523,365200.0],["2018-11-19",140.9523,141.3628,138.1064,139.0094,292400.0],["2018-11-20",137.5044,139.2101,136.0997,138.4074,254600.0],["2018-11-21",139.2375,141.4631,138.526,139.6935,195200.0],["2018-11-23",139.7027,141.2715,139.502,140.633,120800.0],["2018-11-26",142.1289,142.3843,139.3834,140.8793,255400.0],["2018-11-27",140.5054,142.731,140.5054,141.3445,146700.0],["2018-11-28",141.682,147.1092,141.682,147.0271,233300.0],["2018-11-29",146.4799,147.1457,145.44,146.2701,138700.0],["2018-11-30",146.6623,148.4227,144.7468,148.2311,214500.0],["2018-12-03",149.6541,150.5023,147.3372,150.2743,146900.0],["2018-12-04",150.2652,150.4932,144.6191,145.8049,306000.0],["2018-12-06",143.7434,143.7434,138.9273,142.7583,273500.0],["2018-12-07",141.8826,144.5278,137.4223,139.0185,240500.0],["2018-12-10",138.1612,138.599,134.9596,137.395,216600.0],["2018-12-11",138.8543,141.3171,136.8203,137.1578,178900.0],["2018-12-12",138.6081,141.308,136.8477,136.9206,219200.0],["2018-12-13",137.1396,139.5658,136.2457,137.6686,147200.0],["2018-12-14",136.8386,141.3628,133.4637,133.938,214600.0],["2018-12-17",133.418,134.622,131.0921,132.515,206100.0],["2018-12-18",133.0258,134.5856,132.2687,132.6974,222800.0],["2018-12-19",132.6336,136.6926,130.6451,131.5846,260800.0],["2018-12-20",131.0556,133.6917,129.733,131.9039,324000.0],["2018-12-21",131.5847,133.3177,126.9966,127.2885,473600.0],["2018-12-24",126.1483,128.1368,125.601,126.4311,163800.0],["2018-12-26",127.6898,131.5026,124.9808,131.4478,232000.0],["2018-12-27",130.3077,132.8617,128.7206,132.8069,240400.0],["2018-12-28",133.6096,136.3278,132.287,134.8501,251300.0],["2018-12-31",135.7805,136.3186,134.5673,135.5889,262900.0],["2019-01-02",133.7647,134.9961,132.2597,133.0806,260000.0],["2019-01-03",134.0748,134.0748,129.3591,131.685,215200.0],["2019-01-04",133.0076,136.7199,132.3417,136.1635,162000.0],["2019-01-07",136.5285,138.1247,135.5434,136.9572,139500.0],["2019-01-08",137.7416,137.7872,135.9264,136.6652,163800.0],["2019-01-09",136.9753,141.2624,136.5922,139.9671,150300.0],["2019-01-10",139.2648,140.104,137.5592,139.3834,134900.0],["2019-01-11",139.3743,139.8942,138.2341,138.4804,164100.0],["2019-01-14",138.0699,139.6662,137.7233,137.7324,160900.0],["2019-01-15",137.7142,138.6902,135.1602,136.4463,195300.0],["2019-01-16",136.574,136.9298,134.9504,135.2697,244600.0],["2019-01-17",134.6403,139.2466,134.6403,137.5409,250800.0],["2019-01-18",137.7598,140.8155,137.0666,139.2375,259500.0],["2019-01-22",138.3801,139.7209,136.6196,138.5533,240900.0],["2019-01-23",139.3651,141.0161,137.3037,138.8543,169100.0],["2019-01-24",138.9639,140.3047,137.6048,139.2101,131900.0],["2019-01-25",140.2681,140.4323,137.0027,137.3767,148100.0],["2019-01-28",136.5193,139.1189,136.5193,138.2797,118200.0],["2019-01-29",138.6355,138.672,136.7382,137.8875,115900.0],["2019-01-30",138.0791,139.2284,136.6014,137.3676,318200.0],["2019-01-31",137.4679,138.3345,135.8079,136.7382,205300.0],["2019-02-01",136.4281,138.4256,134.7771,138.2979,322000.0],["2019-02-04",138.4165,141.3171,137.6412,141.1712,161400.0],["2019-02-05",141.235,143.944,137.924,143.2235,191000.0],["2019-02-06",143.26,145.9326,141.2807,142.0469,119700.0],["2019-02-07",141.0526,142.8221,140.8793,142.7583,127400.0],["2019-02-08",142.1198,143.4151,141.6455,142.8678,165300.0],["2019-02-11",143.4242,143.4971,139.4655,141.7276,364200.0],["2019-02-12",142.8039,144.8654,141.0526,144.7103,165000.0],["2019-02-13",145.0204,145.8048,141.8827,143.9623,208300.0],["2019-02-14",138.1977,140.1131,135.3244,137.2855,761800.0],["2019-02-15",137.3858,138.7905,135.817,138.6446,424500.0],["2019-02-19",138.5534,141.1895,137.9788,140.925,390000.0],["2019-02-20",140.934,140.934,138.4713,139.3013,257300.0],["2019-02-21",138.8909,142.1289,136.9571,141.7276,188800.0],["2019-02-22",145.7866,145.7866,143.6157,144.7832,271600.0],["2019-02-25",144.4002,146.2062,144.1357,146.0785,248600.0],["2019-02-26",145.6954,147.6109,144.838,147.1092,306800.0],["2019-02-27",146.7352,147.7659,145.9416,146.5437,208200.0],["2019-02-28",146.0694,147.1457,144.8927,145.5221,199100.0],["2019-03-01",146.4252,147.091,144.3911,145.2303,193700.0],["2019-03-04",145.6407,146.8082,143.5701,145.2485,139600.0],["2019-03-05",145.4582,146.9359,144.4275,145.7045,383200.0],["2019-03-06",145.3214,147.5105,143.7434,143.9441,225100.0],["2019-03-07",143.6887,144.8288,142.3843,143.0775,248100.0],["2019-03-08",142.1107,142.5029,140.6148,142.4026,172300.0],["2019-03-11",142.5303,144.8471,142.0377,144.6373,260000.0],["2019-03-12",144.6373,145.668,143.4971,145.0478,159000.0],["2019-03-13",144.9563,147.4718,144.7734,146.7217,242600.0],["2019-03-14",146.2187,146.5023,145.0753,145.5327,193600.0],["2019-03-15",145.8253,146.2643,143.1543,143.5934,394700.0],["2019-03-18",143.8678,145.4594,143.3189,145.2856,359100.0],["2019-03-19",146.182,146.7675,144.2337,144.4075,171800.0],["2019-03-20",144.4898,144.7917,143.2275,143.8129,158100.0],["2019-03-21",143.4013,146.8498,143.1726,146.1363,125800.0],["2019-03-22",145.2765,146.1546,142.7427,142.8982,211900.0],["2019-03-25",142.706,145.3221,142.706,144.8465,131100.0],["2019-03-26",145.7612,145.9991,143.0811,144.0233,154000.0],["2019-03-27",144.0507,147.1608,143.6666,147.1242,181000.0],["2019-03-28",146.4199,150.5819,146.3558,150.4904,297700.0],["2019-03-29",150.9295,152.2101,150.1611,150.902,278300.0],["2019-04-01",151.8442,153.6553,150.8746,153.5181,186300.0],["2019-04-02",153.3078,153.8566,151.7527,153.4084,323700.0],["2019-04-03",154.4145,156.4178,153.7742,155.2652,177700.0],["2019-04-04",155.5762,156.5641,153.9571,155.0365,219100.0],["2019-04-05",155.375,156.2531,154.4054,155.8049,211200.0],["2019-04-08",155.2469,156.1617,154.7804,155.4299,114100.0],["2019-04-09",154.0852,154.5609,146.0906,148.5329,599200.0],["2019-04-10",149.8226,150.6916,147.3986,149.8592,232300.0],["2019-04-11",150.2708,152.768,149.6488,150.9843,241900.0],["2019-04-12",151.5698,154.0121,151.3319,153.756,196700.0],["2019-04-15",153.7651,156.2349,149.1,155.8873,180800.0],["2019-04-16",156.4177,157.3325,155.4664,156.0701,250900.0],["2019-04-17",156.6648,157.9637,154.4054,154.7347,303100.0],["2019-04-18",156.2806,163.4886,153.4633,162.7203,448500.0],["2019-04-22",162.7111,165.5559,161.0646,162.9215,379600.0],["2019-04-23",162.5099,165.0985,162.4641,163.2417,258500.0],["2019-04-24",163.5435,165.4827,163.0953,164.1106,227100.0],["2019-04-25",163.4062,163.5526,161.3024,161.6683,199500.0],["2019-04-26",161.9062,163.6807,160.4243,163.5618,147900.0],["2019-04-29",163.9277,165.6656,163.1959,165.5742,167300.0],["2019-04-30",166.0041,168.3184,165.6016,168.0714,237700.0],["2019-05-01",168.3092,168.5928,166.0041,166.1139,206700.0],["2019-05-02",166.0133,170.5869,165.6199,169.1873,345500.0],["2019-05-03",169.0135,170.0655,168.2177,168.7117,228500.0],["2019-05-06",166.9737,170.3033,166.9737,170.0289,354100.0],["2019-05-07",169.1599,170.596,165.8943,167.0926,118000.0],["2019-05-08",166.7908,168.794,165.9035,167.4494,107900.0],["2019-05-09",166.5712,167.5774,164.6503,166.7725,139000.0],["2019-05-10",166.7999,169.041,165.3272,168.4647,124300.0],["2019-05-13",166.242,166.7999,164.5497,165.2083,122600.0],["2019-05-14",165.5925,166.9005,164.4491,164.9705,146100.0],["2019-05-15",164.3576,167.7787,163.7173,166.5804,136400.0],["2019-05-16",167.0758,168.8191,165.4243,166.9107,154100.0],["2019-05-17",166.4152,171.0302,166.4152,169.076,246000.0],["2019-05-20",167.7456,170.8467,167.5071,169.7824,249700.0],["2019-05-21",170.3421,171.0761,168.2961,168.709,222700.0],["2019-05-22",168.4337,170.5256,167.6263,168.0942,175900.0],["2019-05-23",166.9841,167.3236,165.2592,165.9198,131200.0],["2019-05-24",166.6079,167.9658,165.6353,166.6996,182400.0],["2019-05-28",167.2869,168.3512,164.5344,164.5619,200800.0],["2019-05-29",164.4059,165.2959,162.0112,162.5709,143400.0],["2019-05-30",162.626,167.764,159.6717,164.1674,170500.0],["2019-05-31",163.0481,166.5254,162.5435,164.9473,162100.0],["2019-06-03",164.5436,166.351,163.4334,164.5619,178500.0],["2019-06-04",165.2959,171.0394,165.2959,170.8192,231900.0],["2019-06-05",171.4982,173.3331,170.755,171.2596,174300.0],["2019-06-06",169.2778,173.5442,169.0301,172.8469,140500.0],["2019-06-07",174.3515,174.4708,172.4432,173.8469,120700.0],["2019-06-10",174.7186,175.1773,171.544,172.4524,119700.0],["2019-06-11",173.379,173.6451,169.0301,170.4981,208300.0],["2019-06-12",170.7366,173.0487,169.7732,172.8009,144000.0],["2019-06-13",173.1129,177.104,172.2872,175.2599,132700.0],["2019-06-14",175.3608,175.737,173.4249,173.9937,119300.0],["2019-06-17",174.4066,174.4066,171.3697,172.0211,151500.0],["2019-06-18",171.4431,173.4157,170.1678,171.8193,137200.0],["2019-06-19",171.8652,173.5533,168.8374,172.2321,169700.0],["2019-06-20",173.7827,175.2599,172.1679,174.7277,192800.0],["2019-06-21",174.6268,175.1773,171.1404,171.5349,320900.0],["2019-06-24",172.1679,174.5901,169.8742,170.076,126100.0],["2019-06-25",169.865,171.3606,168.6172,169.0576,217700.0],["2019-06-26",169.2503,170.7366,167.9199,170.1494,157200.0],["2019-06-27",170.6449,172.5624,169.6173,172.3973,153500.0],["2019-06-28",172.1129,176.2141,172.1129,175.2415,420100.0],["2019-07-01",175.4892,177.0581,173.7551,175.5534,189900.0],["2019-07-02",175.737,176.0856,173.9662,174.1864,203200.0],["2019-07-03",174.4158,177.4711,174.4158,177.3793,85700.0],["2019-07-05",177.3151,177.3151,173.8561,176.6912,132800.0],["2019-07-08",176.9114,176.9114,175.1589,175.9388,130400.0],["2019-07-09",174.2139,174.636,165.0849,169.3053,465400.0],["2019-07-10",169.8467,170.2137,166.3785,167.9291,354600.0],["2019-07-11",168.0576,168.7916,165.3601,167.3236,176200.0],["2019-07-12",166.195,169.81,166.195,169.6815,189300.0],["2019-07-15",169.9659,172.4523,169.1218,170.1311,235800.0],["2019-07-16",169.9659,172.1404,169.8099,171.3513,229300.0],["2019-07-17",171.2779,172.1862,168.6172,168.7273,266400.0],["2019-07-18",163.9288,179.829,161.3965,173.0946,865800.0],["2019-07-19",173.0854,177.6179,173.0854,175.4617,426600.0],["2019-07-22",175.8654,175.8654,172.1404,172.278,199400.0],["2019-07-23",171.8193,173.4708,171.0761,172.7276,306600.0],["2019-07-24",172.6542,174.3883,171.5807,171.9386,141400.0],["2019-07-25",172.1863,175.4526,172.1771,174.269,139800.0],["2019-07-26",174.9296,177.0765,171.9752,176.6361,174800.0],["2019-07-29",176.6636,176.9389,175.0672,175.4801,138600.0],["2019-07-30",175.159,178.3243,174.9755,175.3792,152100.0],["2019-07-31",175.4342,177.0306,172.6358,173.746,173100.0],["2019-08-01",173.8836,176.8472,173.0762,173.4524,223600.0],["2019-08-02",172.9019,173.9937,171.5899,173.324,160800.0],["2019-08-05",170.8192,172.2964,168.9017,169.6632,191400.0],["2019-08-06",169.4338,176.1499,169.4338,175.6452,147900.0],["2019-08-07",176.5077,179.4253,174.0029,178.5812,190200.0],["2019-08-08",178.9116,183.4531,178.9116,181.1869,369000.0],["2019-08-09",179.8566,183.499,179.5538,182.9027,167500.0],["2019-08-12",182.5999,182.5999,178.2326,178.9574,200900.0],["2019-08-13",179.462,183.187,177.7646,180.7649,236900.0],["2019-08-14",178.4003,180.6452,176.9834,178.0414,221400.0],["2019-08-15",178.9155,180.4244,176.2105,177.655,249000.0],["2019-08-16",178.1151,180.5532,178.1151,179.3663,238700.0],["2019-08-19",181.5377,182.6694,179.5596,182.3842,346800.0],["2019-08-20",182.3749,182.3749,179.2559,181.3445,153800.0],["2019-08-21",182.8534,183.9666,180.5072,181.2617,156500.0],["2019-08-22",181.7677,183.8838,180.5716,183.5158,166900.0],["2019-08-23",180.3693,182.3566,177.4343,177.8299,170700.0],["2019-08-26",178.2991,180.7097,177.5814,180.2588,156600.0],["2019-08-27",181.5653,182.605,180.038,181.8781,232000.0],["2019-08-28",181.8781,182.789,180.2404,181.7125,211100.0],["2019-08-29",183.0926,183.9851,180.9305,182.4762,156000.0],["2019-08-30",183.0926,183.5342,180.2128,180.682,150500.0],["2019-09-03",180.1024,181.2249,177.4802,179.3111,267600.0],["2019-09-04",180.7924,182.4946,180.0104,182.0345,201000.0],["2019-09-05",183.5711,187.3525,183.1018,186.6993,175900.0],["2019-09-06",186.7084,188.5854,184.9143,185.4572,207700.0],["2019-09-09",185.7976,185.7976,179.1271,179.3295,268400.0],["2019-09-10",178.8695,178.8695,171.7574,172.7695,257300.0],["2019-09-11",173.6344,173.6344,170.3221,172.4383,375700.0],["2019-09-12",173.4044,177.0846,172.7143,175.8333,245700.0],["2019-09-13",176.689,177.5355,173.3492,174.8121,236800.0],["2019-09-16",174.3612,175.4377,171.2882,171.3894,203400.0],["2019-09-17",171.3802,175.4193,170.773,174.7661,193000.0],["2019-09-18",175.1617,177.2318,172.2451,174.1036,176200.0],["2019-09-19",174.9776,177.4526,173.4503,176.5969,154800.0],["2019-09-20",177.9035,181.5929,177.9035,180.3325,517500.0],["2019-09-23",180.6636,184.1691,179.7712,182.7798,188000.0],["2019-09-24",184.0219,184.8775,181.1973,183.1202,180300.0],["2019-09-25",182.7246,184.8499,180.912,184.5003,200900.0],["2019-09-26",184.1507,186.3864,182.4486,182.4946,133700.0],["2019-09-27",183.1018,184.4543,181.8505,183.571,136700.0],["2019-09-30",183.0834,185.7056,182.375,185.5768,181100.0],["2019-10-01",186.2208,187.2145,182.7154,183.2766,209400.0],["2019-10-02",183.3778,183.7275,180.3324,182.8534,189600.0],["2019-10-03",182.835,183.2766,180.3232,181.3445,151000.0],["2019-10-04",181.4733,185.908,181.4733,185.54,125500.0],["2019-10-07",185.6412,186.2668,183.9851,185.5308,133300.0],["2019-10-08",185.2547,187.2697,183.7366,184.6659,164900.0],["2019-10-09",184.7119,187.3985,184.3623,185.5492,124300.0],["2019-10-10",185.6228,186.2392,184.1047,185.3468,93400.0],["2019-10-11",186.6256,189.3306,186.6256,187.0121,115000.0],["2019-10-14",186.7729,187.4721,184.5831,186.0736,134800.0],["2019-10-15",186.8833,188.7878,186.1196,188.5762,171300.0],["2019-10-16",188.475,188.6958,179.1639,184.6935,442700.0],["2019-10-17",209.9493,209.9493,189.6619,195.9459,817100.0],["2019-10-18",196.9212,200.5738,194.9338,200.077,613900.0],["2019-10-21",197.6664,199.571,192.5693,193.6549,385800.0],["2019-10-22",195.2926,198.3473,192.6705,195.8815,326200.0],["2019-10-23",195.8907,195.8907,188.3554,189.4503,318500.0],["2019-10-24",189.6527,191.502,186.6625,187.3893,241100.0],["2019-10-25",186.7361,188.0242,184.0587,184.1139,244200.0],["2019-10-28",184.8867,186.2208,183.3502,183.5894,216800.0],["2019-10-29",183.1202,187.2145,183.1202,185.494,213000.0],["2019-10-30",185.9172,190.6187,185.5768,190.4255,251500.0],["2019-10-31",191.318,193.0753,189.9011,190.8212,260400.0],["2019-11-01",192.008,192.8084,189.9194,190.6463,208600.0],["2019-11-04",190.1863,191.9068,187.0121,187.5549,189800.0],["2019-11-05",187.4353,189.2755,183.2122,183.5803,171100.0],["2019-11-06",184.1967,186.4785,182.7706,186.1381,160000.0],["2019-11-07",186.8741,187.4077,184.2795,184.9235,309500.0],["2019-11-08",185.6872,186.5337,184.0127,185.9356,125600.0],["2019-11-11",184.5187,188.981,184.4267,187.4629,174000.0],["2019-11-12",187.9597,191.548,187.7941,188.0241,211500.0],["2019-11-13",187.7935,190.3766,187.3691,188.7806,216100.0],["2019-11-14",189.0943,190.8933,188.0703,189.4357,150000.0],["2019-11-15",190.2567,192.9874,189.0389,191.2623,546400.0],["2019-11-18",191.3084,193.2273,190.6995,192.3785,197200.0],["2019-11-19",192.6277,193.8731,190.1552,191.9634,204800.0],["2019-11-20",192.7291,196.0319,192.3232,194.4358,300300.0],["2019-11-21",195.3676,195.3676,188.5316,188.8821,271800.0],["2019-11-22",188.8914,192.1295,188.1349,191.3822,130700.0],["2019-11-25",191.8712,193.5502,188.836,189.3987,166300.0],["2019-11-26",189.3342,194.0207,188.6423,193.9746,164600.0],["2019-11-27",195.017,195.2477,192.2125,193.504,210900.0],["2019-11-29",193.1812,193.5594,190.2567,190.4597,82600.0],["2019-12-02",190.4781,193.0243,189.7032,190.0537,149300.0],["2019-12-03",189.5833,190.2844,188.3471,188.919,150200.0],["2019-12-04",189.1958,191.8527,189.1497,190.3398,254100.0],["2019-12-05",191.2161,194.2236,191.0778,193.8177,137700.0],["2019-12-06",193.7347,194.7864,192.2494,194.3251,180200.0],["2019-12-09",193.8638,195.2292,191.6959,192.4523,125700.0],["2019-12-10",191.6221,192.4893,190.8379,191.29,106000.0],["2019-12-11",191.2992,192.4801,190.6073,191.6682,256100.0],["2019-12-12",191.659,193.1351,190.6534,191.4191,185400.0],["2019-12-13",190.9948,191.0224,188.1164,189.5187,199400.0],["2019-12-16",190.3121,192.7568,189.6755,192.1848,138100.0],["2019-12-17",192.7384,195.5798,192.0188,195.423,171900.0],["2019-12-18",195.5798,195.5798,192.6277,193.7163,181500.0],["2019-12-19",193.9008,196.0965,191.9081,195.8197,241700.0],["2019-12-20",196.816,199.3438,196.567,198.4489,341700.0],["2019-12-23",198.8456,198.8456,193.8177,193.993,153500.0],["2019-12-24",193.7901,197.3788,193.7347,196.7884,85600.0],["2019-12-26",196.5946,196.9452,193.3565,196.2256,110200.0],["2019-12-27",196.733,197.7293,195.7366,196.816,124900.0],["2019-12-30",196.7514,198.8733,195.4322,198.2921,120100.0],["2019-12-31",198.0061,198.7903,195.5337,195.9304,167200.0],["2020-01-02",195.8012,197.3142,194.0483,197.2496,157000.0],["2020-01-03",196.1794,198.9747,195.5152,198.3843,193300.0],["2020-01-06",198.1722,198.6611,195.4599,198.4213,137200.0],["2020-01-07",196.8991,198.0522,196.4655,196.5208,267000.0],["2020-01-08",196.9913,198.5965,196.7514,197.5172,220100.0],["2020-01-09",198.1076,199.8143,197.4526,197.8954,170400.0],["2020-01-10",198.1906,201.0505,197.2681,200.2294,188400.0],["2020-01-13",200.5892,202.3329,197.7109,199.8327,236900.0],["2020-01-14",199.7036,200.6077,198.3566,198.9194,152000.0],["2020-01-15",198.1906,202.1391,198.1906,200.2202,164200.0],["2020-01-16",200.6353,201.9546,200.008,201.5302,123300.0],["2020-01-17",201.6132,203.7628,201.1243,202.7941,158400.0],["2020-01-21",202.6281,203.1816,201.4288,202.3052,186300.0],["2020-01-22",202.7572,204.2333,202.3882,203.5045,159000.0],["2020-01-23",203.486,205.5249,202.831,203.6798,213300.0],["2020-01-24",204.2979,206.0784,202.6649,202.914,167700.0],["2020-01-27",201.2996,206.0784,201.2996,204.4178,176100.0],["2020-01-28",204.0857,205.6079,202.748,204.3071,103800.0],["2020-01-29",204.7314,209.2704,204.1871,208.0526,215000.0],["2020-01-30",207.1762,207.7667,204.7868,206.6227,177700.0],["2020-01-31",206.6688,207.0194,201.8531,202.3144,187800.0],["2020-02-03",202.748,205.0636,202.2314,203.8089,187700.0],["2020-02-04",206.1983,206.6319,202.7388,205.5894,127100.0],["2020-02-05",206.8349,206.8349,204.1318,206.4843,140200.0],["2020-02-06",205.9216,208.7723,205.2112,208.311,116100.0],["2020-02-07",207.9512,209.8332,207.6836,209.335,156100.0],["2020-02-10",209.1412,210.7741,208.1541,209.9254,180500.0],["2020-02-11",206.9917,212.0841,206.9917,211.5306,251700.0],["2020-02-12",211.6044,212.1856,208.7261,209.5841,243900.0],["2020-02-13",203.5045,215.8112,202.9694,210.4697,386400.0],["2020-02-14",210.5896,215.7005,208.7076,215.4607,310500.0],["2020-02-18",214.7226,218.5696,214.3167,217.7209,287700.0],["2020-02-19",218.9572,219.7782,215.2209,215.3869,229600.0],["2020-02-20",214.9718,216.2818,212.7946,214.3721,203700.0],["2020-02-21",213.7447,213.7447,210.9494,211.4476,106800.0],["2020-02-24",208.0803,209.8608,203.1447,207.1762,161800.0],["2020-02-25",208.2463,210.0361,200.4232,200.663,196800.0],["2020-02-26",201.3919,206.7242,200.949,202.9694,242300.0],["2020-02-27",200.6999,205.3957,199.3991,199.6298,324000.0],["2020-02-28",194.8233,196.7975,185.7639,194.6203,462300.0],["2020-03-02",194.2974,196.0595,187.7289,194.5834,366200.0],["2020-03-03",194.6388,200.3494,193.7993,198.6703,257000.0],["2020-03-04",201.7517,210.2944,200.8476,209.9162,341100.0],["2020-03-05",206.5397,210.1376,203.892,209.0859,290000.0],["2020-03-06",205.0082,208.4032,201.2996,207.4899,254800.0],["2020-03-09",196.364,204.8514,194.196,196.5208,325500.0],["2020-03-10",199.5099,201.4103,186.0868,199.9066,323400.0],["2020-03-11",195.763,198.8337,189.4645,191.7767,447800.0],["2020-03-12",179.7346,183.1382,171.2903,172.8904,390200.0],["2020-03-13",177.1079,190.8334,173.2326,190.6576,380700.0],["2020-03-16",161.5142,172.9644,156.6307,158.647,563900.0],["2020-03-17",159.8864,169.4776,158.8135,167.6093,486200.0],["2020-03-18",155.9279,177.4594,153.3937,173.3436,619900.0],["2020-03-19",173.399,186.9765,164.6865,179.3091,561400.0],["2020-03-20",178.745,183.1012,155.0584,155.1787,648500.0],["2020-03-23",155.7614,164.8161,148.3067,156.5938,546700.0],["2020-03-24",162.4761,170.5966,159.5997,167.452,449200.0],["2020-03-25",167.5445,171.9285,156.4088,161.8934,383800.0],["2020-03-26",157.9719,171.762,157.9719,171.1054,329700.0],["2020-03-27",166.4994,175.9796,166.4994,172.9366,343600.0],["2020-03-30",173.88,184.1741,172.9921,183.4527,242100.0],["2020-03-31",181.5844,182.8053,177.5334,181.9914,273100.0],["2020-04-01",175.7391,182.7405,173.9355,180.3635,337600.0],["2020-04-02",177.8663,180.1045,169.3758,178.6155,306900.0],["2020-04-03",176.3033,176.3033,162.957,164.8808,314800.0],["2020-04-06",167.637,182.9903,167.637,181.2607,346300.0],["2020-04-07",187.587,189.6032,176.9137,177.1911,246800.0],["2020-04-08",178.1808,186.4679,177.2097,184.1556,328100.0],["2020-04-09",185.4227,189.5755,181.7324,184.4886,309400.0],["2020-04-13",183.9429,183.9429,175.8408,176.2015,147000.0],["2020-04-14",180.4375,181.4827,178.1808,180.6688,314800.0],["2020-04-15",178.0883,181.3902,175.7483,177.0986,333000.0],["2020-04-16",178.7912,183.1012,177.8294,181.6029,238700.0],["2020-04-17",184.6366,184.8308,177.0062,183.8504,357400.0],["2020-04-20",181.5196,181.5196,174.2962,177.2096,301000.0],["2020-04-21",175.2211,175.7298,169.4313,170.8833,218600.0],["2020-04-22",171.6418,178.8652,169.2741,176.1183,339400.0],["2020-04-23",184.9788,195.7445,177.2189,189.0483,635200.0],["2020-04-24",192.2946,199.814,187.9661,197.4648,428000.0],["2020-04-27",198.14,206.9913,196.2902,205.8999,436100.0],["2020-04-28",210.4226,212.6239,203.6154,204.1148,304600.0],["2020-04-29",206.7415,206.7415,200.258,201.3587,318300.0],["2020-04-30",196.6324,199.1204,195.3468,195.763,361300.0],["2020-05-01",193.1271,201.0811,191.453,199.7955,310900.0],["2020-05-04",199.3423,200.6279,195.9387,198.6764,371400.0],["2020-05-05",203.3009,208.4341,198.4822,205.1969,459100.0],["2020-05-06",207.0189,208.9797,205.5576,205.6223,240400.0],["2020-05-07",206.2513,207.8422,201.5251,202.2743,159900.0],["2020-05-08",205.5114,208.3231,204.2443,207.7774,207500.0],["2020-05-11",207.5369,212.4759,205.9276,210.6261,399800.0],["2020-05-12",211.4308,212.5684,204.605,204.9472,234000.0],["2020-05-13",204.2258,204.2813,197.9735,200.11,274100.0],["2020-05-14",198.4037,203.3652,197.1888,201.8999,240000.0],["2020-05-15",199.1734,208.002,199.1734,206.7779,365500.0],["2020-05-18",212.0361,217.7117,210.5152,212.8893,525400.0],["2020-05-19",216.1259,216.9791,212.2958,212.3793,190900.0],["2020-05-20",215.6066,217.3686,212.5369,214.03,187100.0],["2020-05-21",214.2247,221.8014,214.2247,221.041,567100.0],["2020-05-22",220.7164,221.8107,217.5169,220.8833,370800.0],["2020-05-26",229.8233,229.9902,223.5913,225.1864,372700.0],["2020-05-27",225.409,236.8714,222.5805,235.9904,369200.0],["2020-05-28",242.8251,247.3044,238.383,240.312,562300.0],["2020-05-29",237.3536,250.9212,237.3536,249.4837,601600.0],["2020-06-01",251.4683,251.4683,245.7463,248.3152,331100.0],["2020-06-02",249.0108,249.9289,242.2873,246.5254,473900.0],["2020-06-03",247.9907,250.7821,246.8315,249.9196,223600.0],["2020-06-04",248.0185,249.9103,241.3321,243.7062,188800.0],["2020-06-05",243.1497,244.8654,236.25,240.043,429100.0],["2020-06-08",240.7941,240.7941,233.0134,236.8157,357700.0],["2020-06-09",236.0089,246.3306,235.6565,243.4279,328900.0],["2020-06-10",245.1065,246.0061,242.4171,243.2981,260600.0],["2020-06-11",241.1188,244.4295,232.9764,233.3566,239900.0],["2020-06-12",237.7246,240.3398,231.2793,234.3211,216200.0],["2020-06-15",228.052,237.6782,227.1246,236.6024,271200.0],["2020-06-16",243.2425,246.2379,238.2254,244.2533,244400.0],["2020-06-17",246.6367,248.7604,244.0772,246.1359,210100.0],["2020-06-18",245.4496,247.9814,243.3259,245.8948,168900.0],["2020-06-19",248.1854,249.6506,246.2008,247.2395,388600.0],["2020-06-22",247.4991,252.9521,245.598,251.0974,256300.0],["2020-06-23",253.592,253.592,246.4697,246.7572,225400.0],["2020-06-24",245.4589,248.4358,238.1975,242.3151,289100.0],["2020-06-25",242.547,245.0787,240.2285,244.7448,212100.0],["2020-06-26",243.6969,248.4544,240.8591,241.9905,397400.0],["2020-06-29",241.9442,248.4451,240.4789,246.4883,190100.0],["2020-06-30",246.1823,253.2675,245.8113,252.1268,260200.0],["2020-07-01",252.1083,254.5287,248.3153,253.0913,244500.0],["2020-07-02",254.5194,255.9569,249.0015,250.5966,203900.0],["2020-07-06",254.1392,254.6956,249.122,249.7063,166100.0],["2020-07-07",250.5967,254.5844,249.0016,252.1454,152500.0],["2020-07-08",251.626,253.6384,249.0293,251.1344,392500.0],["2020-07-09",251.3477,260.1764,250.2998,258.8595,302700.0],["2020-07-10",253.5178,259.5272,253.5178,258.2659,191700.0],["2020-07-13",260.6124,264.9896,256.0218,256.2166,321900.0],["2020-07-14",255.1222,262.7545,255.0851,260.9461,245000.0],["2020-07-15",265.5645,267.5769,261.855,266.6681,255300.0],["2020-07-16",266.6032,268.4487,260.0837,263.005,318700.0],["2020-07-17",265.3141,273.5215,263.1348,273.0114,311600.0],["2020-07-20",274.3561,280.6066,270.934,279.4659,340300.0],["2020-07-21",282.5077,282.5356,274.217,274.894,320200.0],["2020-07-22",275.4967,281.8863,275.4503,279.9759,426700.0],["2020-07-23",289.3425,295.5652,275.5895,278.7518,826500.0],["2020-07-24",276.3592,284.4182,273.6605,282.1739,468200.0],["2020-07-27",284.3996,288.8603,282.9343,287.7938,286100.0],["2020-07-28",288.4151,288.4151,283.0641,284.3625,240600.0],["2020-07-29",285.2157,291.7445,285.2157,291.151,317700.0],["2020-07-30",288.2761,293.7198,287.7104,292.0691,371900.0],["2020-07-31",292.8016,293.7661,289.5001,293.7012,284100.0],["2020-08-03",294.7862,303.8189,294.7862,298.8203,307200.0],["2020-08-04",298.1434,302.5021,296.9563,301.2223,230800.0],["2020-08-05",300.4988,304.1805,298.2082,304.1712,166400.0],["2020-08-06",303.9302,305.2564,300.7771,304.6906,130500.0],["2020-08-07",303.4758,307.074,302.3629,304.737,156800.0],["2020-08-10",305.8313,305.8313,298.2546,301.8528,197400.0],["2020-08-11",301.3057,301.3057,292.0319,293.2189,475500.0],["2020-08-12",295.2072,302.7514,292.4571,301.3577,337100.0],["2020-08-13",299.8805,306.1611,297.1676,297.4091,203300.0],["2020-08-14",297.1862,299.862,294.529,296.6752,130100.0],["2020-08-17",298.4032,306.5513,297.1211,302.9093,213900.0],["2020-08-18",304.8604,308.6139,301.4042,304.786,255200.0],["2020-08-19",305.8267,306.3191,301.3113,302.4448,152000.0],["2020-08-20",302.324,305.3249,300.7445,302.4169,229000.0],["2020-08-21",301.9524,309.9333,301.3299,309.7289,259400.0],["2020-08-24",311.9029,312.6833,309.3665,310.9831,265700.0],["2020-08-25",310.0818,312.5532,308.8554,311.6148,177000.0],["2020-08-26",312.1351,313.919,310.119,312.0329,177400.0],["2020-08-27",313.8447,317.8862,310.9367,312.7948,233600.0],["2020-08-28",313.4266,314.7273,305.8824,307.434,185900.0],["2020-08-31",307.2853,310.6114,303.4853,304.5909,233900.0],["2020-09-01",306.3283,308.3723,305.2506,306.5234,314600.0],["2020-09-02",308.6511,310.5929,302.1568,306.4864,252000.0],["2020-09-03",304.8046,305.5757,286.0464,287.7187,316700.0],["2020-09-04",286.4088,291.5745,270.7073,274.0799,667500.0],["2020-09-08",269.1742,276.9507,265.653,272.3331,350900.0],["2020-09-09",276.3654,282.9527,275.8173,280.9737,271100.0],["2020-09-10",282.3859,283.5751,277.0901,278.8925,253800.0],["2020-09-11",281.3545,283.8352,278.1213,279.0225,206000.0],["2020-09-14",281.9864,287.7746,279.5522,286.511,361600.0],["2020-09-15",290.5617,291.3143,285.4611,286.6039,237400.0],["2020-09-16",287.821,289.6048,278.8089,278.9297,262900.0],["2020-09-17",276.2632,282.9062,272.5747,282.7111,258600.0],["2020-09-18",281.8749,284.0304,276.2818,279.896,534600.0],["2020-09-21",274.1913,279.868,273.671,279.1805,258200.0],["2020-09-22",281.7819,287.6351,280.4069,286.065,286200.0],["2020-09-23",285.2103,288.0718,283.38,285.489,244900.0],["2020-09-24",284.5042,291.4909,282.8411,288.109,231600.0],["2020-09-25",286.8919,294.1202,284.8386,292.7545,204000.0],["2020-09-28",297.9293,302.8442,293.1167,302.1381,308400.0],["2020-09-29",302.519,307.0158,301.7293,305.2413,319200.0],["2020-09-30",305.2599,314.848,305.2599,310.8158,336800.0],["2020-10-01",314.2906,314.56,302.8164,304.9997,380600.0],["2020-10-02",297.1954,304.0799,296.4521,299.899,729800.0],["2020-10-05",300.1034,306.0681,298.5146,304.5072,670600.0],["2020-10-06",304.3959,308.0936,298.3475,304.7489,8139000.0],["2020-10-07",305.7151,310.3141,304.5073,308.1215,547600.0],["2020-10-08",309.3943,318.5644,309.3943,316.6783,410400.0],["2020-10-09",322.8289,325.2166,319.2055,321.9741,454100.0],["2020-10-12",325.1702,328.4034,322.3922,327.6787,281300.0],["2020-10-13",328.8121,330.2894,324.241,327.0283,389000.0],["2020-10-14",328.1061,337.6663,327.4557,334.7583,382300.0],["2020-10-15",330.0757,337.592,328.1339,334.8234,330500.0],["2020-10-16",335.4458,338.1681,331.4136,333.95,291000.0],["2020-10-19",334.6654,336.1148,326.7218,328.4777,281500.0],["2020-10-20",328.5613,334.7025,328.2082,330.4102,267300.0],["2020-10-21",333.4391,334.4704,328.8123,330.7262,411300.0],["2020-10-22",340.0354,344.848,322.3456,325.4209,511500.0],["2020-10-23",328.4498,337.2203,327.976,336.059,314500.0],["2020-10-26",333.1417,337.0253,331.6459,336.8394,357800.0],["2020-10-27",340.9739,343.8726,336.3192,340.9646,333500.0],["2020-10-28",337.2854,340.6023,332.2498,337.1182,306800.0],["2020-10-29",335.5015,341.3269,334.238,335.0649,350500.0],["2020-10-30",332.2591,334.0058,320.2925,325.0215,326500.0],["2020-11-02",328.4219,334.9069,324.8357,331.9525,337300.0],["2020-11-03",334.6376,341.6336,332.5379,338.3539,256000.0],["2020-11-04",342.3953,354.1203,339.1156,350.4226,433000.0],["2020-11-05",353.9346,363.3741,352.4945,356.694,326600.0],["2020-11-06",358.8774,363.7365,353.8789,355.7371,440100.0],["2020-11-09",346.7064,349.8002,298.1617,299.4438,975500.0],["2020-11-10",300.3374,317.2028,300.1606,316.1883,566100.0],["2020-11-11",316.9979,325.5051,312.763,322.1078,496600.0],["2020-11-12",325.17,326.4545,313.6379,316.0207,272500.0],["2020-11-13",316.8397,320.9165,314.82,317.0445,265200.0],["2020-11-16",314.7455,317.6308,310.4454,317.2027,381100.0],["2020-11-17",318.0591,320.7583,304.4979,306.6387,420800.0],["2020-11-18",307.2994,309.1795,299.3042,300.114,552300.0],["2020-11-19",303.8277,316.7931,303.8277,315.2015,546000.0],["2020-11-20",313.219,317.5564,307.9696,316.3371,431900.0],["2020-11-23",315.7322,320.0137,310.1383,310.9946,541300.0],["2020-11-24",309.6171,314.3267,302.8505,305.5497,417600.0],["2020-11-25",307.4949,314.2988,306.6852,310.492,449100.0],["2020-11-27",313.247,320.3859,310.6409,319.3621,310800.0],["2020-11-30",320.1718,322.8059,314.1964,322.145,3029300.0],["2020-12-01",322.145,329.2746,318.4406,328.651,744300.0],["2020-12-02",326.4173,328.0926,312.3628,315.6484,413100.0],["2020-12-03",313.731,316.8491,305.8009,307.3739,486300.0],["2020-12-04",306.7038,306.7038,296.8098,301.8173,467800.0],["2020-12-07",302.7573,311.8229,301.9569,309.5612,344000.0],["2020-12-08",311.4227,315.9834,307.1878,315.6391,355000.0],["2020-12-09",314.5687,318.5896,311.0411,311.7112,307100.0],["2020-12-10",310.8549,313.2004,307.2529,308.4536,324000.0],["2020-12-11",308.4256,316.0113,307.4111,314.4011,292200.0],["2020-12-14",315.9555,324.109,314.8852,322.5826,354100.0],["2020-12-15",322.9734,328.7348,321.9682,324.6395,276000.0],["2020-12-16",323.988,330.9315,323.1503,328.5022,288700.0],["2020-12-17",328.2136,332.5231,326.0915,331.4899,294800.0],["2020-12-18",333.398,340.9837,331.9181,339.1408,637400.0],["2020-12-21",335.4735,339.7271,328.3625,336.9441,309700.0],["2020-12-22",336.9441,345.2,336.9348,344.1296,204400.0],["2020-12-23",345.7398,345.9539,337.8842,340.2111,138900.0],["2020-12-24",339.6805,341.4676,336.1809,339.4758,83200.0],["2020-12-28",343.2175,344.3344,335.9296,337.6422,153400.0],["2020-12-29",338.7125,341.9143,332.8394,338.8335,187300.0],["2020-12-30",340.8068,343.5153,337.7073,341.8492,147300.0],["2020-12-31",342.9569,347.2384,339.42,346.7079,272600.0],["2021-01-04",347.9364,352.4506,329.1257,332.1786,314800.0],["2021-01-05",331.8435,335.1012,329.2932,332.16,214800.0],["2021-01-06",327.8134,345.2279,325.0118,344.7346,362400.0],["2021-01-07",348.6437,373.5043,345.4047,359.2265,446800.0],["2021-01-08",361.8885,371.8104,360.6878,363.9176,333400.0],["2021-01-11",362.754,365.6487,357.7093,358.5749,357500.0],["2021-01-12",360.9019,360.9019,355.8479,358.3423,257900.0],["2021-01-13",358.3423,359.8595,347.3873,347.8434,293300.0],["2021-01-14",348.4575,348.6623,340.4809,341.3093,261300.0],["2021-01-15",339.7364,340.4717,332.2903,334.5148,298000.0],["2021-01-19",334.7196,339.4385,331.2479,335.6597,319400.0],["2021-01-20",335.9203,342.8637,333.007,340.8812,360300.0],["2021-01-21",340.0715,346.5402,337.8656,341.3187,229100.0],["2021-01-22",336.4415,345.6374,336.4415,343.7387,233500.0],["2021-01-25",345.7584,347.9271,339.6713,343.3943,199600.0],["2021-01-26",344.4088,345.2,338.3496,338.4985,212800.0],["2021-01-27",335.0733,339.0477,323.9135,330.1031,365000.0],["2021-01-28",332.0577,339.811,328.102,337.5492,285200.0],["2021-01-29",335.8085,338.8335,329.256,329.6562,301600.0],["2021-02-01",331.5085,335.9668,329.4515,334.9058,205600.0],["2021-02-02",338.7405,338.7405,332.5602,332.5602,392600.0],["2021-02-03",335.2502,336.0134,328.4463,330.2799,322600.0],["2021-02-04",331.8714,337.9772,329.9541,334.1332,316700.0],["2021-02-05",334.1425,337.0372,332.0297,334.4404,248100.0],["2021-02-08",335.8551,337.7818,334.1797,334.5148,418700.0],["2021-02-09",336.0692,339.1966,333.1745,335.3432,545200.0],["2021-02-10",336.0134,337.6701,325.0304,326.2683,446700.0],["2021-02-11",326.7988,335.0639,306.0429,307.0481,966100.0],["2021-02-12",308.7793,320.9816,308.7793,314.4477,859800.0],["2021-02-16",317.5751,320.2743,307.4298,310.25,562900.0],["2021-02-17",308.5281,312.5303,303.8277,307.3088,401700.0],["2021-02-18",305.5961,307.9417,305.289,307.5507,264500.0],["2021-02-19",307.1133,309.5147,302.8877,303.502,363400.0],["2021-02-22",302.5619,303.4461,289.9967,292.6586,580700.0],["2021-02-23",289.2335,297.7592,284.3191,296.2142,534300.0],["2021-02-24",296.8284,306.8434,293.1147,305.652,654200.0],["2021-02-25",303.9766,305.382,298.5037,300.6258,460000.0],["2021-02-26",305.0749,315.2668,303.1855,311.5902,677100.0],["2021-03-01",311.8136,316.8955,309.7287,311.0597,604000.0],["2021-03-02",309.1702,311.4599,304.4326,307.802,515700.0],["2021-03-03",307.4204,312.1394,305.6334,308.1743,311300.0],["2021-03-04",308.6956,310.4268,296.968,301.1844,382700.0],["2021-03-05",302.264,307.923,292.1839,307.3553,301300.0],["2021-03-08",306.0709,311.4972,304.1721,305.6055,230800.0],["2021-03-09",309.887,317.5006,307.3367,313.2098,345200.0],["2021-03-10",318.7107,321.4798,315.6059,319.988,284100.0],["2021-03-11",319.3261,324.8923,314.1608,323.3819,242800.0],["2021-03-12",319.6244,321.2561,316.0907,319.2794,221700.0],["2021-03-15",319.1582,324.4634,317.5452,324.0625,255300.0],["2021-03-16",326.3282,328.081,319.3914,320.706,249100.0],["2021-03-17",320.4543,320.8832,313.9184,316.2586,356100.0],["2021-03-18",313.5453,317.8342,309.7879,314.0861,303900.0],["2021-03-19",316.417,324.7897,314.9812,317.7503,1289900.0],["2021-03-22",317.5733,317.5733,309.1727,313.4802,329000.0],["2021-03-23",311.8112,319.2701,311.3077,317.8529,321300.0],["2021-03-24",317.0884,321.4425,312.7156,317.0977,226200.0],["2021-03-25",314.2074,315.2889,310.1982,312.5757,307600.0],["2021-03-26",312.8275,318.9717,310.9814,318.7386,400100.0],["2021-03-29",319.7643,326.7944,315.951,320.2492,340000.0],["2021-03-30",316.902,320.6128,312.5665,319.2142,274600.0],["2021-03-31",320.2491,325.4051,320.2491,321.8901,199400.0],["2021-04-01",322.3563,328.3701,322.0673,327.792,179600.0],["2021-04-05",328.7989,334.9246,328.0717,332.8547,305900.0],["2021-04-06",334.2532,336.724,329.2184,333.526,318800.0],["2021-04-07",333.8617,336.4444,330.7849,332.5284,164000.0],["2021-04-08",334.3465,336.6494,330.5517,336.3604,227200.0],["2021-04-09",337.4046,345.395,337.4046,344.4999,227200.0],["2021-04-12",345.367,346.7283,343.176,346.0756,184000.0],["2021-04-13",347.67,349.1152,345.2085,345.395,224500.0],["2021-04-14",344.9475,347.1106,341.4604,342.831,161900.0],["2021-04-15",345.6003,351.4835,342.8405,349.106,278100.0],["2021-04-16",350.5976,358.1591,348.6116,356.3596,290500.0],["2021-04-19",356.1639,359.595,354.9425,357.0496,251200.0],["2021-04-20",358.2058,362.3082,357.32,359.9493,242100.0],["2021-04-21",358.0752,365.6087,358.0752,359.5856,262100.0],["2021-04-22",385.1512,397.8407,381.6921,382.699,849700.0],["2021-04-23",383.4635,395.8453,383.4635,391.1555,348400.0],["2021-04-26",391.2021,391.2021,381.3377,385.3002,327400.0],["2021-04-27",388.1907,396.2557,385.5894,393.1695,290700.0],["2021-04-28",390.4097,394.4561,385.9157,387.2023,206200.0],["2021-04-29",395.23,395.23,387.8737,392.9457,222000.0],["2021-04-30",392.5262,395.7335,390.792,393.9434,211700.0],["2021-05-03",396.2556,402.288,394.8757,399.8546,279000.0],["2021-05-04",399.0527,402.0643,395.7895,401.9897,232900.0],["2021-05-05",406.8752,412.9449,403.267,411.6956,332500.0],["2021-05-06",410.8751,412.0033,399.9012,405.4394,221600.0],["2021-05-07",405.887,415.0987,405.887,413.9799,144400.0],["2021-05-10",415.9099,419.0427,412.9543,414.8657,193000.0],["2021-05-11",409.0383,412.1524,404.4977,409.1875,274100.0],["2021-05-12",405.6912,407.7704,390.5029,391.3701,269100.0],["2021-05-13",394.8944,407.9009,393.9993,405.5886,222300.0],["2021-05-14",406.392,409.9415,404.72,409.0074,176600.0],["2021-05-17",408.6337,410.9782,402.749,406.9523,199600.0],["2021-05-18",412.286,414.5932,398.7792,398.9473,302800.0],["2021-05-19",395.9489,408.9139,392.1191,399.6291,237800.0],["2021-05-20",400.4792,403.4402,397.2753,401.4039,276200.0],["2021-05-21",404.066,408.6617,400.3764,400.9555,210400.0],["2021-05-24",403.1413,405.3924,400.9555,402.3473,151200.0],["2021-05-25",401.3853,403.3001,398.7325,401.3386,200100.0],["2021-05-26",402.0111,405.3364,397.9291,401.3105,174000.0],["2021-05-27",401.2171,404.6359,398.7698,403.0293,766100.0],["2021-05-28",401.9924,409.6613,401.9924,407.7744,286700.0],["2021-06-01",411.4266,412.7249,406.8215,409.8106,204900.0],["2021-06-02",410.8475,413.8926,408.2321,411.5387,285100.0],["2021-06-03",408.4749,412.5288,406.9804,409.5024,198500.0],["2021-06-04",412.8464,415.1349,402.1978,409.1661,195100.0],["2021-06-07",409.6332,411.6976,403.1974,406.8403,157500.0],["2021-06-08",407.1486,411.3986,402.0204,410.997,168000.0],["2021-06-09",410.6513,411.7909,403.7484,405.0374,148800.0],["2021-06-10",405.9248,407.1859,399.7132,400.722,182200.0],["2021-06-11",400.1149,404.3183,397.9852,403.1694,161500.0],["2021-06-14",408.4374,408.4374,399.2554,402.5527,179600.0],["2021-06-15",401.2078,406.1117,398.4242,405.7755,168400.0],["2021-06-16",406.0276,408.2227,401.6561,404.01,208300.0],["2021-06-17",403.0012,409.1474,399.928,407.7556,224000.0],["2021-06-18",405.2056,415.3311,401.8429,412.8838,443200.0],["2021-06-21",413.2387,433.4429,413.2387,423.0465,476400.0],["2021-06-22",427.3622,432.481,420.6368,429.4546,279400.0],["2021-06-23",430.5847,431.9484,424.0928,424.9148,192100.0],["2021-06-24",426.8297,430.043,423.9247,428.7726,223700.0],["2021-06-25",430.3699,431.9859,424.0368,425.7275,299700.0],["2021-06-28",427.9132,428.8567,424.7374,426.4467,222500.0],["2021-06-29",425.662,439.1595,425.662,434.3864,371600.0],["2021-06-30",435.2831,436.7309,422.0565,428.4269,431900.0],["2021-07-01",429.2583,431.9952,426.9978,431.5935,193300.0],["2021-07-02",433.088,437.9173,432.1633,436.0584,202000.0],["2021-07-06",437.198,437.4503,425.2791,433.9101,223200.0],["2021-07-07",434.6573,441.1959,433.4804,439.3184,283800.0],["2021-07-08",434.7788,442.9987,431.9485,437.8706,357700.0],["2021-07-09",439.4678,445.2685,438.7019,444.8481,249700.0],["2021-07-12",442.9893,447.118,441.0277,444.1663,249800.0],["2021-07-13",442.8585,445.6047,438.7299,439.8414,232200.0],["2021-07-14",440.897,441.8872,434.7975,437.8706,236600.0],["2021-07-15",435.7688,437.4035,427.3901,429.5105,249200.0],["2021-07-16",431.3786,434.1995,427.6983,428.6418,224100.0],["2021-07-19",423.7192,426.4561,413.5283,423.6258,363900.0],["2021-07-20",424.4571,428.072,420.9637,422.6824,364300.0],["2021-07-21",425.3538,427.5209,422.7851,427.5209,275200.0],["2021-07-22",420.3378,426.0824,413.6964,420.8235,606400.0],["2021-07-23",424.1769,432.9012,417.5542,431.8924,346700.0],["2021-07-26",432.4716,444.7361,432.4716,436.1799,332100.0],["2021-07-27",436.2172,441.6255,431.5468,440.7662,237500.0],["2021-07-28",440.7662,442.569,434.2743,436.8057,168500.0],["2021-07-29",438.8886,447.0245,437.3194,446.3053,176500.0],["2021-07-30",441.7376,452.4889,441.065,446.3239,270800.0],["2021-08-02",447.7252,450.4527,440.8971,445.1005,191800.0],["2021-08-03",447.3235,453.6005,445.2031,448.7713,186200.0],["2021-08-04",448.4256,457.0566,448.4256,454.8708,219500.0],["2021-08-05",454.8522,462.5771,452.3489,454.7214,203800.0],["2021-08-06",455.2072,457.9161,448.4725,449.3785,147900.0],["2021-08-09",449.2103,454.2823,447.5476,453.4043,154600.0],["2021-08-10",453.1802,458.1402,450.2472,452.2648,154900.0],["2021-08-11",454.0144,455.8295,448.4661,452.0683,166800.0],["2021-08-12",452.5923,455.5396,450.8333,453.528,175600.0],["2021-08-13",452.6671,455.4366,451.7502,453.977,96900.0],["2021-08-16",452.6484,462.117,448.3445,461.6398,180300.0],["2021-08-17",456.9055,457.1768,447.1656,449.093,306100.0],["2021-08-18",449.093,454.1828,443.8535,445.9587,179100.0],["2021-08-19",444.9388,456.2412,442.5155,453.191,188400.0],["2021-08-20",454.7442,460.096,453.06,455.1184,204000.0],["2021-08-23",455.5021,455.5021,444.2558,444.3306,203800.0],["2021-08-24",445.9867,447.1843,441.9822,446.8475,221000.0],["2021-08-25",448.1292,455.3336,447.4275,453.7992,117300.0],["2021-08-26",453.5747,453.5747,445.9213,446.7353,147000.0],["2021-08-27",446.6042,451.6099,443.3108,449.9538,146000.0],["2021-08-30",451.3385,461.9298,451.0111,459.7966,156700.0],["2021-08-31",460.0961,464.5497,455.605,462.4819,329800.0],["2021-09-01",462.4819,462.4819,449.5608,459.6095,211100.0],["2021-09-02",462.6409,466.8326,460.227,465.2513,164900.0],["2021-09-03",464.1379,466.2524,457.4482,464.9052,113500.0],["2021-09-07",465.5227,465.6256,458.3464,459.4411,131300.0],["2021-09-08",458.7487,468.6102,455.6892,465.373,161500.0],["2021-09-09",464.2783,464.2783,454.2951,459.9931,232600.0],["2021-09-10",460.0118,466.6641,459.6469,461.6678,198600.0],["2021-09-13",463.6608,463.9134,444.8546,448.0919,291200.0],["2021-09-14",451.0017,453.2472,440.4946,444.1248,218600.0],["2021-09-15",442.8055,449.8415,441.0279,446.4358,214100.0],["2021-09-16",447.989,447.989,434.3288,440.3917,249100.0],["2021-09-17",438.904,441.0092,432.1581,434.1697,372300.0],["2021-09-20",429.426,435.3953,423.2883,432.7475,196700.0],["2021-09-21",436.069,436.7052,427.2179,430.1371,254400.0],["2021-09-22",432.4108,435.8539,425.7116,426.6473,226400.0],["2021-09-23",425.8708,438.8105,425.7678,436.3498,220700.0],["2021-09-24",436.069,436.6585,433.2154,435.5264,157700.0],["2021-09-27",434.0482,434.5721,417.9928,426.4228,238900.0],["2021-09-28",422.9141,422.9141,410.9287,415.4945,202300.0],["2021-09-29",417.1318,420.734,416.2055,418.0674,157100.0],["2021-09-30",419.9482,420.9868,405.8109,406.4471,321900.0],["2021-10-01",406.447,411.9859,398.2977,409.2445,259100.0],["2021-10-04",408.8048,410.6948,399.6824,407.8598,354000.0],["2021-10-05",410.3298,416.8886,408.8516,412.0608,281700.0],["2021-10-06",411.4432,415.4664,408.2995,412.566,222500.0],["2021-10-07",417.3751,427.1431,415.2606,423.41,251000.0],["2021-10-08",424.4392,427.2461,416.1401,417.7868,139500.0],["2021-10-11",418.2173,422.9609,416.4209,416.8419,97500.0],["2021-10-12",420.1166,422.0627,410.9661,412.4818,198900.0],["2021-10-13",414.6993,417.8243,411.069,412.0233,180000.0],["2021-10-14",413.4828,424.1022,410.9473,423.7186,254400.0],["2021-10-15",424.486,430.5862,423.0544,424.0462,182200.0],["2021-10-18",421.9691,431.3628,421.0522,430.8202,168100.0],["2021-10-19",434.1229,437.2947,430.8295,434.6094,148200.0],["2021-10-20",437.3602,439.2034,431.2412,433.9826,200700.0],["2021-10-21",432.8224,468.0114,431.8026,467.1881,393000.0],["2021-10-22",469.0313,481.812,465.401,470.6967,317500.0],["2021-10-25",470.8371,483.7394,469.7985,475.8801,182500.0],["2021-10-26",477.0403,477.4239,467.1133,471.202,227200.0],["2021-10-27",470.9306,476.1701,466.9354,467.6091,150700.0],["2021-10-28",468.7506,481.0261,468.7506,474.0276,162600.0],["2021-10-29",472.6802,485.6012,472.6802,481.999,206900.0],["2021-11-01",482.7944,486.6305,477.2274,481.8026,212100.0],["2021-11-02",484.5533,487.9403,479.1828,482.2329,235600.0],["2021-11-03",483.6646,485.592,476.4509,483.1874,236300.0],["2021-11-04",486.5088,490.5227,484.7405,488.5578,155500.0],["2021-11-05",490.4104,494.7143,483.5429,484.6282,175300.0],["2021-11-08",488.0526,488.0526,481.8868,487.0702,167900.0],["2021-11-09",487.2389,494.9416,483.425,493.1893,199900.0],["2021-11-10",491.3432,495.7943,486.8733,493.386,246300.0],["2021-11-11",499.2054,519.9709,499.2054,519.0619,399200.0],["2021-11-12",520.2332,536.2946,515.9883,535.3294,270200.0],["2021-11-15",532.893,541.3078,531.7966,534.0175,211900.0],["2021-11-16",532.5087,545.1404,532.5087,537.6251,279300.0],["2021-11-17",539.162,542.4979,531.5436,536.9411,189700.0],["2021-11-18",537.7937,543.5193,536.941,541.4858,164000.0],["2021-11-19",545.2062,545.6279,540.1085,540.6895,203200.0],["2021-11-22",540.6893,542.6852,522.4539,524.0281,238100.0],["2021-11-23",522.2385,527.7672,519.521,526.2304,200400.0],["2021-11-24",524.0658,534.2517,522.7632,532.6868,129200.0],["2021-11-26",530.7377,534.1299,522.3135,524.0002,88900.0],["2021-11-29",528.8635,533.7269,520.9827,524.8528,180800.0],["2021-11-30",521.9292,526.9425,511.6027,519.2491,487000.0],["2021-12-01",524.7684,536.7161,516.9252,517.4686,313500.0],["2021-12-02",518.3683,524.7123,516.3161,521.6668,204600.0],["2021-12-03",522.632,522.632,504.5278,510.5532,213900.0],["2021-12-06",514.4702,515.0418,503.6751,513.4675,229100.0],["2021-12-07",520.2144,528.6667,516.2131,527.7297,219100.0],["2021-12-08",528.0388,530.419,517.7592,529.2289,158300.0],["2021-12-09",529.229,530.4378,513.177,514.8168,166000.0],["2021-12-10",518.1622,532.0214,517.8155,527.2611,205000.0],["2021-12-13",526.4178,530.5315,521.0484,526.8207,209200.0],["2021-12-14",521.9292,526.0711,518.1996,523.541,287300.0],["2021-12-15",523.8972,532.64,515.9414,531.8341,424300.0],["2021-12-16",534.233,535.4887,507.9108,516.8504,348100.0],["2021-12-17",516.9158,518.4994,502.5037,506.6174,604900.0],["2021-12-20",502.4195,506.655,489.5817,504.3967,440800.0],["2021-12-21",509.5224,512.774,496.5252,507.3859,404300.0],["2021-12-22",509.5786,515.0043,505.1182,514.5732,221200.0],["2021-12-23",512.0993,523.0255,512.0993,515.0604,246600.0],["2021-12-27",518.1996,526.1741,513.4768,525.6118,327900.0],["2021-12-28",527.1111,529.9879,515.4914,525.8929,264600.0],["2021-12-29",528.2638,533.1928,523.6253,531.909,180500.0],["2021-12-30",530.9813,533.6238,518.0778,525.5181,208500.0],["2021-12-31",525.5183,533.3897,522.3978,530.3817,145000.0],["2022-01-03",530.3817,530.3817,506.2427,515.6228,286000.0],["2022-01-04",517.3939,520.6737,512.3993,515.2855,200800.0],["2022-01-05",511.6683,517.0377,494.9697,496.066,278400.0],["2022-01-06",491.4183,499.2335,478.6179,487.7637,280900.0],["2022-01-07",485.2336,486.7797,470.5872,471.5055,316000.0],["2022-01-10",465.7518,465.958,454.7506,465.0771,544400.0],["2022-01-11",465.0771,473.9887,457.7024,470.4653,386100.0],["2022-01-12",473.2203,487.8386,473.2203,480.5388,469200.0],["2022-01-13",481.1573,482.3755,470.9432,475.31,434900.0],["2022-01-14",469.5844,472.1239,452.6047,463.0062,332100.0],["2022-01-18",454.001,466.2672,447.1042,462.8282,353900.0],["2022-01-19",466.061,472.6112,459.5203,459.7827,244300.0],["2022-01-20",462.7251,471.0651,445.9797,446.4482,277400.0],["2022-01-21",446.4763,453.7761,439.5045,441.2474,337100.0],["2022-01-24",435.7375,449.6062,421.2692,447.5634,632600.0],["2022-01-25",439.0173,444.8646,426.7229,431.0428,409600.0],["2022-01-26",436.1686,443.3653,419.6012,422.8622,319000.0],["2022-01-27",429.7496,433.6572,421.6346,423.3213,322800.0],["2022-01-28",424.324,430.8273,413.3884,430.7898,285600.0],["2022-01-31",430.087,447.0761,429.2249,446.2796,303000.0],["2022-02-01",445.8391,452.3705,436.1779,443.9182,348900.0],["2022-02-02",444.9208,449.3812,439.7294,441.6129,253700.0],["2022-02-03",434.4443,439.7575,428.3347,429.2249,314500.0],["2022-02-04",427.2383,428.9063,419.3107,420.3883,370200.0],["2022-02-07",423.3401,426.9291,417.221,420.8381,356800.0],["2022-02-08",420.2009,427.3226,413.9507,423.7149,313200.0],["2022-02-09",432.111,440.9382,430.2556,435.775,246000.0],["2022-02-10",426.3855,435.7656,422.3374,425.1299,207500.0],["2022-02-11",425.992,429.9651,412.8261,418.4485,246800.0],["2022-02-14",417.6895,424.8394,416.7243,422.5623,366400.0],["2022-02-15",427.3414,437.6585,423.2183,430.6493,299700.0],["2022-02-16",430.5837,431.7737,426.0764,431.2209,464900.0],["2022-02-17",435.7375,438.0989,416.7806,417.8582,820800.0],["2022-02-18",419.6386,440.2261,418.8515,426.2075,678400.0],["2022-02-22",424.0242,428.1848,400.4944,403.0526,579200.0],["2022-02-23",403.8021,406.1635,387.544,389.2776,442600.0],["2022-02-24",376.6927,409.181,376.2429,408.6281,498700.0],["2022-02-25",408.6281,423.8461,405.8543,421.1099,443300.0],["2022-02-28",413.4352,431.3801,413.4352,429.7215,610900.0],["2022-03-01",427.9036,436.2436,427.9036,433.4042,447200.0],["2022-03-02",434.0977,450.6651,433.7885,445.5581,447600.0],["2022-03-03",447.554,453.0077,435.8687,439.9075,387600.0],["2022-03-04",439.4858,439.9075,423.134,436.4966,387200.0],["2022-03-07",436.6371,436.6371,421.6908,423.1339,393700.0],["2022-03-08",423.0777,433.198,408.7124,409.4995,377000.0],["2022-03-09",418.4556,434.584,414.4657,428.7822,360700.0],["2022-03-10",422.361,428.0688,415.489,424.4075,212800.0],["2022-03-11",429.8431,429.8431,414.5691,415.0385,220500.0],["2022-03-14",416.8597,420.4365,409.8657,414.0808,230800.0],["2022-03-15",418.3805,426.8108,413.3204,425.0928,185000.0],["2022-03-16",428.388,440.5547,427.3459,439.0808,348400.0],["2022-03-17",439.353,446.3188,435.6354,446.0653,216200.0],["2022-03-18",442.8547,458.8329,439.2122,457.5749,471000.0],["2022-03-21",455.6222,458.57,442.0192,446.6943,234400.0],["2022-03-22",447.4266,452.6744,442.498,447.6895,285300.0],["2022-03-23",443.5119,445.9246,428.7541,431.9648,307300.0],["2022-03-24",432.7814,433.6076,418.3898,422.9429,326600.0],["2022-03-25",423.6377,425.3745,401.8578,404.8432,425200.0],["2022-03-28",406.871,413.6772,400.1399,413.3017,375400.0],["2022-03-29",421.976,437.8697,418.5213,426.67,341600.0],["2022-03-30",425.9941,426.4823,416.4936,421.9292,273600.0],["2022-03-31",424.6235,430.1811,394.8545,396.9668,673000.0],["2022-04-01",399.8581,403.7072,396.1781,399.0132,418400.0],["2022-04-04",400.0834,408.7391,396.2156,404.3737,366700.0],["2022-04-05",405.2656,416.5029,402.806,407.0024,408000.0],["2022-04-06",400.3463,402.8717,381.4204,394.2067,552400.0],["2022-04-07",390.8927,405.0309,389.2592,399.6234,375000.0],["2022-04-08",399.032,403.6415,394.77,396.2532,305400.0],["2022-04-11",393.8124,393.8124,383.5326,389.6348,549700.0],["2022-04-12",393.9063,402.5431,385.2319,385.8139,216300.0],["2022-04-13",385.8139,396.7508,384.3682,395.643,300200.0],["2022-04-14",399.1635,404.7868,388.4143,388.7148,224300.0],["2022-04-18",386.0204,391.0617,379.7869,385.3633,282800.0],["2022-04-19",390.1981,404.5334,388.6397,403.4819,273000.0],["2022-04-20",408.8518,410.9265,405.1999,405.3877,472200.0],["2022-04-21",424.8018,444.967,400.337,401.041,966100.0],["2022-04-22",396.8259,402.6088,390.2544,390.2919,504900.0],["2022-04-25",390.0666,403.2378,381.1294,401.4635,529400.0],["2022-04-26",400.0366,402.5619,389.7381,390.0479,362900.0],["2022-04-27",390.4328,401.135,380.1249,380.1624,419800.0],["2022-04-28",384.0678,394.2912,377.1114,392.0945,391000.0],["2022-04-29",388.0482,395.6994,379.5428,380.4159,318200.0],["2022-05-02",381.5894,388.6866,374.924,386.856,445000.0],["2022-05-03",388.4895,390.8364,377.3554,381.2983,477700.0],["2022-05-04",380.2093,392.7046,368.5871,391.3997,392500.0],["2022-05-05",387.3441,388.9494,370.7463,376.0411,508500.0],["2022-05-06",370.4648,376.1632,357.1058,370.1643,447400.0],["2022-05-09",366.1275,377.6277,363.7524,375.3652,426600.0],["2022-05-10",382.0776,386.1426,359.0867,371.704,539200.0],["2022-05-11",369.3569,375.5999,356.8335,358.0633,498600.0],["2022-05-12",354.4114,379.2048,354.4114,379.0359,500500.0],["2022-05-13",381.6145,388.8517,381.5016,386.9507,338800.0],["2022-05-16",384.5132,384.5132,373.2762,377.5583,300600.0],["2022-05-17",381.3887,385.6614,371.2434,381.351,315700.0],["2022-05-18",375.2243,376.4007,362.3686,364.505,397400.0],["2022-05-19",360.3829,379.7511,359.7806,370.2929,461300.0],["2022-05-20",372.9844,384.1367,371.6104,381.6992,826800.0],["2022-05-23",380.9275,385.4072,376.3819,380.9275,592300.0],["2022-05-24",379.6193,381.1063,359.997,366.2837,440500.0],["2022-05-25",363.6674,374.3867,356.7689,370.321,563000.0],["2022-05-26",375.2902,379.7229,371.2057,377.2571,702800.0],["2022-05-27",378.7629,384.9838,374.1797,382.0945,534000.0],["2022-05-31",382.6968,382.6968,372.0998,375.149,770500.0],["2022-06-01",376.4101,379.497,364.8249,369.8976,339500.0],["2022-06-02",370.4529,390.574,370.4529,390.1035,225000.0],["2022-06-03",383.845,390.5551,381.4922,383.2897,331300.0],["2022-06-06",385.859,389.0023,380.5887,387.3741,318700.0],["2022-06-07",384.6638,387.8824,378.3395,386.6119,350600.0],["2022-06-08",384.8708,387.9953,381.4734,382.9133,197100.0],["2022-06-09",377.8312,397.0677,377.8312,391.8727,477600.0],["2022-06-10",383.5344,385.2096,360.5052,362.3592,519100.0],["2022-06-13",351.734,358.3501,345.0897,347.1508,584300.0],["2022-06-14",345.8425,346.9907,317.4302,328.8647,931100.0],["2022-06-15",330.5118,340.3841,325.7027,332.9869,524900.0],["2022-06-16",325.4956,325.4956,310.24,312.6211,490600.0],["2022-06-17",314.381,319.5665,311.8117,313.3269,538000.0],["2022-06-21",316.2161,320.3476,312.1599,313.1669,342300.0],["2022-06-22",310.6259,317.3643,305.0545,316.0091,419700.0],["2022-06-23",316.6678,332.7421,316.0185,332.2433,385300.0],["2022-06-24",334.4174,343.5274,333.5798,335.9232,583900.0],["2022-06-27",336.5537,338.6901,332.4599,335.4338,300100.0],["2022-06-28",334.3421,338.2383,329.9188,332.2904,587200.0],["2022-06-29",332.6763,333.0434,323.8392,329.373,424000.0],["2022-06-30",325.0814,333.5985,321.4299,330.5493,456100.0],["2022-07-01",331.0482,337.3913,326.5967,331.1988,450200.0],["2022-07-05",328.0178,344.0262,323.1804,342.0405,485500.0],["2022-07-06",345.1931,355.3949,344.2896,350.7834,472800.0],["2022-07-07",349.1741,365.5684,348.2048,364.8061,461900.0],["2022-07-08",363.4791,364.345,352.5245,355.9408,274500.0],["2022-07-11",356.1008,357.9454,348.2801,349.2306,304400.0],["2022-07-12",350.4352,360.2699,348.2142,351.734,415000.0],["2022-07-13",345.6544,349.8141,342.6428,346.2567,439500.0],["2022-07-14",338.0595,347.7813,335.7255,347.2825,396800.0],["2022-07-15",352.9198,354.0491,348.4871,351.8375,289100.0],["2022-07-18",352.7786,357.5124,349.7764,350.7646,262900.0],["2022-07-19",356.0631,365.0414,352.1293,363.7332,322100.0],["2022-07-20",367.8365,374.9984,365.0696,373.3891,506000.0],["2022-07-21",349.193,352.9198,330.3894,335.575,1220800.0],["2022-07-22",334.1068,354.6797,332.4599,341.7299,1041400.0],["2022-07-25",340.2524,342.4922,330.0318,334.0974,429000.0],["2022-07-26",326.8508,330.1824,321.2041,322.9452,424000.0],["2022-07-27",327.4155,334.6056,322.1264,334.2009,480400.0],["2022-07-28",333.6551,339.6218,322.7475,338.6995,574900.0],["2022-07-29",339.0289,340.3841,332.9869,336.6385,506900.0],["2022-08-01",337.1184,343.4803,334.2103,341.9275,361300.0],["2022-08-02",341.7487,348.6659,338.0501,338.7371,300600.0],["2022-08-03",342.1063,343.5933,337.3254,341.7299,304400.0],["2022-08-04",342.1251,351.1128,341.1275,348.8918,300500.0],["2022-08-05",344.3838,351.7245,341.6357,351.6398,336400.0],["2022-08-08",352.8916,364.9003,352.8916,359.1971,343700.0],["2022-08-09",357.2113,362.2934,344.5533,348.1107,325500.0],["2022-08-10",359.2176,364.0492,355.9903,360.9351,581700.0],["2022-08-11",363.3132,365.6629,353.7821,354.169,540200.0],["2022-08-12",354.8767,368.1353,353.1687,366.8897,328100.0],["2022-08-15",369.3055,373.4577,366.4084,366.9369,338900.0],["2022-08-16",365.6157,373.1557,363.3226,370.5511,251800.0],["2022-08-17",365.5969,369.6075,362.1337,364.8514,239600.0],["2022-08-18",365.1439,370.5795,363.7284,369.381,227700.0],["2022-08-19",364.6815,366.682,354.9994,358.9628,279000.0],["2022-08-22",355.0089,357.8776,352.1684,353.4613,231500.0],["2022-08-23",352.3289,355.7733,340.08,340.3159,312700.0],["2022-08-24",340.6179,345.6382,337.4755,343.2885,327700.0],["2022-08-25",343.6566,349.3092,342.2977,349.3092,262700.0],["2022-08-26",349.7905,350.9323,332.2854,332.8799,242100.0],["2022-08-29",329.3411,332.2664,324.802,324.8209,301500.0],["2022-08-30",326.5289,328.9258,321.0934,323.8583,276300.0],["2022-08-31",325.84,326.4817,318.3945,320.0836,336100.0],["2022-09-01",317.347,318.3662,311.7133,317.8943,469000.0],["2022-09-02",323.0373,327.4065,317.9887,320.7536,307000.0],["2022-09-06",321.0273,324.1414,308.6557,316.5732,449800.0],["2022-09-07",317.5262,326.4156,317.5262,326.0759,227600.0],["2022-09-08",322.3107,333.6348,322.2069,333.3139,264100.0],["2022-09-09",335.6165,341.2596,334.72,335.909,301300.0],["2022-09-12",342.93,343.7509,335.8524,337.2585,454500.0],["2022-09-13",327.5103,327.9255,315.9126,316.309,461000.0],["2022-09-14",326.7271,329.1523,308.4293,311.5906,524800.0],["2022-09-15",310.0807,317.866,307.127,309.9297,453200.0],["2022-09-16",307.5801,315.1672,304.6924,312.9496,661800.0],["2022-09-19",312.1191,319.4137,311.6378,319.4043,364400.0],["2022-09-20",315.6295,316.8846,306.4476,308.552,351500.0],["2022-09-21",311.081,316.894,306.0323,306.0795,342800.0],["2022-09-22",303.5222,305.117,295.8502,297.2091,410900.0],["2022-09-23",295.0576,301.0215,291.3489,294.916,671100.0],["2022-09-26",295.2557,300.5968,293.0097,294.3592,588500.0],["2022-09-27",297.3695,301.3895,292.1321,299.7759,735800.0],["2022-09-28",302.6729,313.9309,296.6523,310.5998,792900.0],["2022-09-29",305.1076,305.1076,295.8313,297.9923,481900.0],["2022-09-30",298.8416,308.3349,295.7464,300.2854,527800.0],["2022-10-03",302.4653,312.6192,299.7853,309.288,726500.0],["2022-10-04",317.1205,321.9804,312.9306,314.063,402800.0],["2022-10-05",307.1459,314.582,305.5888,312.2228,253800.0],["2022-10-06",313.5441,315.2615,308.7691,310.345,209600.0],["2022-10-07",304.8528,305.8153,297.6148,303.4845,254400.0],["2022-10-10",305.8342,306.1268,301.8048,304.5697,230800.0],["2022-10-11",304.6169,308.5426,298.9549,301.4273,379800.0],["2022-10-12",301.8047,304.7867,299.0209,299.2568,367400.0],["2022-10-13",289.6975,306.1362,283.1012,303.5883,474600.0],["2022-10-14",306.8345,309.9581,288.6311,289.7352,371200.0],["2022-10-17",294.3687,304.013,294.2648,300.5308,392000.0],["2022-10-18",305.1642,309.4768,298.0489,300.9366,585500.0],["2022-10-19",294.0383,295.2651,276.8258,281.3271,874400.0],["2022-10-20",286.555,290.4241,263.5483,267.927,1643200.0],["2022-10-21",269.1065,270.5881,262.4348,268.7856,826700.0],["2022-10-24",271.6261,277.7222,268.4271,276.335,667800.0],["2022-10-25",276.7503,285.0264,276.7503,281.7235,851300.0],["2022-10-26",281.5819,296.8316,280.072,288.65,927000.0],["2022-10-27",289.8767,291.8585,285.0074,287.0929,428100.0],["2022-10-28",285.9039,301.2574,284.9036,300.8139,448800.0],["2022-10-31",298.6718,300.1722,286.8853,287.0929,389200.0],["2022-11-01",290.1221,292.821,285.6869,288.5085,349200.0],["2022-11-02",287.98,294.2837,277.9204,278.6659,513200.0],["2022-11-03",275.4575,277.8073,271.9565,275.1744,363800.0],["2022-11-04",278.8358,278.8358,267.8232,276.1369,507700.0],["2022-11-07",278.0431,287.1118,275.6179,287.0268,410700.0],["2022-11-08",288.7632,294.6423,285.13,290.4524,658800.0],["2022-11-09",287.3755,289.5246,283.1814,284.4027,385400.0],["2022-11-10",299.1719,324.9613,299.0678,321.2406,1016700.0],["2022-11-11",321.2406,341.1507,320.2181,332.6489,769300.0],["2022-11-14",331.3613,333.6525,321.4962,322.7365,604700.0],["2022-11-15",332.2418,333.9838,325.0939,327.811,470800.0],["2022-11-16",321.5531,326.6277,314.3862,319.4797,422400.0],["2022-11-17",311.7637,311.7826,293.5009,302.5802,663500.0],["2022-11-18",306.0264,307.4655,298.1305,304.8335,484200.0],["2022-11-21",303.4891,306.2063,300.895,303.1862,288900.0],["2022-11-22",305.9886,309.5483,303.4513,309.0466,269400.0],["2022-11-23",309.7377,317.2643,307.9483,314.6891,403900.0],["2022-11-25",315.2382,316.7814,310.3814,311.3092,229100.0],["2022-11-28",308.7625,311.4986,298.1495,298.443,326900.0],["2022-11-29",298.1116,304.0571,297.2406,303.669,314100.0],["2022-11-30",301.0654,313.2311,297.5151,311.8678,830100.0],["2022-12-01",316.7436,320.6536,311.8489,320.1234,427200.0],["2022-12-02",315.5791,315.5791,307.882,312.8335,470400.0],["2022-12-05",306.6039,307.6927,299.2098,303.0631,444900.0],["2022-12-06",304.256,304.9187,296.2276,301.056,358500.0],["2022-12-07",300.2986,308.914,299.0583,303.9814,258300.0],["2022-12-08",305.4016,312.5684,302.5045,311.6974,605300.0],["2022-12-09",307.74,314.888,307.74,313.3826,526700.0],["2022-12-12",313.0418,316.5447,311.9435,313.4867,542100.0],["2022-12-13",329.0985,331.3329,315.0772,317.605,405800.0],["2022-12-14",315.6927,324.185,314.727,316.9802,608700.0],["2022-12-15",307.5222,312.1234,294.211,302.9968,590100.0],["2022-12-16",298.3104,299.5127,292.7151,296.3506,957100.0],["2022-12-19",297.8465,298.9069,291.456,291.7305,380400.0],["2022-12-20",289.8749,290.0358,284.0335,287.5932,328000.0],["2022-12-21",290.0169,295.082,289.7045,295.082,358400.0],["2022-12-22",290.2726,290.4619,280.2749,288.8335,331800.0],["2022-12-23",288.3979,290.5092,286.6464,289.3257,207600.0],["2022-12-27",289.5246,291.2287,285.4914,289.714,206500.0],["2022-12-28",290.0547,292.2228,280.1896,280.6914,196900.0],["2022-12-29",284.3742,292.1092,284.2985,290.5754,268900.0],["2022-12-30",286.9115,288.4642,282.5281,286.2299,250000.0],["2023-01-03",288.9944,293.3305,281.4299,284.8098,368100.0],["2023-01-04",290.0736,290.0736,283.9671,288.218,363200.0],["2023-01-05",285.6618,288.7861,281.0796,286.8642,332900.0],["2023-01-06",288.0287,298.7743,283.4086,298.5187,514300.0],["2023-01-09",298.6133,311.082,298.5187,300.8855,486900.0],["2023-01-10",301.0843,308.166,299.2287,307.7494,350400.0],["2023-01-11",316.2039,325.5388,314.3577,324.5542,602300.0],["2023-01-12",328.3791,329.2974,322.9163,328.3223,479400.0],["2023-01-13",324.0619,333.0654,323.134,330.4997,308500.0],["2023-01-17",328.6252,336.6252,328.4264,335.1199,451300.0],["2023-01-18",339.4276,347.9294,338.4998,340.4974,923200.0],["2023-01-19",336.5495,338.8312,325.1886,326.4193,566600.0],["2023-01-20",328.1045,334.3436,325.6145,333.9554,335700.0],["2023-01-23",334.2016,340.3081,331.2477,340.1471,270900.0],["2023-01-24",338.3104,347.7968,336.9187,344.8619,439600.0],["2023-01-25",340.8288,345.411,337.9885,344.1424,323000.0],["2023-01-26",347.6832,350.0785,340.6678,345.0039,209600.0],["2023-01-27",344.5684,359.9625,342.3909,359.1862,468900.0],["2023-01-30",355.03,358.6181,350.9874,356.4312,638300.0],["2023-01-31",355.3045,365.3495,355.2571,365.0749,368100.0],["2023-02-01",364.4501,379.2572,363.3424,376.9377,435200.0],["2023-02-02",383.1863,401.3922,383.1863,399.6881,688500.0],["2023-02-03",391.101,391.5838,379.1531,382.0785,780700.0],["2023-02-06",370.017,371.5886,363.8631,371.1626,590900.0],["2023-02-07",366.5519,372.3365,361.7045,370.9637,431100.0],["2023-02-08",367.8867,369.714,362.8595,364.6205,429300.0],["2023-02-09",367.6028,367.9152,354.6513,356.8761,600000.0],["2023-02-10",352.1897,352.7388,346.4998,349.5767,597900.0],["2023-02-13",352.5306,356.0714,349.1885,354.888,561600.0],["2023-02-14",354.2631,358.2489,349.0371,355.3424,360200.0],["2023-02-15",350.3058,365.378,350.3058,364.0904,645800.0],["2023-02-16",356.8003,372.2039,352.9755,368.9471,1152100.0],["2023-02-17",367.7638,369.1366,349.7945,356.5259,626300.0],["2023-02-21",350.2962,350.2962,336.5211,338.5092,616500.0],["2023-02-22",338.9826,343.0063,335.7921,338.6418,405700.0],["2023-02-23",340.1093,342.7223,334.4288,341.3685,315000.0],["2023-02-24",335.1294,338.7081,334.9305,337.3353,310400.0],["2023-02-27",341.8607,345.4868,335.224,337.127,301600.0],["2023-02-28",338.4335,342.959,335.7827,337.856,343500.0],["2023-03-01",335.1484,338.3957,328.4359,329.9886,274800.0],["2023-03-02",327.1293,335.7447,325.8133,334.0121,282800.0],["2023-03-03",336.5684,342.7223,335.7731,342.2962,357400.0],["2023-03-06",344.54,346.6039,336.8713,338.1968,274900.0],["2023-03-07",338.4808,340.4311,334.9968,336.0003,220600.0],["2023-03-08",335.8299,337.5814,332.4974,337.5814,207900.0],["2023-03-09",336.8051,340.5826,328.2939,330.4525,261800.0],["2023-03-10",333.2453,334.5329,324.2418,329.856,390300.0],["2023-03-13",326.2583,333.3683,324.0997,327.8299,377200.0],["2023-03-14",332.1406,337.4767,328.466,332.9286,306400.0],["2023-03-15",327.9439,331.9127,323.994,328.5135,300700.0],["2023-03-16",326.6621,335.8342,326.6621,331.8558,352900.0],["2023-03-17",331.6184,333.2895,324.0795,324.5637,445900.0],["2023-03-20",325.1049,329.1687,323.3198,325.6271,320600.0],["2023-03-21",328.6275,331.6184,325.9689,329.2067,279800.0],["2023-03-22",329.0073,329.0073,317.3476,317.5185,275700.0],["2023-03-23",318.3065,321.6772,306.7607,308.8401,449600.0],["2023-03-24",307.8052,309.2389,299.2313,308.8022,499400.0],["2023-03-27",310.3404,314.1288,309.6757,311.4893,425300.0],["2023-03-28",310.6347,314.1668,309.8941,310.9101,224100.0],["2023-03-29",315.9043,320.4524,314.689,320.3385,272300.0],["2023-03-30",324.8865,325.3518,316.8633,318.1926,248100.0],["2023-03-31",321.4018,327.0798,318.8952,325.1428,485900.0],["2023-04-03",323.225,327.3458,318.7909,322.1141,400700.0],["2023-04-04",324.089,324.3453,310.6347,310.9386,315900.0],["2023-04-05",308.5838,308.5838,302.3742,305.5645,418100.0],["2023-04-06",306.6183,311.1474,304.2256,309.7802,443100.0],["2023-04-10",307.5204,318.2971,306.7133,318.2401,334800.0],["2023-04-11",318.8763,329.7764,318.8763,328.3522,481100.0],["2023-04-12",331.5425,336.0431,315.9898,317.0343,519800.0],["2023-04-13",318.6579,324.5827,312.7806,323.149,412400.0],["2023-04-14",322.0001,323.5763,310.9765,313.5687,625400.0],["2023-04-17",313.1129,320.4714,312.6951,320.386,418300.0],["2023-04-18",322.8546,327.2603,321.4019,321.8197,505800.0],["2023-04-19",318.1831,321.8292,315.5151,321.5633,490600.0],["2023-04-20",301.9374,324.6777,301.4627,315.6006,1294200.0],["2023-04-21",323.3579,326.7855,319.5314,325.9025,791200.0],["2023-04-24",324.032,332.7294,324.032,332.5395,507900.0],["2023-04-25",330.441,332.1026,319.2181,319.9017,413200.0],["2023-04-26",319.1611,319.1611,314.3187,315.4676,353700.0],["2023-04-27",318.9143,325.1809,315.9044,324.8106,389600.0],["2023-04-28",324.165,334.7707,322.3989,333.5744,400300.0],["2023-05-01",332.9477,334.7232,326.8234,329.2636,311300.0],["2023-05-02",329.1213,330.2132,322.0666,329.3682,341700.0],["2023-05-03",330.4695,340.686,329.8713,333.9541,393000.0],["2023-05-04",334.4668,337.4767,325.3422,327.4501,281000.0],["2023-05-05",333.7357,337.8565,330.9822,336.081,284300.0],["2023-05-08",336.1664,337.2204,330.9822,335.3404,207000.0],["2023-05-09",331.5804,335.2644,330.1752,333.2515,227900.0],["2023-05-10",338.4452,339.1098,330.441,333.4793,250800.0],["2023-05-11",333.6503,333.6503,327.3172,330.4601,255200.0],["2023-05-12",330.5454,332.2735,319.1516,321.5443,409500.0],["2023-05-15",321.5918,325.0859,318.7623,324.877,260000.0],["2023-05-16",320.6001,326.4107,318.0854,324.3722,368200.0],["2023-05-17",326.6583,327.3727,321.1907,327.0013,238900.0],["2023-05-18",327.0393,336.9459,324.0197,336.4601,322400.0],["2023-05-19",336.46,336.46,328.5539,328.6777,317000.0],["2023-05-22",328.9825,329.7446,325.4867,326.4392,325200.0],["2023-05-23",325.5914,328.5634,320.1428,322.0384,308400.0],["2023-05-24",322.4004,322.9148,312.0081,318.0092,265100.0],["2023-05-25",318.1711,321.1144,310.7507,311.5604,290700.0],["2023-05-26",311.0079,317.4376,310.0458,312.4463,344900.0],["2023-05-30",315.4944,316.5994,304.5211,307.4549,400800.0],["2023-05-31",304.8163,307.5978,295.0908,301.2252,922000.0],["2023-06-01",302.1968,302.1968,293.1666,298.1675,648200.0],["2023-06-02",302.4921,311.4651,301.4443,310.8745,448800.0],["2023-06-05",309.5696,312.2748,305.0164,311.8557,463200.0],["2023-06-06",311.4556,322.3337,308.2741,320.3619,407800.0],["2023-06-07",322.4099,328.5825,319.457,322.6671,409500.0],["2023-06-08",321.7717,322.0004,308.5408,309.2362,444200.0],["2023-06-09",307.8645,312.0938,307.4835,310.9317,366600.0],["2023-06-12",311.7889,318.5997,309.4647,317.8853,280600.0],["2023-06-13",318.7331,322.41,317.39,320.924,336500.0],["2023-06-14",323.6387,331.1353,319.838,329.0111,532900.0],["2023-06-15",331.4115,342.7374,330.0684,340.5465,754400.0],["2023-06-16",343.3566,344.452,335.5742,340.9657,556600.0],["2023-06-20",338.0889,340.0607,333.831,336.7363,385700.0],["2023-06-21",336.7363,340.6704,334.7836,339.813,314800.0],["2023-06-22",339.0795,339.5082,333.0404,333.6595,228300.0],["2023-06-23",332.5355,337.0887,331.1448,335.6218,508200.0],["2023-06-26",333.631,339.8607,332.4498,337.3269,292600.0],["2023-06-27",340.9942,350.815,336.6982,348.8242,376000.0],["2023-06-28",348.1955,353.7107,343.8328,352.5582,425300.0],["2023-06-29",351.3866,359.7309,349.2243,353.0345,537700.0],["2023-06-30",357.5209,361.6645,351.939,356.8637,606100.0],["2023-07-03",354.4346,355.5301,344.9187,353.8536,265700.0],["2023-07-05",352.7963,354.9491,347.6811,353.6155,349700.0],["2023-07-06",349.0433,349.7958,341.7467,346.9667,353500.0],["2023-07-07",348.1002,352.0438,347.3477,348.3669,303100.0],["2023-07-10",347.1763,359.0641,344.5853,358.5688,389400.0],["2023-07-11",361.0454,366.475,360.0833,363.7602,412700.0],["2023-07-12",369.4183,373.6381,366.7702,369.9422,321600.0],["2023-07-13",369.9422,372.6951,363.1886,364.5032,351700.0],["2023-07-14",335.2979,351.4913,333.3928,346.7381,1169200.0],["2023-07-17",343.7471,345.9951,338.108,342.9374,755200.0],["2023-07-18",340.518,347.7859,339.1082,340.8895,508200.0],["2023-07-19",340.0893,349.1004,338.2032,348.6051,762000.0],["2023-07-20",340.4894,356.6923,333.4405,344.1091,1277800.0],["2023-07-21",347.8336,356.3113,346.2809,352.2058,876700.0],["2023-07-24",351.5294,354.9872,347.0143,347.8335,571900.0],["2023-07-25",351.7104,361.7693,349.6815,360.4929,623800.0],["2023-07-26",360.4453,372.1235,358.1591,369.3802,603800.0],["2023-07-27",373.8858,374.524,361.4265,363.7793,430800.0],["2023-07-28",369.485,371.4949,363.7792,366.5797,288500.0],["2023-07-31",365.7986,369.5708,363.8078,366.4845,336000.0],["2023-08-01",363.8174,371.6092,363.4935,368.7897,379200.0],["2023-08-02",362.8838,367.8275,359.769,361.8836,388000.0],["2023-08-03",361.2835,361.6265,355.1681,360.4453,416000.0],["2023-08-04",363.684,366.113,358.5593,363.3887,301900.0],["2023-08-07",367.2084,369.0945,364.1507,367.7704,312300.0],["2023-08-08",364.5127,368.0181,359.9309,367.9418,315100.0],["2023-08-09",367.8846,369.7856,364.0826,367.0153,238800.0],["2023-08-10",371.3713,373.683,365.8116,367.9132,332500.0],["2023-08-11",366.7192,367.7126,355.4183,358.2268,314200.0],["2023-08-14",355.1126,357.5963,353.4504,356.001,323700.0],["2023-08-15",353.6414,357.8351,349.7153,351.6258,321300.0],["2023-08-16",351.6258,355.8482,349.9446,350.833,233800.0],["2023-08-17",351.5303,352.285,335.7397,335.883,392300.0],["2023-08-18",332.167,335.3289,328.642,333.8578,620200.0],["2023-08-21",336.3988,336.9338,330.3711,334.5074,255800.0],["2023-08-22",334.5074,338.2902,332.8643,335.8734,209200.0],["2023-08-23",335.8735,342.0636,334.9373,340.688,197200.0],["2023-08-24",339.6849,341.4235,335.6824,336.5612,192400.0],["2023-08-25",338.7583,340.2867,332.8356,338.1469,164200.0],["2023-08-28",341.0128,341.0319,334.2399,338.4526,274100.0],["2023-08-29",338.7966,351.7691,338.7966,351.6832,254000.0],["2023-08-30",351.4157,354.3484,349.5816,353.2498,208900.0],["2023-08-31",353.8325,356.8702,348.6071,349.2472,310800.0],["2023-09-01",353.3453,355.7621,348.7695,351.7118,279400.0],["2023-09-05",349.9637,349.9637,340.7644,342.1305,273000.0],["2023-09-06",340.602,343.2863,333.4661,334.345,401200.0],["2023-09-07",332.7783,334.8608,323.9039,333.5999,504800.0],["2023-09-08",332.7402,332.7402,327.9925,328.8618,223300.0],["2023-09-11",331.2786,336.1504,331.097,332.6828,201100.0],["2023-09-12",330.6481,335.8352,329.4253,332.6159,250800.0],["2023-09-13",331.0397,334.5265,330.2277,333.1604,220200.0],["2023-09-14",334.4023,338.5004,331.8612,337.9177,207600.0],["2023-09-15",339.9428,339.9428,332.1956,334.4405,426900.0],["2023-09-18",333.3515,340.9268,330.82,331.0779,408600.0],["2023-09-19",329.54,333.1796,326.6264,332.0428,396800.0],["2023-09-20",333.5235,338.6437,331.9759,332.0714,265000.0],["2023-09-21",329.6354,334.364,326.9989,330.8773,364000.0],["2023-09-22",332.0714,335.3385,327.6963,328.3268,306400.0],["2023-09-25",327.7059,332.9025,326.6264,331.3932,272700.0],["2023-09-26",328.1357,329.3202,323.025,323.1492,361500.0],["2023-09-27",326.2347,330.8296,324.9547,328.3268,461700.0],["2023-09-28",327.9065,340.7262,327.9065,337.2108,418900.0],["2023-09-29",341.9871,348.1391,337.9941,340.1721,387700.0],["2023-10-02",338.7105,342.0444,332.4058,333.3897,316300.0],["2023-10-03",330.5717,332.5777,321.659,323.6937,358700.0],["2023-10-04",325.3081,326.101,318.9556,323.4071,331300.0],["2023-10-05",324.9355,324.9355,316.9972,318.8505,317500.0],["2023-10-06",314.3034,325.9386,314.3034,321.0858,443500.0],["2023-10-09",317.943,326.3494,316.0324,326.2634,332300.0],["2023-10-10",326.7506,338.252,326.7506,334.8704,417700.0],["2023-10-11",336.351,336.5994,328.3936,335.6537,356500.0],["2023-10-12",336.5613,336.5613,327.725,330.6481,328700.0],["2023-10-13",331.0589,332.9599,323.9039,328.8522,349500.0],["2023-10-16",331.7179,335.9975,330.3423,333.2559,333600.0],["2023-10-17",330.3997,340.1339,327.6867,336.4657,531000.0],["2023-10-18",333.3515,338.9303,321.5921,321.6781,645300.0],["2023-10-19",333.7144,343.1812,307.817,310.6542,1006700.0],["2023-10-20",310.4632,310.9312,304.7506,307.7598,560500.0],["2023-10-23",304.8462,313.3194,302.9356,307.626,400800.0],["2023-10-24",308.6577,316.4814,307.3681,307.4159,373100.0],["2023-10-25",302.907,313.0138,295.3221,304.7984,619400.0],["2023-10-26",306.8714,306.8714,298.4173,301.7129,482200.0],["2023-10-27",304.0724,304.4832,294.663,295.6565,435500.0],["2023-10-30",299.0859,305.0468,296.5926,302.4771,298500.0],["2023-10-31",301.6938,303.8718,299.659,301.646,436500.0],["2023-11-01",301.646,305.2569,297.8822,304.999,422900.0],["2023-11-02",312.2018,316.8444,311.0937,311.6382,341400.0],["2023-11-03",316.2999,323.1588,314.3989,321.6017,440400.0],["2023-11-06",321.2386,321.2386,312.6316,315.2491,341800.0],["2023-11-07",315.7475,322.2267,312.9105,320.3577,238400.0],["2023-11-08",319.1213,323.3673,317.8562,321.5558,303100.0],["2023-11-09",324.2299,324.2299,314.5207,315.3641,273800.0],["2023-11-10",317.5494,317.5494,311.7124,316.8114,295800.0],["2023-11-13",314.329,316.6964,311.1373,314.7028,198000.0],["2023-11-14",325.8785,341.0127,324.4408,334.8018,485300.0],["2023-11-15",336.7188,345.6229,335.7124,336.0287,466800.0],["2023-11-16",334.4472,336.2874,332.3577,332.9424,318900.0],["2023-11-17",338.4056,339.3641,333.3066,335.674,240400.0],["2023-11-20",335.6452,336.4024,331.5047,334.5813,275400.0],["2023-11-21",333.2011,338.7602,329.6165,337.7634,250000.0],["2023-11-22",340.1309,342.9967,338.3482,341.4632,248600.0],["2023-11-24",339.5941,341.3481,338.511,340.0158,62600.0],["2023-11-27",338.4344,339.1724,334.4568,336.9967,249000.0],["2023-11-28",336.3162,339.3928,334.3992,335.7603,205500.0],["2023-11-29",333.3354,336.7858,328.7539,330.9775,431400.0],["2023-11-30",332.0989,334.3417,324.8433,332.8944,593700.0],["2023-12-01",332.3386,343.1118,330.69,342.7859,345300.0],["2023-12-04",342.019,347.4248,336.7187,338.9519,317900.0],["2023-12-05",336.2395,339.0574,334.2363,338.9137,298300.0],["2023-12-06",341.9903,350.8753,341.7411,347.4536,351900.0],["2023-12-07",347.2523,348.9967,342.7475,348.6324,287700.0],["2023-12-08",345.2874,346.8401,338.8274,339.412,331400.0],["2023-12-11",340.5621,346.2554,338.3289,341.0989,279700.0],["2023-12-12",341.0893,346.0063,335.4535,337.1788,355400.0],["2023-12-13",337.2842,350.4631,335.2235,349.8785,383400.0],["2023-12-14",355.9743,382.3513,355.9743,379.8401,1130300.0],["2023-12-15",377.8466,381.0191,372.4887,376.1021,726800.0],["2023-12-18",376.3609,376.7251,370.2363,373.6197,378900.0],["2023-12-19",376.1501,381.6516,373.9743,375.2682,270800.0],["2023-12-20",375.1532,383.3864,373.1116,374.4056,362700.0],["2023-12-21",378.6325,382.083,376.2363,379.198,222200.0],["2023-12-22",379.3896,381.2395,376.773,379.658,178000.0],["2023-12-26",380.1851,385.5046,379.0733,384.2395,199800.0],["2023-12-27",385.6484,388.1883,382.888,386.9711,193400.0],["2023-12-28",386.2715,387.9775,384.3833,385.6772,131700.0],["2023-12-29",384.6133,387.2011,381.5174,382.15,201500.0],["2024-01-02",377.8849,381.3833,369.4216,372.0287,346100.0],["2024-01-03",366.968,367.1117,357.8338,358.2555,309500.0],["2024-01-04",354.9488,361.6676,354.9488,357.3833,257900.0],["2024-01-05",356.166,363.9679,356.166,362.0414,266100.0],["2024-01-08",359.0702,366.9296,359.0702,365.5974,214400.0],["2024-01-09",361.3992,367.2267,361.3992,365.6835,129400.0],["2024-01-10",367.0925,373.8497,360.4887,373.658,290200.0],["2024-01-11",371.1372,373.6293,363.6804,368.8944,266800.0],["2024-01-12",371.4056,373.0638,361.821,365.9615,150000.0],["2024-01-16",362.2044,367.0638,359.1468,365.7603,287600.0],["2024-01-17",361.9264,365.6836,358.7539,361.3992,223700.0],["2024-01-18",363.8721,371.2139,363.527,370.9264,235400.0],["2024-01-19",370.936,372.8242,365.8082,370.773,272200.0],["2024-01-22",373.7922,383.8657,371.9136,383.1852,254000.0],["2024-01-23",385.658,385.658,371.5781,374.4344,198700.0],["2024-01-24",377.8178,379.3609,361.2746,365.0797,278400.0],["2024-01-25",367.0159,369.1532,362.1852,362.8369,306500.0],["2024-01-26",363.0094,364.5717,358.1308,361.7155,300200.0],["2024-01-29",362.7507,368.0702,360.067,367.5047,262700.0],["2024-01-30",366.9488,368.1468,363.6516,363.8817,240800.0],["2024-01-31",364.0638,365.9424,354.7187,355.8306,315600.0],["2024-02-01",357.6708,361.543,352.0446,361.4184,330800.0],["2024-02-02",357.3162,361.821,346.1597,358.3226,343700.0],["2024-02-05",353.5494,354.3545,347.3098,351.4503,316900.0],["2024-02-06",351.3928,358.2555,351.3928,358.0542,175800.0],["2024-02-07",359.6548,367.9263,354.5653,365.0318,350700.0],["2024-02-08",366.3353,371.6261,363.8241,371.2523,242500.0],["2024-02-09",371.1852,374.7699,368.4536,370.5909,216100.0],["2024-02-12",371.2906,378.7858,369.4407,376.5813,200500.0],["2024-02-13",363.6517,367.7731,357.9871,360.2683,316700.0],["2024-02-14",363.7475,366.9871,359.5781,366.8817,310000.0],["2024-02-15",368.9424,373.1979,368.6932,372.9679,227300.0],["2024-02-16",369.0766,374.3864,367.0159,371.2139,293700.0],["2024-02-20",365.0701,370.0062,363.2107,368.789,236100.0],["2024-02-21",368.9328,374.559,365.5686,372.9392,550000.0],["2024-02-22",352.0063,389.8465,352.0063,363.3354,1049700.0],["2024-02-23",363.1053,372.4504,359.7603,371.511,449800.0],["2024-02-26",369.1436,374.9999,369.0478,370.3513,369200.0],["2024-02-27",372.8817,375.1916,369.9967,374.8178,231200.0],["2024-02-28",371.5877,376.9935,370.1979,376.7634,220500.0],["2024-02-29",378.5941,384.8145,377.7314,381.5845,465000.0],["2024-03-01",379.3704,388.7634,374.4439,386.6548,275100.0],["2024-03-04",384.4408,391.5909,383.5207,385.4376,252800.0],["2024-03-05",384.6517,392.3385,384.6517,392.0127,383600.0],["2024-03-06",392.9903,393.7092,388.3993,389.6261,314800.0],["2024-03-07",390.7474,398.2426,388.15,396.9487,370800.0],["2024-03-08",399.2587,405.1724,396.6325,397.821,267500.0],["2024-03-11",397.6867,400.1404,385.1979,385.4951,295900.0],["2024-03-12",385.4951,391.2938,383.329,388.2555,352500.0],["2024-03-13",389.476,393.0897,386.8619,389.7932,207600.0],["2024-03-14",390.6005,391.773,373.2243,379.9518,533900.0],["2024-03-15",378.3948,384.7283,378.0104,383.7672,389900.0],["2024-03-18",383.8537,386.6985,378.7408,381.8355,374400.0],["2024-03-19",382.8735,389.8797,382.6139,389.3607,272600.0],["2024-03-20",389.4856,395.2425,386.1603,393.5221,256700.0],["2024-03-21",396.8475,404.5938,395.8768,402.662,321300.0],["2024-03-22",403.0465,403.6519,399.3559,400.1729,230200.0],["2024-03-25",398.1738,402.0373,391.2348,392.2824,413600.0],["2024-03-26",395.3771,398.2123,386.4871,386.8908,252100.0],["2024-03-27",390.7446,398.8945,387.5442,398.4813,262700.0],["2024-03-28",390.1968,394.6177,385.5067,387.7941,711600.0],["2024-04-01",387.3136,387.8998,382.6235,385.6797,341700.0],["2024-04-02",381.4991,381.4991,372.5611,376.4342,397500.0],["2024-04-03",375.2713,379.4328,373.6663,376.7514,314100.0],["2024-04-04",382.441,386.3141,378.366,379.798,374100.0],["2024-04-05",378.1642,382.7485,376.6264,380.8263,247600.0],["2024-04-08",383.0945,385.1608,380.6726,381.3838,221100.0],["2024-04-09",382.4602,386.785,381.403,384.5073,280100.0],["2024-04-10",373.8201,374.6467,366.2757,366.5063,479500.0],["2024-04-11",365.1608,370.6486,363.5366,364.3824,445100.0],["2024-04-12",361.3454,365.7279,359.0964,365.4011,398900.0],["2024-04-15",367.871,370.1296,357.9912,359.058,259500.0],["2024-04-16",358.5101,360.1536,353.6759,355.5789,375100.0],["2024-04-17",359.8364,361.3549,349.7452,349.9758,322700.0],["2024-04-18",350.9465,354.983,348.5534,348.7841,235500.0],["2024-04-19",348.7841,351.4078,346.8908,347.0734,329100.0],["2024-04-22",349.6586,354.5313,347.4962,351.6385,299900.0],["2024-04-23",353.801,364.4017,352.1191,360.394,503400.0],["2024-04-24",357.3569,363.9787,357.3569,362.7005,550300.0],["2024-04-25",353.3107,365.4299,344.4784,355.5981,1065500.0],["2024-04-26",351.8307,362.9119,350.2353,356.7226,437300.0],["2024-04-29",357.3569,358.0585,350.341,355.2233,379600.0],["2024-04-30",353.9643,353.9835,346.8811,348.4189,453300.0],["2024-05-01",348.4188,352.9935,340.711,345.5067,397500.0],["2024-05-02",351.1867,353.6759,343.6903,346.093,368800.0],["2024-05-03",352.3209,356.8572,350.0912,350.4564,430000.0],["2024-05-06",352.859,356.7898,349.7163,356.3381,340300.0],["2024-05-07",358.0681,362.441,357.5299,358.1738,309600.0],["2024-05-08",355.281,355.7134,347.5539,351.5808,272100.0],["2024-05-09",351.206,358.9234,350.3506,358.4813,210100.0],["2024-05-10",357.8086,362.5755,355.6558,359.6442,255800.0],["2024-05-13",363.0561,363.8826,357.5683,358.5679,231300.0],["2024-05-14",362.9792,363.7865,359.8557,362.8062,228200.0],["2024-05-15",363.9535,370.124,361.3021,369.3334,315100.0],["2024-05-16",368.7067,368.7067,355.9704,355.9897,336100.0],["2024-05-17",356.3658,356.7225,350.9762,353.7433,220800.0],["2024-05-20",353.5601,357.6577,352.3646,355.0835,204600.0],["2024-05-21",355.0834,358.1783,350.4362,357.8312,226300.0],["2024-05-22",358.3904,361.5335,352.6538,354.4182,304900.0],["2024-05-23",354.3603,354.3603,344.7189,351.9982,382300.0],["2024-05-24",353.3383,354.5049,349.154,349.4625,243400.0],["2024-05-28",350.6869,352.9719,342.3375,344.8249,325900.0],["2024-05-29",342.2507,344.5261,338.1338,338.5484,454200.0],["2024-05-30",339.0786,346.435,338.9437,343.3594,504200.0],["2024-05-31",344.0247,350.9858,341.9807,350.5134,383700.0],["2024-06-03",351.2269,351.6125,342.4243,348.1802,247900.0],["2024-06-04",345.4323,345.4323,339.3486,341.3926,251700.0],["2024-06-05",343.3016,346.0591,339.474,343.2341,205000.0],["2024-06-06",342.3664,344.2272,334.1037,334.5376,296300.0],["2024-06-07",330.9028,332.3008,327.6343,328.637,327600.0],["2024-06-10",325.9664,331.1149,325.494,330.1218,273200.0],["2024-06-11",329.7843,333.7373,326.6991,330.3242,279700.0],["2024-06-12",338.2109,348.344,329.6108,334.2965,495000.0],["2024-06-13",333.8723,333.8723,324.9636,330.7002,276900.0],["2024-06-14",328.3478,331.2788,324.7805,329.0709,224400.0],["2024-06-17",326.487,331.6548,326.487,330.8738,325000.0],["2024-06-18",328.6081,330.7003,325.3686,325.7736,312700.0],["2024-06-20",325.3107,325.3107,319.4295,321.5313,446100.0],["2024-06-21",322.023,326.0338,317.9351,325.8025,771600.0],["2024-06-24",326.3617,328.6177,322.1773,325.7928,564000.0],["2024-06-25",288.5095,308.5251,288.5095,299.5971,1977200.0],["2024-06-26",296.078,302.7981,295.056,301.0819,463800.0],["2024-06-27",299.4235,299.9249,295.1138,296.5408,582800.0],["2024-06-28",297.7749,301.0916,295.0753,296.3094,795700.0],["2024-07-01",296.3094,299.0861,293.8026,296.6565,472300.0],["2024-07-02",297.6206,297.6206,289.7146,290.592,351500.0],["2024-07-03",290.1582,292.5975,287.3815,290.2932,316000.0],["2024-07-05",290.2931,291.1705,287.4104,289.0301,324800.0],["2024-07-08",289.2712,294.545,289.1555,293.5616,430700.0],["2024-07-09",292.8385,296.0009,282.985,285.5496,520800.0],["2024-07-10",288.1238,288.9433,283.9009,288.1527,585800.0],["2024-07-11",292.8963,308.8721,292.8963,305.9797,714200.0],["2024-07-12",308.3419,320.3744,307.8116,316.6238,799600.0],["2024-07-15",317.3374,324.8576,313.9532,315.3127,475500.0],["2024-07-16",315.6597,327.8078,313.3457,324.819,523300.0],["2024-07-17",320.8275,328.6563,319.1596,324.3659,426400.0],["2024-07-18",321.4542,329.6205,318.1761,318.7835,402600.0],["2024-07-19",318.7835,319.8537,312.1984,316.7395,299400.0],["2024-07-22",319.1306,320.2008,311.9477,319.6802,322300.0],["2024-07-23",319.6802,326.1303,317.7808,325.9374,358900.0],["2024-07-24",324.2888,324.7901,314.4931,315.4572,429800.0],["2024-07-25",337.4493,350.3206,327.0173,347.0328,1077800.0],["2024-07-26",351.4776,361.4371,348.8744,358.4869,787200.0],["2024-07-29",357.8312,360.714,353.1744,355.8933,447200.0],["2024-07-30",355.9704,360.203,355.1509,359.1424,443300.0],["2024-07-31",361.1768,369.0345,355.3726,360.6272,426800.0],["2024-08-01",359.5377,363.8378,348.6044,352.4513,539600.0],["2024-08-02",345.0371,345.0371,336.3984,340.7178,514500.0],["2024-08-05",331.8573,344.0248,323.5368,337.2854,524500.0],["2024-08-06",339.6764,346.0205,336.4273,341.8168,379300.0],["2024-08-07",343.4752,347.3703,336.4081,336.7359,435900.0],["2024-08-08",337.9313,344.5261,336.5816,338.1531,390100.0],["2024-08-09",338.1531,338.3459,334.9425,336.6876,252800.0],["2024-08-12",336.6876,337.1022,328.8877,331.7319,317400.0],["2024-08-13",332.7154,337.3047,331.3463,335.4246,358200.0],["2024-08-14",336.1091,337.2275,331.5584,331.703,265100.0],["2024-08-15",337.4694,339.4431,331.6836,335.8149,345800.0],["2024-08-16",334.741,339.4818,333.7057,334.0637,193600.0],["2024-08-19",334.0638,336.2697,332.777,334.3637,199000.0],["2024-08-20",333.8605,337.779,333.8605,334.8571,186900.0],["2024-08-21",338.6207,340.3235,333.8218,339.5979,221200.0],["2024-08-22",337.8273,339.5979,334.083,336.7727,172100.0],["2024-08-23",338.6304,347.1639,336.8599,346.8736,182500.0],["2024-08-26",348.3056,350.4922,344.5032,345.0354,176200.0],["2024-08-27",342.6069,344.1549,338.6884,340.488,188100.0],["2024-08-28",339.3851,342.2103,337.779,338.2725,164000.0],["2024-08-29",342.2973,344.1549,337.4888,339.4238,177800.0],["2024-08-30",340.8267,343.3422,338.4079,340.1978,454900.0],["2024-09-03",339.1432,340.6622,328.6843,328.9552,429700.0],["2024-09-04",327.5813,333.8992,326.401,333.3381,390000.0],["2024-09-05",334.2185,334.2185,329.5551,330.8612,290300.0],["2024-09-06",331.6836,335.2151,328.8682,330.2807,356100.0],["2024-09-09",332.8253,339.8688,331.5095,335.2247,431700.0],["2024-09-10",335.128,337.2178,332.6995,335.1473,268900.0],["2024-09-11",334.4314,334.9345,326.0527,334.6732,225500.0],["2024-09-12",334.8861,336.2213,330.4259,335.2344,202100.0],["2024-09-13",338.6207,346.564,337.7403,344.4548,191300.0],["2024-09-16",345.6062,349.873,345.0644,346.8446,187300.0],["2024-09-17",350.4147,361.7734,350.3567,359.7803,502800.0],["2024-09-18",359.7126,365.7982,355.0685,356.9455,336800.0],["2024-09-19",366.2529,366.6883,358.0097,360.0028,210900.0],["2024-09-20",356.6649,357.0615,352.3111,352.5336,341800.0],["2024-09-23",355.3393,357.7194,352.0111,356.3359,150700.0],["2024-09-24",357.7001,360.0899,355.9393,359.8287,156100.0],["2024-09-25",359.2869,359.4126,353.743,354.1784,236500.0],["2024-09-26",357.0132,360.3511,354.5847,358.3,256800.0],["2024-09-27",362.6635,366.3594,359.3449,360.4382,173700.0],["2024-09-30",361.3961,370.5681,360.4963,364.5598,390500.0],["2024-10-01",364.5695,364.9565,356.6165,363.4084,258000.0],["2024-10-02",360.8833,363.3021,357.9904,360.6607,209000.0],["2024-10-03",357.4582,359.8287,354.546,359.3836,226100.0],["2024-10-04",362.1314,362.4216,351.2565,352.0886,341600.0],["2024-10-07",349.0312,351.6531,346.3318,351.2274,241700.0],["2024-10-08",351.2274,356.4424,348.7119,353.0851,189900.0],["2024-10-09",352.7174,354.2655,348.828,353.8591,181400.0],["2024-10-10",351.479,353.7624,348.054,350.7244,211000.0],["2024-10-11",350.7244,356.8488,350.5503,353.4141,204100.0],["2024-10-14",353.2012,356.7133,350.7921,356.3456,208900.0],["2024-10-15",356.3456,361.5025,352.282,352.8335,316300.0],["2024-10-16",354.7492,361.1058,354.7492,359.8964,199300.0],["2024-10-17",359.9254,359.9254,354.1106,357.4292,204100.0],["2024-10-18",358.8031,360.8446,354.8653,358.3774,216800.0],["2024-10-21",358.3774,359.8577,345.8287,347.3187,278500.0],["2024-10-22",345.7513,345.7513,338.5626,339.385,299800.0],["2024-10-23",339.7818,342.6069,337.9048,339.2883,363700.0],["2024-10-24",367.6559,367.6559,354.6041,365.0726,644100.0],["2024-10-25",367.5398,367.5398,351.7886,354.1107,308800.0],["2024-10-28",357.0712,360.4382,355.707,357.8743,260100.0],["2024-10-29",354.5557,354.5557,349.9794,350.5889,329300.0],["2024-10-30",349.1376,354.8072,349.1376,352.611,328800.0],["2024-10-31",353.0076,354.1106,349.3504,349.8923,264500.0],["2024-11-01",351.5758,356.8778,350.618,351.2662,225900.0],["2024-11-04",351.45,355.3007,346.6607,348.3926,419100.0],["2024-11-05",346.206,357.4679,343.3809,357.2938,460900.0],["2024-11-06",360.8252,361.4638,346.1964,358.5902,421300.0],["2024-11-07",359.9254,364.3567,357.555,359.2191,208900.0],["2024-11-08",360.3511,366.1078,360.0221,360.4769,228800.0],["2024-11-11",360.119,366.0982,360.119,362.8087,207700.0],["2024-11-12",359.7126,361.696,344.3194,344.8999,381400.0],["2024-11-13",346.1619,347.822,339.7742,340.9294,393600.0],["2024-11-14",340.6188,355.132,339.58,347.0453,404800.0],["2024-11-15",365.9853,367.7424,348.4918,348.9189,522000.0],["2024-11-18",349.0451,352.8603,347.0939,350.2975,341800.0],["2024-11-19",349.3072,352.3652,343.6573,352.1128,405300.0],["2024-11-20",351.0449,352.0449,347.9093,350.4334,287400.0],["2024-11-21",352.3653,357.6366,351.9284,353.7147,254200.0],["2024-11-22",357.1997,361.0634,354.6369,355.7824,337200.0],["2024-11-25",363.9758,384.0419,363.9758,378.6346,737000.0],["2024-11-26",374.7903,374.7903,364.3156,367.4803,367000.0],["2024-11-27",371.9071,374.0816,363.8981,365.8203,254800.0],["2024-11-29",367.4609,369.7423,365.1893,366.0727,145900.0],["2024-12-02",366.4707,368.7229,360.2189,364.9854,253800.0],["2024-12-03",366.3833,368.3734,363.6943,365.3446,309800.0],["2024-12-04",365.5582,366.9949,358.1802,363.0341,285900.0],["2024-12-05",362.4613,369.6257,359.5198,363.4127,308200.0],["2024-12-06",364.6166,367.7522,361.7916,362.0343,327900.0],["2024-12-09",365.1796,369.6937,363.2962,369.2083,318100.0],["2024-12-10",368.3443,369.1792,360.7819,364.1408,316700.0],["2024-12-11",368.2958,368.8976,363.7331,364.6844,300200.0],["2024-12-12",362.1313,362.1313,354.8407,358.7433,276200.0],["2024-12-13",357.2385,358.5005,349.6858,352.3458,361200.0],["2024-12-16",350.8508,355.7727,349.1519,351.7633,336800.0],["2024-12-17",349.9674,353.0448,347.2104,348.0743,299700.0],["2024-12-18",347.6958,350.0354,332.6001,333.6874,465500.0],["2024-12-19",333.6485,335.5124,330.0663,330.9789,455300.0],["2024-12-20",332.7845,340.7255,330.7944,338.8422,814600.0],["2024-12-23",337.1919,338.1141,333.4641,337.6773,340900.0],["2024-12-24",336.6676,341.541,335.6192,341.3759,205300.0],["2024-12-26",339.2597,340.2693,334.9979,339.6577,399300.0],["2024-12-27",336.8715,339.6382,332.4059,335.0173,249500.0],["2024-12-30",333.3864,334.3475,327.717,329.4062,284700.0],["2024-12-31",330.7265,333.8039,329.8528,330.9789,248200.0],["2025-01-02",333.0854,335.9395,321.6302,323.1446,407800.0],["2025-01-03",325.8628,327.62,321.9312,327.4161,281100.0],["2025-01-06",328.416,332.1147,322.5039,322.7952,385600.0],["2025-01-07",323.0961,325.2027,317.2034,318.3878,436700.0],["2025-01-08",315.9511,317.6306,312.3689,315.3007,503600.0],["2025-01-10",311.5535,320.2517,311.4952,316.8637,529700.0],["2025-01-13",315.8832,325.2124,315.8832,324.659,568100.0],["2025-01-14",325.9502,331.3478,325.1056,329.7557,351400.0],["2025-01-15",337.4734,339.1529,332.3962,334.5028,291400.0],["2025-01-16",333.6194,339.6577,328.6878,339.3276,277600.0],["2025-01-17",342.9681,345.0941,339.8907,340.0266,329900.0],["2025-01-21",342.9971,350.1421,342.6476,348.6859,276500.0],["2025-01-22",345.861,349.9868,341.6964,349.4141,310100.0],["2025-01-23",349.8218,354.0641,346.7153,351.4818,269900.0],["2025-01-24",351.8119,352.2099,342.6963,343.4049,277500.0],["2025-01-27",346.424,351.0935,342.0458,349.5111,331800.0],["2025-01-28",346.0648,346.0648,337.9005,339.9197,367000.0],["2025-01-29",338.1821,340.1625,333.3961,334.629,247900.0],["2025-01-30",338.2986,341.6769,336.7065,338.4345,219100.0],["2025-01-31",336.1823,340.0363,333.4447,334.1922,406000.0],["2025-02-03",328.3772,331.7361,322.203,327.6394,355300.0],["2025-02-04",323.1349,332.4545,323.1349,329.4353,340800.0],["2025-02-05",331.2216,332.1632,326.7657,329.2897,280600.0],["2025-02-06",330.0663,333.0757,326.0084,328.1345,214600.0],["2025-02-07",327.3772,328.2315,320.0964,322.0185,283100.0],["2025-02-10",324.1931,326.8919,320.6788,324.5523,290800.0],["2025-02-11",322.3098,330.4352,321.5331,326.5229,248600.0],["2025-02-12",321.4846,326.5715,319.9799,325.6493,381500.0],["2025-02-13",327.9112,332.4739,324.8921,330.377,327300.0],["2025-02-14",331.6584,338.0073,330.6099,334.2213,325300.0],["2025-02-18",336.8618,337.4636,330.7264,333.464,575800.0],["2025-02-19",331.0468,333.8718,328.018,330.9109,769300.0],["2025-02-20",347.4337,355.3067,327.7559,334.2601,995600.0],["2025-02-21",334.9202,337.0948,330.5323,333.9494,780400.0],["2025-02-24",334.4154,337.3278,330.0663,334.6581,499300.0],["2025-02-25",335.891,342.1526,334.5805,338.5316,395700.0],["2025-02-26",339.347,342.4729,336.1726,337.5802,431700.0],["2025-02-27",336.3861,339.6091,332.4836,332.5321,445600.0],["2025-02-28",333.2214,337.5317,332.1438,336.8618,468700.0],["2025-03-03",336.8618,340.5799,332.2021,334.1242,370300.0],["2025-03-04",333.6291,337.0559,329.2217,331.3186,386300.0],["2025-03-05",328.8917,334.464,327.4647,333.8718,340400.0],["2025-03-06",333.5223,347.8123,331.4157,346.5988,818500.0],["2025-03-07",346.5987,355.0057,342.5409,353.666,547400.0],["2025-03-10",353.666,363.7913,352.0643,353.4816,712900.0],["2025-03-11",352.5982,354.0544,332.0856,333.5223,367200.0],["2025-03-12",334.2627,334.3406,324.55,324.7351,378900.0],["2025-03-13",323.6733,326.2159,311.9441,312.4702,396300.0],["2025-03-14",316.7079,319.6109,314.3114,318.7634,268700.0],["2025-03-17",317.0001,322.8744,315.0907,318.6172,393300.0],["2025-03-18",316.2793,319.533,314.7888,316.6105,349100.0],["2025-03-19",315.7824,319.5427,311.6031,313.9022,358300.0],["2025-03-20",314.175,318.4419,311.9343,312.0707,411500.0],["2025-03-21",312.0026,312.2753,308.174,311.8759,443300.0],["2025-03-24",314.8666,319.7473,314.0678,317.5262,307000.0],["2025-03-25",315.7532,321.0625,314.4283,317.2242,364700.0],["2025-03-26",317.1462,319.8837,315.3538,318.4906,308500.0],["2025-03-27",318.3055,319.5525,312.889,315.8116,333000.0],["2025-03-28",317.0586,317.0586,306.5569,306.7907,271500.0],["2025-03-31",304.2286,312.3923,303.4103,310.1321,339400.0],["2025-04-01",308.3689,312.9183,307.4336,309.9178,382700.0],["2025-04-02",307.5018,318.2666,307.5018,317.2534,341200.0],["2025-04-03",307.609,309.1579,301.7443,305.7483,958600.0],["2025-04-04",306.8588,311.7979,293.6489,306.9173,789900.0],["2025-04-07",300.7994,309.6645,289.5962,295.2563,871500.0],["2025-04-08",302.0659,304.8423,278.5295,283.4492,621000.0],["2025-04-09",281.53,307.19,276.9318,305.4657,693800.0],["2025-04-10",299.6889,300.3123,286.7517,297.419,563900.0],["2025-04-11",295.6168,303.9168,291.5934,303.2349,411900.0],["2025-04-14",305.1735,308.4565,300.6922,303.5076,258200.0],["2025-04-15",303.2349,306.138,297.5651,299.0361,244300.0],["2025-04-16",299.0751,300.9845,289.7619,293.5709,441700.0],["2025-04-17",295.1881,301.0625,295.1881,298.3445,508500.0],["2025-04-21",295.6167,295.6167,285.5436,288.9046,460900.0],["2025-04-22",293.5514,301.4326,293.0059,298.7633,428000.0],["2025-04-23",303.6051,310.1808,299.2602,301.3255,500000.0],["2025-04-24",304.8033,305.9334,278.1301,281.2475,1339000.0],["2025-04-25",281.4228,284.3454,277.039,284.0629,824200.0],["2025-04-28",284.2577,290.8529,281.7541,283.8096,515600.0],["2025-04-29",281.8515,288.5831,281.8515,286.3133,501200.0],["2025-04-30",282.9328,286.3132,279.0263,285.5729,631600.0],["2025-05-01",285.417,291.9148,283.6732,288.7,577800.0],["2025-05-02",291.3011,299.2017,290.473,298.7731,365800.0],["2025-05-05",297.0098,301.5008,295.4609,298.3347,549000.0],["2025-05-06",296.3474,297.2923,287.4238,287.7161,472300.0],["2025-05-07",287.7161,290.5509,286.2061,288.1544,473100.0],["2025-05-08",291.7979,297.1559,289.7716,293.8535,367000.0],["2025-05-09",294.0385,296.1331,290.4828,294.1263,391500.0],["2025-05-12",305.3976,311.3693,303.459,310.7848,721100.0],["2025-05-13",311.7395,313.3567,305.3196,305.7385,404000.0],["2025-05-14",304.4526,306.8004,300.8384,301.0429,442400.0],["2025-05-15",301.9331,306.9314,298.0205,306.6771,463100.0],["2025-05-16",313.0057,314.913,308.1149,313.8077,825500.0],["2025-05-19",309.5626,317.329,308.1247,315.4021,998800.0],["2025-05-20",314.3066,314.6978,306.0608,307.577,421000.0],["2025-05-21",304.0654,304.0654,294.7828,296.1425,678800.0],["2025-05-22",294.6459,298.0792,290.8899,296.8369,375600.0],["2025-05-23",292.5527,296.7489,292.5527,295.6827,363800.0],["2025-05-27",298.7247,299.6735,292.1712,294.9393,633400.0],["2025-05-28",295.4284,295.4284,290.9974,292.4255,531200.0],["2025-05-29",294.597,296.8467,290.8018,294.2155,420300.0],["2025-05-30",291.8778,295.2719,290.5084,294.0199,749500.0],["2025-06-02",292.7385,294.7828,289.2368,293.4428,616300.0],["2025-06-03",292.9048,299.8399,291.5843,298.6759,554100.0],["2025-06-04",298.4215,304.2219,297.8542,302.6569,334800.0],["2025-06-05",302.7841,304.7012,299.1356,301.7081,635100.0],["2025-06-06",303.3416,303.3416,288.1021,290.5866,967700.0],["2025-06-09",291.643,294.4209,288.0337,291.731,891200.0],["2025-06-10",296.0349,301.2484,293.2472,299.6149,541700.0],["2025-06-11",301.1408,301.4538,293.1787,293.4232,556700.0],["2025-06-12",293.2961,293.6482,288.7281,289.3639,576100.0],["2025-06-13",285.4318,288.9531,280.7856,282.5854,550600.0],["2025-06-16",285.6177,286.5078,281.3823,284.1211,669200.0],["2025-06-17",281.5681,284.0331,276.0514,279.2597,724500.0],["2025-06-18",279.426,283.1528,278.5066,278.7707,481100.0],["2025-06-20",282.0963,282.7615,279.6901,282.2137,714000.0],["2025-06-23",281.9496,287.6717,279.8955,287.5348,425200.0],["2025-06-24",289.7747,295.1154,282.9375,294.1666,742100.0],["2025-06-25",293.9319,295.7316,289.5302,291.6528,551700.0],["2025-06-26",292.2201,292.2201,284.6199,287.8282,836100.0],["2025-06-27",289.1585,291.3789,285.1677,286.3708,2177500.0],["2025-06-30",286.185,286.498,279.7488,285.109,1106300.0],["2025-07-01",284.9232,305.3175,283.1625,297.5314,806700.0],["2025-07-02",298.1672,299.3899,293.2668,296.0545,704000.0],["2025-07-03",296.1425,296.9836,290.5083,295.4186,522000.0],["2025-07-07",293.4428,296.299,288.0532,289.7063,446900.0],["2025-07-08",289.7063,298.9008,288.8748,296.0251,577100.0],["2025-07-09",296.1229,302.2363,295.7414,301.7179,733400.0],["2025-07-10",300.2604,309.455,299.742,304.4958,536900.0],["2025-07-11",303.0579,303.2633,298.0205,299.6246,435900.0],["2025-07-14",297.4238,300.7006,291.3887,294.597,593900.0],["2025-07-15",294.597,296.8663,285.4807,285.7448,565500.0],["2025-07-16",286.1947,288.0141,279.9835,286.2632,633900.0],["2025-07-17",287.7402,294.3623,287.1142,292.2788,692700.0],["2025-07-18",295.2231,296.2599,290.5084,292.3277,688300.0],["2025-07-21",293.0515,297.7662,292.0832,292.4549,446200.0],["2025-07-22",294.9687,308.8485,294.7143,307.7823,690800.0],["2025-07-23",309.7778,312.6242,307.978,309.9245,892100.0],["2025-07-24",337.4592,337.4592,313.0056,319.2071,1112500.0],["2025-07-25",317.7203,320.2733,313.3872,317.7986,755700.0],["2025-07-28",316.3606,319.52,313.0936,314.4533,561400.0],["2025-07-29",315.05,315.8814,308.6431,309.5626,508900.0],["2025-07-30",309.9637,311.2352,302.3146,305.4153,454500.0],["2025-07-31",301.8352,306.7357,298.891,301.4049,446300.0],["2025-08-01",300.6419,304.8382,297.2087,301.9233,493300.0],["2025-08-04",302.1091,305.0729,300.192,303.0384,426400.0],["2025-08-05",302.7254,306.3054,300.9256,305.1609,307000.0],["2025-08-06",305.1609,305.2783,302.2461,302.7938,236600.0],["2025-08-07",305.1413,306.6281,300.7201,301.8939,247600.0],["2025-08-08",301.4635,304.7109,298.4215,298.9986,329900.0],["2025-08-11",298.4509,302.0798,294.6557,299.9474,365600.0],["2025-08-12",300.2213,306.6379,299.8105,306.0119,319300.0],["2025-08-13",307.1172,323.9902,307.0977,323.5011,470200.0],["2025-08-14",318.2089,322.7058,314.6546,320.1726,611100.0],["2025-08-15",325.455,327.89,314.1931,315.9114,870400.0],["2025-08-18",315.9114,317.0602,310.0596,310.3443,440800.0],["2025-08-19",312.6418,322.7942,311.6894,318.8864,497200.0],["2025-08-20",318.0224,320.2315,308.7242,309.2348,482100.0],["2025-08-21",306.3579,306.3579,300.4865,303.0295,511800.0],["2025-08-22",304.1488,322.3327,303.1767,317.8555,736500.0],["2025-08-25",316.1274,316.7067,312.6516,315.5972,374500.0],["2025-08-26",314.5663,316.1667,311.9447,312.6026,527300.0],["2025-08-27",310.7076,315.2241,310.2559,312.0822,301300.0],["2025-08-28",312.308,313.2506,306.466,309.2544,365100.0],["2025-08-29",310.305,311.7876,304.5219,305.0717,441200.0],["2025-09-02",300.8891,302.4109,297.8944,299.5341,321000.0],["2025-09-03",298.3362,299.4555,294.5463,299.2101,449700.0],["2025-09-04",299.7599,311.3949,299.2297,310.0694,493100.0],["2025-09-05",313.4175,328.5282,311.6501,327.0456,988500.0],["2025-09-08",325.563,328.3711,319.4952,327.566,653600.0],["2025-09-09",324.9445,324.9445,313.604,316.0292,492200.0],["2025-09-10",314.6448,316.5594,312.2098,313.3586,369400.0],["2025-09-11",314.4582,324.6499,312.5633,323.8153,425800.0],["2025-09-12",322.0381,323.4815,318.7588,320.0646,413100.0],["2025-09-15",319.9272,320.369,314.7921,318.8864,401000.0],["2025-09-16",321.4687,323.56,317.4823,322.3229,380700.0],["2025-09-17",323.2066,330.0501,315.6659,317.4627,533700.0],["2025-09-18",317.6395,321.5178,315.8721,319.2202,455900.0],["2025-09-19",319.2202,319.6621,311.1298,312.1509,1986000.0],["2025-09-22",310.2657,310.2657,303.3927,306.9569,497400.0],["2025-09-23",306.5642,308.8126,303.3928,307.2613,467700.0],["2025-09-24",306.3383,308.8224,304.9539,305.0717,384100.0],["2025-09-25",303.1473,305.5234,297.8943,299.5439,458700.0],["2025-09-26",299.6716,303.1768,299.0824,300.3098,439900.0],["2025-09-29",302.6858,306.1419,298.9057,305.2583,636400.0],["2025-09-30",303.9721,305.2485,300.565,304.4434,392200.0],["2025-10-01",303.8542,307.2024,302.4011,303.5695,380200.0],["2025-10-02",302.6662,306.731,301.1541,306.3874,296000.0],["2025-10-03",306.3187,308.0566,303.3044,303.9917,319800.0],["2025-10-06",304.787,305.3466,299.3278,301.7138,520600.0],["2025-10-07",300.8105,301.3211,294.9193,295.6263,366100.0],["2025-10-08",294.5953,297.5801,292.1996,296.2448,510400.0],["2025-10-09",295.6754,295.6754,289.9217,290.8643,392100.0],["2025-10-10",291.4044,293.2502,283.8637,284.6492,602700.0],["2025-10-13",286.2594,288.4097,282.7738,286.4362,467100.0],["2025-10-14",283.4022,294.075,283.1273,290.0984,574400.0],["2025-10-15",284.6983,291.5614,281.9785,285.1696,571700.0],["2025-10-16",286.2103,286.2202,282.2338,284.9045,628600.0],["2025-10-17",283.8735,287.6929,282.5284,284.9437,663900.0],["2025-10-20",285.4543,291.7578,285.307,288.7337,599800.0],["2025-10-21",289.5977,300.0839,288.2722,297.1383,797800.0],["2025-10-22",295.3219,298.1791,290.9625,292.1898,981400.0],["2025-10-23",292.1505,297.8944,284.9634,294.8604,1120300.0],["2025-10-24",294.9979,296.2154,287.4278,288.4195,759300.0],["2025-10-27",290.4814,292.1014,284.4724,288.2329,576400.0],["2025-10-28",286.1514,287.9482,281.3207,281.7429,498200.0],["2025-10-29",281.3109,284.7572,277.4915,278.4046,838300.0],["2025-10-30",277.8351,279.8086,271.4825,272.1698,631800.0],["2025-10-31",272.0225,272.0225,261.173,262.2138,1342300.0],["2025-11-03",262.2531,262.6557,253.9368,254.7714,856200.0],["2025-11-04",254.6634,254.7714,250.2057,253.3182,840900.0],["2025-11-05",252.6898,252.7193,246.298,248.4384,1399900.0],["2025-11-06",248.4286,249.4105,237.7068,243.863,1721900.0],["2025-11-07",243.4408,248.2224,240.7996,247.4369,1065700.0],["2025-11-10",247.2798,247.5253,243.0677,244.3441,692100.0],["2025-11-11",246.3176,250.5985,243.6666,249.6952,699800.0],["2025-11-12",250.3366,252.2606,246.074,247.2087,665200.0],["2025-11-13",245.5609,249.2808,241.3773,242.66,1210700.0],["2025-11-14",241.6832,243.4987,238.6836,239.098,658800.0],["2025-11-17",239.6012,241.7325,234.0954,234.6776,796300.0],["2025-11-18",231.8852,238.5948,229.9611,237.0456,990700.0],["2025-11-19",237.0456,238.6145,228.4514,230.7702,939900.0],["2025-11-20",231.9247,234.0165,226.5767,227.149,812400.0],["2025-11-21",229.2507,240.1834,226.7543,236.7891,914300.0],["2025-11-24",235.7037,237.1147,232.043,233.5626,3865600.0],["2025-11-25",235.6445,242.8475,235.3386,240.6471,813800.0],["2025-11-26",239.7591,243.1139,238.4961,241.0221,477700.0],["2025-11-28",243.0349,243.1237,240.1044,240.361,202900.0],["2025-12-01",237.312,245.0873,237.1147,240.134,594700.0],["2025-12-02",241.249,244.0512,238.0521,241.4759,708800.0],["2025-12-03",242.8573,248.3829,242.216,242.7093,524700.0],["2025-12-04",243.0941,244.7518,237.6278,238.7033,519400.0],["2025-12-05",237.9534,240.3215,235.3584,236.3352,677500.0],["2025-12-08",237.243,237.243,231.5793,233.7698,538900.0],["2025-12-09",232.9804,234.1842,229.7342,230.2078,726600.0],["2025-12-10",230.9971,238.3974,230.3755,237.3811,689900.0],["2025-12-11",238.2889,242.8573,236.7398,237.095,578900.0],["2025-12-12",238.4764,241.9594,236.2168,237.0753,486300.0],["2025-12-15",239.1473,240.7556,233.6218,235.1709,661100.0],["2025-12-16",235.3979,236.4142,231.2537,233.5231,545700.0],["2025-12-17",232.862,235.5557,231.2537,233.1383,538800.0],["2025-12-18",234.4013,238.0521,230.6025,233.2172,914100.0],["2025-12-19",233.1087,233.1087,228.4909,228.9251,1100600.0],["2025-12-22",228.5995,230.8886,227.9877,229.2112,665300.0],["2025-12-23",230.3361,231.1945,226.8431,227.4845,675600.0],["2025-12-24",227.2871,229.9315,225.4716,228.1653,407600.0],["2025-12-26",227.9285,230.6913,227.7016,229.3987,431100.0],["2025-12-29",228.0962,229.2112,225.1559,226.2807,734000.0],["2025-12-30",225.294,229.5072,224.3764,227.9976,789300.0],["2025-12-31",227.2181,228.0666,225.7084,225.7084,436300.0],["2026-01-02",225.0868,227.5831,223.0937,226.6557,605900.0],["2026-01-05",226.4583,235.8024,225.9058,233.1087,1044600.0],["2026-01-06",234.1151,237.7758,231.1452,236.1971,764900.0],["2026-01-07",236.5918,237.7955,231.9148,233.8586,678600.0],["2026-01-08",232.4279,242.0384,231.1649,239.5716,940600.0],["2026-01-09",241.7424,249.6754,239.1177,248.9256,1050400.0],["2026-01-12",253.3657,256.9178,251.3726,255.0234,1503600.0],["2026-01-13",254.3919,258.911,253.0401,258.4966,892600.0],["2026-01-14",258.1512,264.5845,257.5197,261.8119,927200.0],["2026-01-15",261.5948,265.147,259.8188,264.0517,587600.0],["2026-01-16",262.8183,264.999,260.5687,264.4267,695500.0],["2026-01-20",258.7531,260.391,255.0628,257.2237,1016500.0],["2026-01-21",259.059,264.7029,256.5429,263.1933,587100.0],["2026-01-22",263.7656,266.3705,262.325,263.2722,521700.0],["2026-01-23",262.5914,263.1933,259.7201,261.4962,577000.0],["2026-01-26",262.996,263.213,259.2958,262.5618,608200.0],["2026-01-27",260.6772,262.0487,258.1808,260.9436,582400.0],["2026-01-28",260.174,262.0191,254.234,255.0431,780300.0],["2026-01-29",255.793,258.1117,249.34,251.9843,855300.0],["2026-01-30",250.5635,252.6356,246.7351,250.7115,512400.0],["2026-02-02",249.044,251.8561,247.3764,250.228,696700.0],["2026-02-03",250.3267,258.7827,248.3631,249.5866,852800.0],["2026-02-04",250.8693,258.3979,249.6261,256.9573,1348500.0],["2026-02-05",257.0658,258.388,252.4875,254.1156,511300.0],["2026-02-06",253.7308,263.6176,252.7737,262.621,1026400.0],["2026-02-09",260.8745,261.9106,257.0856,259.0787,635500.0],["2026-02-10",261.2692,266.6171,259.8681,263.7754,604000.0],["2026-02-11",264.032,268.6201,261.4764,267.8703,835300.0],["2026-02-12",268.5511,274.4713,265.956,265.9758,639700.0],["2026-02-13",266.1534,268.9063,261.7034,262.2953,604000.0],["2026-02-17",260.7561,262.1474,249.9221,252.0633,763000.0],["2026-02-18",250.4451,254.9247,247.1692,251.935,732300.0],["2026-02-19",224.9684,228.9152,213.4437,215.4566,3583400.0],["2026-02-20",215.1211,219.5317,208.747,218.6732,1686700.0],["2026-02-23",217.8937,218.7127,210.4244,215.5947,1181100.0],["2026-02-24",216.6899,220.9722,214.2232,214.3712,962600.0],["2026-02-25",213.9667,214.6573,207.8688,211.8946,935200.0],["2026-02-26",216.3347,220.992,214.3416,220.3407,858600.0],["2026-02-27",218.8015,224.7711,216.8478,224.1593,817100.0],["2026-03-02",219.4428,219.9757,212.1412,219.0482,881800.0],["2026-03-03",211.9933,220.4296,211.3223,218.2785,605200.0],["2026-03-04",218.4068,219.0482,214.1443,217.3806,686100.0],["2026-03-05",217.4398,223.3403,214.5488,215.0224,681300.0],["2026-03-06",212.9306,213.5325,208.3819,210.8191,592400.0],["2026-03-09",207.8984,212.7234,201.4454,211.6676,1012000.0],["2026-03-10",211.8058,213.1477,205.2343,206.1026,764500.0],["2026-03-11",206.9709,208.7865,204.4055,208.076,568000.0],["2026-03-12",206.5177,209.1977,202.2893,202.6069,674300.0],["2026-03-13",204.4829,205.4953,202.4878,205.1082,622800.0],["2026-03-16",205.2769,208.612,204.9494,207.2323,721900.0],["2026-03-17",208.9694,210.4285,205.5846,209.1778,644000.0],["2026-03-18",208.9892,209.6939,204.1553,204.2446,644100.0],["2026-03-19",202.4977,204.195,199.5001,202.8451,631500.0],["2026-03-20",202.1403,202.6069,196.2146,198.8549,1380800.0],["2026-03-23",202.3289,204.8104,201.0187,203.7384,1054100.0],["2026-03-24",200.9492,203.6292,197.4553,201.7334,617600.0],["2026-03-25",203.4803,205.9618,198.5174,200.6713,597700.0],["2026-03-26",199.7681,203.3612,197.3263,199.5497,734000.0],["2026-03-27",198.4678,201.9716,195.6687,197.2668,660100.0],["2026-03-30",198.5273,202.2793,195.6786,199.0038,801900.0],["2026-03-31",201.4456,206.0115,199.0336,200.8302,737800.0],["2026-04-01",200.979,202.319,198.438,198.5968,738300.0],["2026-04-02",197.5447,201.9418,194.0409,201.4257,606000.0],["2026-04-06",200.175,203.3315,198.1402,203.1727,430000.0],["2026-04-07",202.2198,202.9444,199.1725,199.9864,468000.0],["2026-04-08",207.0835,209.8726,206.4283,207.8974,613600.0],["2026-04-09",206.7857,212.761,205.7038,211.9273,478400.0],["2026-04-10",212.9695,214.2995,210.1307,213.3169,472800.0],["2026-04-13",211.1133,216.3046,210.5376,215.7189,567100.0],["2026-04-14",215.719,218.8258,214.9944,216.3641,429200.0],["2026-04-15",218.1409,226.5779,217.3269,224.9103,995400.0],["2026-04-16",225.1188,228.0767,223.4115,223.9673,779500.0],["2026-04-17",226.7466,233.387,225.6349,225.9327,861200.0],["2026-04-20",224.3247,230.9452,222.8358,230.3695,484800.0],["2026-04-21",231.8684,234.3498,229.6053,231.4018,784200.0],["2026-04-22",233.1091,233.6848,229.8038,232.4837,1091000.0],["2026-04-23",240.355,247.1939,225.9128,226.9848,1215800.0],["2026-04-24",227.3223,233.119,225.0195,230.8261,1018500.0],["2026-04-27",229.1189,230.2901,223.2626,223.61,835300.0],["2026-04-28",223.8085,224.2949,213.3864,214.6767,978700.0],["2026-04-29",214.1209,214.2202,206.9643,208.0562,708700.0],["2026-04-30",212.2151,216.2847,210.6766,211.7387,651300.0],["2026-05-01",211.9868,211.9868,206.0214,206.5474,467000.0],["2026-05-04",203.8873,206.0909,201.2073,201.7235,537400.0],["2026-05-05",196.0558,196.8399,185.5542,185.6535,2309100.0],["2026-05-06",189.8819,193.614,186.5071,186.6957,1135900.0],["2026-05-07",188.5915,194.4478,188.5519,189.0283,1574300.0],["2026-05-08",189.0283,190.8546,183.1323,186.3781,827300.0],["2026-05-11",187.0729,187.3607,183.2316,183.4003,995400.0],["2026-05-12",183.5293,184.7006,179.7575,180.9784,901000.0],["2026-05-13",181.0578,182.3184,173.7127,174.07,1112100.0],["2026-05-14",174.85,177.32,173.62,175.24,901200.0],["2026-05-15",177.43,178.26,172.7,175.35,1042400.0],["2026-05-18",175.34,181.84,172.68,181.39,1275800.0],["2026-05-19",181.47,181.99,177.54,178.54,949900.0],["2026-05-20",177.82,182.3,175.01,181.83,744200.0],["2026-05-21",180.89,181.71,177.27,181.69,705400.0],["2026-05-22",181.54,186.9,180.69,184.64,552500.0],["2026-05-26",184.55,185.59,181.26,182.35,667500.0],["2026-05-27",184.4,190.0,183.54,184.41,736000.0],["2026-05-28",182.57,185.27,180.72,184.7,584600.0],["2026-05-29",183.29,185.69,181.22,181.4,732700.0],["2026-06-01",181.12,184.52,178.4,182.07,882400.0],["2026-06-02",181.16,182.17,177.45,179.6,857000.0],["2026-06-03",181.06,182.13,176.8,180.69,747200.0],["2026-06-04",184.45,187.83,181.17,183.22,746900.0],["2026-06-05",183.46,188.53,183.46,185.52,1308800.0],["2026-06-08",182.74,184.05,179.28,180.95,1168300.0],["2026-06-09",180.5,194.78,179.87,192.42,1587300.0],["2026-06-10",192.9,196.46,189.07,189.89,907800.0],["2026-06-11",190.35,193.87,186.31,192.34,1030200.0],["2026-06-12",191.93,197.21,190.98,195.0,677400.0],["2026-06-15",196.0,198.53,190.22,191.03,993300.0],["2026-06-16",191.94,199.89,189.89,198.08,866700.0],["2026-06-17",198.08,204.0,192.48,194.34,1020300.0],["2026-06-18",196.58,205.23,194.37,198.99,8252400.0],["2026-06-22",197.55,198.03,194.05,195.61,821200.0],["2026-06-23",193.62,197.78,193.33,194.84,567400.0],["2026-06-24",194.98,206.28,194.98,205.36,877900.0],["2026-06-25",204.98,212.69,204.55,207.38,947800.0],["2026-06-26",207.6,213.35,207.53,211.61,1224100.0],["2026-06-29",211.61,211.89,207.24,211.62,715300.0],["2026-06-30",211.62,216.3,210.24,214.9,737900.0],["2026-07-01",214.69,219.98,210.01,215.69,652200.0],["2026-07-02",215.93,221.02,215.48,219.47,585200.0],["2026-07-06",220.51,220.51,211.23,215.22,959514.105642],["2026-07-07",215.55,217.94,208.79,209.62,619271.767345],["2026-07-08",206.9,206.9,202.41,204.2,626660.234373],["2026-07-09",203.18,210.48,201.39,207.97,605274.507304],["2026-07-10",209.84,213.19,209.385,210.44,460841.87912],["2026-07-13",211.92,214.7,209.08,210.82,611273.982605],["2026-07-14",210.82,213.175,207.2675,210.07,440887.838315],["2026-07-15",195.89,203.73,193.34,202.37,1191368.121154],["2026-07-16",202.7,209.23,202.7,207.92,617140.675883],["2026-07-17",208.85,212.405,200.38,201.17,607594.213454],["2026-07-20",200.76,202.1,194.08,201.03,1144233.833885],["2026-07-21",198.8,200.37,195.38,196.36,897076.336837],["2026-07-22",196.72,200,194.24,196.19,1167209.796208],["2026-07-23",203.74,204.4,180.805,183.33,2056098.476782],["2026-07-24",183.33,186.415,178.52,183.77,1125122.680033],["2026-07-27",185.57,189.12,182.72,184.61,957674.634589],["2026-07-28",186.61,192.81,185.88,192.16,1341773.827758],["2026-07-29",190.86,197,188.5,193.45,1040112.594265],["2026-07-30",190,190.8,184.505,190.68,843657.445855],["2026-07-31",190.17,192.115,184.875,185.71,1006395.060723],["2026-08-03",190.59,195.73,188.3,195.58,731293.773224],["2026-08-04",196.71,203.63,195.07,203.44,616222.57841],["2026-08-05",202.6,206.97,201.64,206.63,491323.498607],["2026-08-06",204.01,205.7,200.14,201.08,578850.629463],["2026-08-07",201.81,209.78,200.95,206.31,658514.784794],["2026-08-10",204.28,204.32,198.88,201.23,102765.511851],["2026-08-11",199.42,204.99,199.42,201.5,558882.831372],["2026-08-12",200.62,201.8804,196.12,199.41,599410.760903],["2026-08-13",199.22,202.585,197.54,200.57,511420.249344],["2026-08-14",201.69,201.69,194.47,194.84,503766.491898]]}