{"t":"ATR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1993-04-23",3.1484,3.2726,3.1484,3.2312,64400.0],["1993-04-26",3.1898,3.2312,3.1484,3.1691,25200.0],["1993-04-27",3.1277,3.1277,3.1069,3.1069,7200.0],["1993-04-28",3.1484,3.1484,3.1069,3.1484,17600.0],["1993-04-29",3.1691,3.1691,3.1069,3.1069,15200.0],["1993-04-30",3.1484,3.1484,2.9827,2.9827,35200.0],["1993-05-03",2.962,2.962,2.8998,2.8998,12800.0],["1993-05-04",2.8584,2.8584,2.7548,2.7755,19200.0],["1993-05-05",2.7755,2.7962,2.7548,2.7755,12400.0],["1993-05-06",2.817,2.8584,2.817,2.8377,25600.0],["1993-05-07",2.8377,2.8791,2.8377,2.8377,16800.0],["1993-05-10",2.8584,2.8584,2.7962,2.7962,14400.0],["1993-05-11",2.7962,2.7962,2.7134,2.7341,29600.0],["1993-05-12",2.6927,2.7548,2.6513,2.7548,67200.0],["1993-05-13",2.7755,3.0241,2.7755,2.962,83600.0],["1993-05-14",3.0862,3.1069,3.0655,3.0655,38400.0],["1993-05-17",3.0448,3.0448,2.9412,2.962,26800.0],["1993-05-18",2.9412,2.962,2.8791,2.8791,50400.0],["1993-05-19",2.8791,2.9827,2.8791,2.9827,17600.0],["1993-05-20",2.962,3.0448,2.962,3.0448,21600.0],["1993-05-21",3.0034,3.0241,2.9827,3.0034,19600.0],["1993-05-24",2.9619,2.9827,2.9205,2.9205,39600.0],["1993-05-25",2.9205,2.9412,2.817,2.8377,78400.0],["1993-05-26",2.8377,2.8377,2.817,2.817,49600.0],["1993-05-27",2.7962,2.817,2.7962,2.817,20000.0],["1993-05-28",2.8377,2.8584,2.8377,2.8584,88000.0],["1993-06-01",2.8791,2.9827,2.8791,2.9412,12400.0],["1993-06-02",2.9205,2.962,2.9205,2.9412,33200.0],["1993-06-03",2.9205,2.9412,2.9205,2.9205,15600.0],["1993-06-04",2.9205,2.962,2.9205,2.962,6800.0],["1993-06-07",2.9412,2.9412,2.9205,2.9205,2400.0],["1993-06-08",2.9205,2.962,2.9205,2.962,94400.0],["1993-06-09",2.9827,3.0034,2.962,2.962,46400.0],["1993-06-10",2.9412,2.962,2.9412,2.9412,18400.0],["1993-06-11",2.9412,2.9412,2.9412,2.9412,2400.0],["1993-06-14",2.9412,2.962,2.9412,2.962,26800.0],["1993-06-15",2.962,2.962,2.962,2.962,113600.0],["1993-06-16",2.9827,3.0034,2.9827,2.9827,84800.0],["1993-06-17",2.9827,2.9827,2.9827,2.9827,4400.0],["1993-06-18",2.9827,3.0241,2.9827,2.9827,29600.0],["1993-06-21",3.0241,3.0655,3.0241,3.0448,26800.0],["1993-06-22",3.0448,3.0655,3.0448,3.0448,11200.0],["1993-06-23",3.0241,3.0655,3.0241,3.0448,557600.0],["1993-06-24",3.0241,3.0448,3.0241,3.0241,29200.0],["1993-06-25",3.0448,3.0448,3.0034,3.0034,66000.0],["1993-06-28",3.0034,3.0241,3.0034,3.0241,16800.0],["1993-06-29",3.0034,3.0241,3.0034,3.0034,56400.0],["1993-06-30",3.0241,3.0655,3.0241,3.0448,31600.0],["1993-07-01",3.0448,3.0655,3.0448,3.0655,9600.0],["1993-07-02",3.0655,3.1069,3.0655,3.1069,16000.0],["1993-07-06",3.0862,3.1069,3.0862,3.1069,108800.0],["1993-07-07",3.1484,3.1484,3.1069,3.1277,23200.0],["1993-07-08",3.0862,3.1277,3.0862,3.1277,14800.0],["1993-07-09",3.0862,3.1069,3.0862,3.0862,8800.0],["1993-07-12",3.1069,3.1069,3.0862,3.0862,8800.0],["1993-07-13",3.0655,3.0655,2.962,2.962,36800.0],["1993-07-14",2.962,3.0034,2.962,3.0034,540800.0],["1993-07-15",2.9827,3.0241,2.9827,3.0034,96000.0],["1993-07-16",3.0034,3.0241,3.0034,3.0241,34400.0],["1993-07-19",3.0448,3.0448,3.0241,3.0241,8000.0],["1993-07-20",3.0241,3.0241,2.9827,3.0241,214400.0],["1993-07-21",3.0241,3.0448,3.0241,3.0241,120400.0],["1993-07-22",3.0448,3.0448,3.0241,3.0241,14800.0],["1993-07-23",3.0241,3.0655,3.0241,3.0655,19600.0],["1993-07-26",3.0862,3.1069,3.0862,3.1069,24400.0],["1993-07-27",3.1277,3.1277,3.0655,3.0655,13600.0],["1993-07-28",3.0862,3.0862,3.0241,3.0241,12800.0],["1993-07-29",3.0241,3.0655,3.0241,3.0655,1600.0],["1993-07-30",3.0448,3.0862,3.0448,3.0862,8000.0],["1993-08-02",3.1069,3.1069,3.0655,3.1069,9200.0],["1993-08-03",3.0737,3.0945,3.0529,3.0945,5200.0],["1993-08-04",3.0945,3.0945,3.0945,3.0945,0.0],["1993-08-05",3.0737,3.0945,3.0737,3.0945,4800.0],["1993-08-06",3.0529,3.0945,3.0529,3.0737,48000.0],["1993-08-09",3.0945,3.0945,3.0529,3.0737,14000.0],["1993-08-10",3.0529,3.1152,3.0529,3.0945,8400.0],["1993-08-11",3.0945,3.0945,3.0945,3.0945,0.0],["1993-08-12",3.0945,3.136,3.0737,3.1152,26400.0],["1993-08-13",3.0945,3.1568,3.0945,3.1568,5600.0],["1993-08-16",3.1776,3.1776,3.136,3.1568,12800.0],["1993-08-17",3.136,3.1568,3.1153,3.1568,16800.0],["1993-08-18",3.1568,3.1776,3.136,3.1776,13600.0],["1993-08-19",3.1568,3.1568,3.1152,3.1152,18000.0],["1993-08-20",3.0945,3.136,3.0945,3.136,23600.0],["1993-08-23",3.1568,3.1776,3.1568,3.1776,6400.0],["1993-08-24",3.1776,3.1776,3.1152,3.136,24800.0],["1993-08-25",3.136,3.136,3.0737,3.0945,38400.0],["1993-08-26",3.1152,3.1152,3.0945,3.1152,5200.0],["1993-08-27",3.1568,3.1568,3.1568,3.1568,8000.0],["1993-08-30",3.1568,3.1568,3.0945,3.136,12400.0],["1993-08-31",3.1776,3.1776,3.1776,3.1776,8800.0],["1993-09-01",3.1568,3.1568,3.0737,3.1152,52800.0],["1993-09-02",3.1152,3.1568,3.1152,3.1152,55600.0],["1993-09-03",3.136,3.1568,3.0945,3.1568,32800.0],["1993-09-07",3.1568,3.1983,3.1568,3.1776,17200.0],["1993-09-08",3.1983,3.2191,3.1568,3.1568,6800.0],["1993-09-09",3.1983,3.2191,3.1568,3.1776,112400.0],["1993-09-10",3.1983,3.1983,3.1568,3.1776,11600.0],["1993-09-13",3.136,3.1983,3.136,3.1983,13600.0],["1993-09-14",3.1983,3.1983,3.1983,3.1983,48000.0],["1993-09-15",3.1983,3.1983,3.1983,3.1983,43200.0],["1993-09-16",3.1983,3.1983,3.1776,3.1983,96400.0],["1993-09-17",3.1568,3.1568,3.1152,3.1152,143200.0],["1993-09-20",3.1152,3.1152,3.0529,3.0529,40400.0],["1993-09-21",3.0737,3.0737,3.0322,3.0737,133600.0],["1993-09-22",3.0737,3.136,3.0737,3.136,45600.0],["1993-09-23",3.1776,3.1776,3.0945,3.1568,95600.0],["1993-09-24",3.1983,3.2606,3.1983,3.2399,29600.0],["1993-09-27",3.2399,3.3852,3.2399,3.3852,42400.0],["1993-09-28",3.3852,3.3852,3.3229,3.3645,58000.0],["1993-09-29",3.3852,3.4683,3.3852,3.4683,22000.0],["1993-09-30",3.4891,3.4891,3.4891,3.4891,7600.0],["1993-10-01",3.4891,3.5306,3.4891,3.4891,453200.0],["1993-10-04",3.4683,3.5722,3.4683,3.5098,54000.0],["1993-10-05",3.5098,3.5722,3.5098,3.5306,18800.0],["1993-10-06",3.5306,3.5722,3.5306,3.5306,76000.0],["1993-10-07",3.5306,3.5514,3.5306,3.5306,179600.0],["1993-10-08",3.5722,3.5929,3.5306,3.5722,18000.0],["1993-10-11",3.5514,3.5514,3.5306,3.5306,13600.0],["1993-10-12",3.5514,3.5514,3.5306,3.5306,25600.0],["1993-10-13",3.5514,3.5929,3.5514,3.5929,6800.0],["1993-10-14",3.5929,3.5929,3.5306,3.5722,68000.0],["1993-10-15",3.6137,3.6552,3.5929,3.5929,24800.0],["1993-10-18",3.6137,3.6137,3.5722,3.5722,8400.0],["1993-10-19",3.6137,3.6137,3.5929,3.6137,19200.0],["1993-10-20",3.5929,3.5929,3.5306,3.5722,130800.0],["1993-10-21",3.5929,3.5929,3.5514,3.5514,3600.0],["1993-10-22",3.5306,3.5514,3.5306,3.5514,9200.0],["1993-10-25",3.5098,3.5722,3.5098,3.5722,30400.0],["1993-10-26",3.6137,3.6552,3.6137,3.6345,67600.0],["1993-10-27",3.6345,3.6345,3.5722,3.5722,27200.0],["1993-10-28",3.5722,3.5722,3.5514,3.5514,12000.0],["1993-10-29",3.5722,3.5722,3.4891,3.5098,64800.0],["1993-11-01",3.5098,3.5722,3.5098,3.5306,49600.0],["1993-11-02",3.5306,3.5306,3.4891,3.4891,14800.0],["1993-11-03",3.4766,3.4974,3.4558,3.4558,56800.0],["1993-11-04",3.4141,3.4141,3.3725,3.3725,22400.0],["1993-11-05",3.31,3.3309,3.2892,3.3309,18400.0],["1993-11-08",3.3309,3.3309,3.3309,3.3309,48400.0],["1993-11-09",3.3725,3.3933,3.3517,3.3933,6800.0],["1993-11-10",3.3933,3.435,3.3725,3.4141,24800.0],["1993-11-11",3.435,3.5182,3.435,3.4766,163200.0],["1993-11-12",3.4974,3.5599,3.4974,3.539,96000.0],["1993-11-15",3.5599,3.5807,3.539,3.539,11200.0],["1993-11-16",3.6015,3.6015,3.5599,3.5599,21200.0],["1993-11-17",3.5599,3.6223,3.5599,3.6223,123600.0],["1993-11-18",3.5807,3.5807,3.5599,3.5599,4000.0],["1993-11-19",3.5807,3.5807,3.5182,3.5807,23200.0],["1993-11-22",3.539,3.539,3.435,3.4766,62000.0],["1993-11-23",3.5182,3.539,3.5182,3.539,5600.0],["1993-11-24",3.5182,3.5182,3.5182,3.5182,45600.0],["1993-11-26",3.539,3.539,3.539,3.539,4000.0],["1993-11-29",3.5807,3.5807,3.5807,3.5807,10400.0],["1993-11-30",3.6015,3.6015,3.5807,3.5807,3600.0],["1993-12-01",3.539,3.6015,3.539,3.6015,12800.0],["1993-12-02",3.6015,3.6015,3.5599,3.5599,2000.0],["1993-12-03",3.5182,3.539,3.4974,3.4974,16800.0],["1993-12-06",3.5182,3.5182,3.4974,3.4974,20000.0],["1993-12-07",3.5182,3.5182,3.4974,3.4974,10800.0],["1993-12-08",3.5182,3.5182,3.4766,3.4766,141200.0],["1993-12-09",3.4974,3.4974,3.4974,3.4974,7600.0],["1993-12-10",3.4974,3.5182,3.4974,3.5182,3200.0],["1993-12-13",3.5182,3.5182,3.5182,3.5182,0.0],["1993-12-14",3.4974,3.5182,3.4766,3.4974,262400.0],["1993-12-15",3.4974,3.4974,3.4558,3.4558,21600.0],["1993-12-16",3.4558,3.4766,3.3517,3.3517,248800.0],["1993-12-17",3.4141,3.435,3.3517,3.3517,26800.0],["1993-12-20",3.3517,3.4141,3.3517,3.3933,33200.0],["1993-12-21",3.4349,3.4766,3.4349,3.4558,70400.0],["1993-12-22",3.4766,3.4766,3.3933,3.3933,39600.0],["1993-12-23",3.4349,3.4558,3.4141,3.4558,68400.0],["1993-12-27",3.4349,3.4558,3.4349,3.4558,1200.0],["1993-12-28",3.4141,3.4141,3.4141,3.4141,2000.0],["1993-12-29",3.435,3.435,3.435,3.435,2000.0],["1993-12-30",3.3933,3.435,3.3933,3.435,9200.0],["1993-12-31",3.4141,3.4558,3.4141,3.4558,9200.0],["1994-01-03",3.4141,3.435,3.3933,3.435,9600.0],["1994-01-04",3.4349,3.4558,3.4349,3.4558,6000.0],["1994-01-05",3.435,3.435,3.435,3.435,10000.0],["1994-01-06",3.435,3.435,3.3933,3.3933,17200.0],["1994-01-07",3.3933,3.3933,3.3933,3.3933,10400.0],["1994-01-10",3.3933,3.3933,3.3517,3.3725,38800.0],["1994-01-11",3.3517,3.3933,3.3517,3.3933,15600.0],["1994-01-12",3.3725,3.3933,3.3725,3.3933,8000.0],["1994-01-13",3.3933,3.3933,3.3725,3.3933,8800.0],["1994-01-14",3.3517,3.4141,3.3517,3.3933,10800.0],["1994-01-17",3.3933,3.4558,3.3933,3.435,32000.0],["1994-01-18",3.4141,3.4558,3.4141,3.4558,23200.0],["1994-01-19",3.435,3.4974,3.435,3.4974,45200.0],["1994-01-20",3.4558,3.4558,3.4141,3.4141,47600.0],["1994-01-21",3.3725,3.3933,3.3517,3.3725,32000.0],["1994-01-24",3.4141,3.4558,3.3933,3.4558,12000.0],["1994-01-25",3.4141,3.435,3.3933,3.435,7600.0],["1994-01-26",3.4141,3.435,3.4141,3.435,2400.0],["1994-01-27",3.4141,3.4558,3.3725,3.4558,54800.0],["1994-01-28",3.435,3.435,3.3725,3.3725,15600.0],["1994-01-31",3.3933,3.4766,3.3725,3.4766,20800.0],["1994-02-01",3.5182,3.5182,3.4974,3.5182,13600.0],["1994-02-02",3.4974,3.4974,3.4974,3.4974,25600.0],["1994-02-03",3.464,3.5266,3.4223,3.5058,31600.0],["1994-02-04",3.5058,3.5058,3.4849,3.5058,13200.0],["1994-02-07",3.5058,3.5058,3.5058,3.5058,0.0],["1994-02-08",3.5266,3.5684,3.5266,3.5684,4000.0],["1994-02-09",3.5266,3.5892,3.5266,3.5475,32400.0],["1994-02-10",3.5475,3.6101,3.5475,3.5892,8400.0],["1994-02-11",3.5475,3.631,3.5475,3.6101,8400.0],["1994-02-14",3.6101,3.6101,3.5892,3.5892,4000.0],["1994-02-15",3.6101,3.6101,3.5892,3.5892,12800.0],["1994-02-16",3.5684,3.6727,3.5684,3.5892,77600.0],["1994-02-17",3.6101,3.6101,3.5892,3.6101,45200.0],["1994-02-18",3.6518,3.6727,3.6101,3.6101,20000.0],["1994-02-22",3.631,3.631,3.631,3.631,1600.0],["1994-02-23",3.6101,3.6101,3.5892,3.5892,6800.0],["1994-02-24",3.5475,3.5475,3.5475,3.5475,4400.0],["1994-02-25",3.5684,3.5684,3.5684,3.5684,2000.0],["1994-02-28",3.5475,3.6936,3.5475,3.6936,76000.0],["1994-03-01",3.6936,3.6936,3.6518,3.6727,8400.0],["1994-03-02",3.6727,3.6727,3.631,3.631,16000.0],["1994-03-03",3.5892,3.7353,3.5892,3.6727,53600.0],["1994-03-04",3.6936,3.7144,3.6936,3.7144,15600.0],["1994-03-07",3.7144,3.7353,3.7144,3.7144,14000.0],["1994-03-08",3.7144,3.7353,3.7144,3.7353,9600.0],["1994-03-09",3.7353,3.7353,3.7144,3.7144,3200.0],["1994-03-10",3.7144,3.7144,3.7144,3.7144,12400.0],["1994-03-11",3.7979,3.7979,3.7353,3.7353,46800.0],["1994-03-14",3.7353,3.777,3.7353,3.7562,96800.0],["1994-03-15",3.7353,3.7562,3.7353,3.7562,5200.0],["1994-03-16",3.7353,3.7353,3.7144,3.7353,24800.0],["1994-03-17",3.7144,3.777,3.7144,3.7562,231600.0],["1994-03-18",3.7562,3.7979,3.7562,3.7979,179600.0],["1994-03-21",3.7562,3.777,3.7562,3.777,87600.0],["1994-03-22",3.7562,3.7562,3.7562,3.7562,19200.0],["1994-03-23",3.7562,3.777,3.7562,3.777,122400.0],["1994-03-24",3.7562,3.777,3.7562,3.7562,93600.0],["1994-03-25",3.7562,3.7562,3.7562,3.7562,2000.0],["1994-03-28",3.7562,3.777,3.7562,3.7562,32000.0],["1994-03-29",3.777,3.777,3.7353,3.7353,180400.0],["1994-03-30",3.6936,3.7144,3.5892,3.5892,46800.0],["1994-03-31",3.6101,3.6101,3.5475,3.5684,31200.0],["1994-04-04",3.5475,3.6727,3.5475,3.6727,29600.0],["1994-04-05",3.631,3.777,3.631,3.7562,104800.0],["1994-04-06",3.777,3.777,3.7562,3.7562,376800.0],["1994-04-07",3.7353,3.777,3.7144,3.777,34800.0],["1994-04-08",3.777,3.777,3.7353,3.7562,68800.0],["1994-04-11",3.7353,3.7353,3.7353,3.7353,2800.0],["1994-04-12",3.7353,3.7562,3.7144,3.7144,43600.0],["1994-04-13",3.6936,3.6936,3.6936,3.6936,3200.0],["1994-04-14",3.6727,3.6727,3.631,3.6518,29200.0],["1994-04-15",3.6727,3.6727,3.6518,3.6518,7200.0],["1994-04-18",3.6518,3.6727,3.6101,3.631,21200.0],["1994-04-19",3.6518,3.6518,3.6518,3.6518,400.0],["1994-04-20",3.631,3.631,3.631,3.631,400.0],["1994-04-21",3.6518,3.6727,3.6518,3.6727,60000.0],["1994-04-22",3.6518,3.6518,3.6101,3.6101,16800.0],["1994-04-25",3.6518,3.7353,3.6518,3.7353,20400.0],["1994-04-26",3.7562,3.777,3.7562,3.777,4800.0],["1994-04-28",3.7353,3.7562,3.7144,3.7562,35600.0],["1994-04-29",3.777,3.7979,3.7353,3.7353,11200.0],["1994-05-02",3.6936,3.777,3.6936,3.777,11600.0],["1994-05-03",3.7979,3.8188,3.7144,3.7144,16000.0],["1994-05-04",3.6826,3.7245,3.6826,3.7035,2800.0],["1994-05-05",3.7245,3.7454,3.6826,3.7454,364400.0],["1994-05-06",3.7245,3.8082,3.7245,3.8082,33600.0],["1994-05-09",3.7663,3.8919,3.7454,3.8919,20800.0],["1994-05-10",3.9337,4.0802,3.9337,4.0383,49600.0],["1994-05-11",4.0593,4.1011,4.0174,4.0383,40000.0],["1994-05-12",4.0174,4.0174,3.9965,3.9965,3200.0],["1994-05-13",4.0174,4.0174,3.8082,3.8082,30400.0],["1994-05-16",3.8291,3.8291,3.8291,3.8291,1600.0],["1994-05-17",3.8291,3.8291,3.8291,3.8291,4400.0],["1994-05-18",3.85,3.9128,3.85,3.85,24000.0],["1994-05-19",3.8709,3.8709,3.85,3.8709,4000.0],["1994-05-20",3.9128,3.9546,3.8709,3.9128,18400.0],["1994-05-23",3.9337,3.9337,3.9128,3.9128,1600.0],["1994-05-24",3.8919,3.9756,3.8919,3.9337,20400.0],["1994-05-25",3.9337,4.0174,3.9337,4.0174,8000.0],["1994-05-26",4.0593,4.0593,3.9965,4.0383,320400.0],["1994-05-27",4.0383,4.1011,4.0174,4.0802,78400.0],["1994-05-31",4.0802,4.0802,4.0802,4.0802,0.0],["1994-06-01",4.0383,4.1639,4.0383,4.1639,24000.0],["1994-06-02",4.1639,4.2476,4.143,4.2476,159600.0],["1994-06-03",4.2476,4.2894,4.2476,4.2894,122400.0],["1994-06-06",4.2894,4.2894,4.2476,4.2685,6800.0],["1994-06-07",4.2476,4.2476,4.1011,4.1011,60000.0],["1994-06-08",4.122,4.122,4.0802,4.0802,10400.0],["1994-06-09",4.1011,4.122,4.1011,4.122,47200.0],["1994-06-10",4.1011,4.122,4.1011,4.122,2000.0],["1994-06-13",4.1011,4.1639,4.1011,4.1639,12000.0],["1994-06-14",4.1011,4.1011,4.0593,4.0593,61600.0],["1994-06-15",4.0383,4.0383,4.0383,4.0383,5200.0],["1994-06-16",4.0593,4.122,4.0593,4.122,17600.0],["1994-06-17",4.1639,4.1639,4.122,4.122,22400.0],["1994-06-20",4.122,4.122,4.0174,4.0174,14800.0],["1994-06-21",4.0383,4.0383,3.9337,3.9337,13600.0],["1994-06-22",3.9756,4.0593,3.9756,4.0383,64400.0],["1994-06-23",4.0174,4.0174,3.9756,3.9756,5200.0],["1994-06-24",3.9756,3.9756,3.8919,3.8919,12800.0],["1994-06-27",3.8919,3.8919,3.8919,3.8919,1600.0],["1994-06-28",3.8709,3.8709,3.8082,3.8082,44400.0],["1994-06-29",3.8082,3.8082,3.7872,3.7872,8000.0],["1994-06-30",3.8082,3.85,3.7872,3.8082,70000.0],["1994-07-01",3.8291,3.8291,3.8082,3.8291,3200.0],["1994-07-05",3.8291,3.9128,3.8291,3.8709,12000.0],["1994-07-06",3.8709,3.8709,3.8709,3.8709,12800.0],["1994-07-07",3.85,3.9128,3.85,3.8919,32800.0],["1994-07-08",3.9128,3.9965,3.9128,3.9337,16000.0],["1994-07-11",3.9546,3.9546,3.9128,3.9128,8400.0],["1994-07-12",3.8919,3.9756,3.8919,3.9337,32800.0],["1994-07-13",3.9337,3.9337,3.9128,3.9337,9600.0],["1994-07-14",3.9128,3.9337,3.9128,3.9337,8000.0],["1994-07-15",3.9337,3.9546,3.9128,3.9128,31200.0],["1994-07-18",3.9128,3.9756,3.9128,3.9337,14400.0],["1994-07-19",4.0174,4.0593,3.9965,4.0593,26800.0],["1994-07-20",4.0802,4.0802,4.0802,4.0802,800.0],["1994-07-21",4.1011,4.143,4.1011,4.122,15200.0],["1994-07-22",4.122,4.122,4.0802,4.0802,24000.0],["1994-07-25",4.0802,4.143,4.0802,4.122,14400.0],["1994-07-26",4.122,4.122,4.0802,4.0802,6000.0],["1994-07-27",4.0802,4.0802,4.0802,4.0802,30800.0],["1994-07-28",4.122,4.143,4.1011,4.1011,16000.0],["1994-07-29",4.122,4.122,4.0802,4.0802,21600.0],["1994-08-01",4.0802,4.1011,4.0593,4.0802,21200.0],["1994-08-02",4.0693,4.0693,4.0693,4.0693,32800.0],["1994-08-03",4.0693,4.0693,4.0483,4.0483,6400.0],["1994-08-04",4.0483,4.0693,4.0483,4.0483,13600.0],["1994-08-05",4.0483,4.0483,4.0273,4.0273,8000.0],["1994-08-08",4.0483,4.0483,4.0063,4.0063,18800.0],["1994-08-09",3.9854,3.9854,3.9854,3.9854,4400.0],["1994-08-10",3.9854,4.0273,3.9854,4.0273,26400.0],["1994-08-11",3.9854,3.9854,3.9854,3.9854,5200.0],["1994-08-12",3.9854,3.9854,3.9644,3.9644,2800.0],["1994-08-15",3.9434,3.9434,3.9224,3.9224,11600.0],["1994-08-16",3.8805,3.8805,3.8385,3.8385,19200.0],["1994-08-17",3.8176,3.8176,3.7756,3.7966,39200.0],["1994-08-18",3.7756,3.7966,3.7546,3.7756,38400.0],["1994-08-19",3.7966,3.7966,3.7546,3.7546,11200.0],["1994-08-22",3.7756,3.7756,3.7337,3.7337,7600.0],["1994-08-23",3.7337,3.7756,3.7337,3.7756,3200.0],["1994-08-24",3.7756,3.7756,3.7546,3.7546,5600.0],["1994-08-25",3.7127,3.7546,3.7127,3.7337,4400.0],["1994-08-26",3.7337,3.7756,3.7337,3.7756,2400.0],["1994-08-29",3.7337,3.8595,3.7337,3.8595,32400.0],["1994-08-30",3.8595,3.9015,3.8385,3.9015,96000.0],["1994-08-31",3.9015,3.9434,3.9015,3.9434,188800.0],["1994-09-01",3.9434,3.9434,3.9015,3.9434,10000.0],["1994-09-02",3.9434,3.9854,3.9434,3.9854,11200.0],["1994-09-06",4.0903,4.0903,4.0483,4.0483,21600.0],["1994-09-07",4.0273,4.0903,4.0273,4.0903,17200.0],["1994-09-08",4.0693,4.0903,4.0693,4.0693,32400.0],["1994-09-09",4.0693,4.0693,4.0693,4.0693,0.0],["1994-09-12",4.0483,4.0483,4.0063,4.0063,14000.0],["1994-09-13",3.9644,3.9644,3.8595,3.8595,68800.0],["1994-09-14",3.9015,3.9434,3.9015,3.9224,31600.0],["1994-09-15",4.0483,4.1951,4.0483,4.1112,91200.0],["1994-09-16",4.2371,4.2371,4.1532,4.2371,114000.0],["1994-09-19",4.279,4.3,4.2371,4.2581,98400.0],["1994-09-20",4.2371,4.2371,4.2371,4.2371,4000.0],["1994-09-21",4.2161,4.2161,4.2161,4.2161,35600.0],["1994-09-22",4.2161,4.2581,4.2161,4.2161,32400.0],["1994-09-23",4.2161,4.2371,4.1951,4.1951,17200.0],["1994-09-26",4.1951,4.2161,4.1742,4.2161,10800.0],["1994-09-27",4.2161,4.2161,4.1742,4.1951,19200.0],["1994-09-28",4.1951,4.342,4.1951,4.321,74000.0],["1994-09-29",4.5307,4.5517,4.4678,4.5098,2773200.0],["1994-09-30",4.5098,4.5307,4.4678,4.5307,732800.0],["1994-10-03",4.5307,4.5727,4.5098,4.5307,232400.0],["1994-10-04",4.5517,4.5517,4.4888,4.4888,527600.0],["1994-10-05",4.4888,4.4888,4.4678,4.4678,465600.0],["1994-10-06",4.4888,4.5098,4.4678,4.5098,130000.0],["1994-10-07",4.5517,4.5517,4.5307,4.5517,89200.0],["1994-10-10",4.5517,4.5517,4.5517,4.5517,35600.0],["1994-10-11",4.5517,4.5937,4.5517,4.5727,54000.0],["1994-10-12",4.6566,4.6566,4.5727,4.6146,264800.0],["1994-10-13",4.5937,4.6146,4.5937,4.5937,128800.0],["1994-10-14",4.5937,4.5937,4.5727,4.5937,74800.0],["1994-10-17",4.5937,4.5937,4.5307,4.5307,141200.0],["1994-10-18",4.5517,4.5517,4.5307,4.5517,50400.0],["1994-10-19",4.5517,4.5727,4.5307,4.5307,128000.0],["1994-10-20",4.5307,4.5517,4.5307,4.5307,131200.0],["1994-10-21",4.5307,4.5517,4.5307,4.5307,46000.0],["1994-10-24",4.5517,4.5727,4.5307,4.5517,55600.0],["1994-10-25",4.5307,4.5517,4.5307,4.5307,107200.0],["1994-10-26",4.5727,4.6146,4.5517,4.5937,45200.0],["1994-10-27",4.5727,4.5937,4.5307,4.5307,79600.0],["1994-10-28",4.5517,4.6146,4.5517,4.6146,122800.0],["1994-10-31",4.5937,4.5937,4.5517,4.5727,134400.0],["1994-11-01",4.5727,4.6776,4.5727,4.6146,228800.0],["1994-11-02",4.6037,4.6037,4.5617,4.5617,180400.0],["1994-11-03",4.5827,4.5827,4.5617,4.5617,78400.0],["1994-11-04",4.5827,4.6458,4.5827,4.6458,303200.0],["1994-11-07",4.6668,4.6668,4.6247,4.6247,44000.0],["1994-11-08",4.6247,4.6668,4.6247,4.6458,56800.0],["1994-11-09",4.6878,4.7298,4.6668,4.6878,88400.0],["1994-11-10",4.7088,4.7929,4.6668,4.6668,154800.0],["1994-11-11",4.6458,4.6458,4.6037,4.6458,212000.0],["1994-11-14",4.6247,4.6668,4.6037,4.6247,283200.0],["1994-11-15",4.6247,4.6458,4.6037,4.6458,173200.0],["1994-11-16",4.6247,4.6458,4.6037,4.6037,130800.0],["1994-11-17",4.6247,4.7929,4.6247,4.7088,143200.0],["1994-11-18",4.6878,4.6878,4.6458,4.6458,15200.0],["1994-11-21",4.6668,4.6668,4.6247,4.6247,82800.0],["1994-11-22",4.6247,4.6458,4.6037,4.6037,67600.0],["1994-11-23",4.5827,4.5827,4.4986,4.5406,146800.0],["1994-11-25",4.5617,4.5617,4.5406,4.5406,87600.0],["1994-11-28",4.5196,4.5196,4.3935,4.3935,138400.0],["1994-11-29",4.3935,4.3935,4.2463,4.3094,248000.0],["1994-11-30",4.3094,4.3304,4.2884,4.3304,86400.0],["1994-12-01",4.3304,4.3515,4.3304,4.3304,40000.0],["1994-12-02",4.2884,4.3515,4.2884,4.3094,28000.0],["1994-12-05",4.4145,4.4566,4.4145,4.4566,77600.0],["1994-12-06",4.4566,4.4566,4.3725,4.3935,143600.0],["1994-12-07",4.3725,4.3725,4.2674,4.2884,148400.0],["1994-12-08",4.2674,4.2884,4.2253,4.2253,84400.0],["1994-12-09",4.2253,4.2253,4.1833,4.2253,96400.0],["1994-12-12",4.2253,4.2463,4.1833,4.2043,112000.0],["1994-12-13",4.2043,4.2463,4.2043,4.2463,85200.0],["1994-12-14",4.2674,4.3935,4.2674,4.3725,39200.0],["1994-12-15",4.3725,4.4355,4.3725,4.3935,72800.0],["1994-12-16",4.4355,4.4986,4.4145,4.4776,30800.0],["1994-12-19",4.4776,4.5196,4.4566,4.5196,182400.0],["1994-12-20",4.5196,4.5617,4.4986,4.5617,42800.0],["1994-12-21",4.5827,4.6668,4.5617,4.6458,74400.0],["1994-12-22",4.6878,4.877,4.6878,4.7929,76400.0],["1994-12-23",4.8139,4.856,4.7719,4.856,60800.0],["1994-12-27",4.8349,4.8349,4.7929,4.7929,65200.0],["1994-12-28",4.8139,4.8349,4.7719,4.8139,98000.0],["1994-12-29",4.8139,4.856,4.7719,4.7719,16000.0],["1994-12-30",4.7929,4.856,4.7719,4.8349,60800.0],["1995-01-03",4.7929,4.8139,4.7088,4.7088,30400.0],["1995-01-04",4.7088,4.7088,4.6247,4.6247,26000.0],["1995-01-05",4.5827,4.6458,4.5406,4.5406,91200.0],["1995-01-06",4.5406,4.6247,4.5406,4.5827,79600.0],["1995-01-09",4.5617,4.5617,4.3725,4.3725,56800.0],["1995-01-10",4.3725,4.4566,4.3725,4.3725,102800.0],["1995-01-11",4.3935,4.3935,4.3304,4.3514,27200.0],["1995-01-12",4.3725,4.3725,4.3304,4.3514,92800.0],["1995-01-13",4.3094,4.3514,4.2674,4.3514,121600.0],["1995-01-16",4.3515,4.3725,4.3515,4.3725,45600.0],["1995-01-17",4.3935,4.4986,4.3935,4.4986,146000.0],["1995-01-18",4.4986,4.4986,4.4566,4.4566,24800.0],["1995-01-19",4.4566,4.4776,4.4145,4.4145,204400.0],["1995-01-20",4.4145,4.4566,4.4145,4.4355,79200.0],["1995-01-23",4.4566,4.4776,4.4566,4.4566,15200.0],["1995-01-24",4.4566,4.4566,4.4355,4.4566,15600.0],["1995-01-25",4.4355,4.4566,4.3935,4.3935,13600.0],["1995-01-26",4.4145,4.4986,4.4145,4.4986,32800.0],["1995-01-27",4.5196,4.5196,4.4355,4.4986,34000.0],["1995-01-30",4.4776,4.4986,4.4145,4.4145,10800.0],["1995-01-31",4.4145,4.4566,4.3304,4.3304,72000.0],["1995-02-01",4.3304,4.3515,4.2884,4.2884,242000.0],["1995-02-02",4.2985,4.2985,4.151,4.151,112000.0],["1995-02-03",4.1931,4.3617,4.1931,4.3406,298000.0],["1995-02-06",4.3828,4.5092,4.3828,4.446,22400.0],["1995-02-07",4.4671,4.5092,4.4671,4.5092,12400.0],["1995-02-08",4.5514,4.5514,4.5092,4.5092,44800.0],["1995-02-09",4.5514,4.5935,4.5092,4.5092,130000.0],["1995-02-10",4.5092,4.5092,4.4671,4.4881,64000.0],["1995-02-13",4.4671,4.4881,4.4671,4.4671,8800.0],["1995-02-14",4.4881,4.5092,4.4671,4.4881,44000.0],["1995-02-15",4.5303,4.6356,4.4671,4.6356,114400.0],["1995-02-16",4.6356,4.6356,4.5303,4.5303,30400.0],["1995-02-17",4.5724,4.6778,4.5724,4.6567,141200.0],["1995-02-21",4.6567,4.6778,4.6146,4.6146,49600.0],["1995-02-22",4.6356,4.6567,4.5935,4.6146,39600.0],["1995-02-23",4.6356,4.6356,4.6146,4.6146,6000.0],["1995-02-24",4.6356,4.8253,4.6356,4.8042,317600.0],["1995-02-27",4.8253,4.9096,4.8253,4.8885,118000.0],["1995-02-28",4.8463,4.8463,4.8042,4.8042,104000.0],["1995-03-01",4.8253,4.8253,4.741,4.741,21200.0],["1995-03-02",4.7621,4.7621,4.6567,4.7199,205600.0],["1995-03-03",4.6989,4.7199,4.6778,4.6778,47600.0],["1995-03-06",4.6567,4.6567,4.5092,4.5514,89200.0],["1995-03-07",4.5514,4.5514,4.446,4.446,38000.0],["1995-03-08",4.446,4.5303,4.446,4.5092,108000.0],["1995-03-09",4.5092,4.5092,4.4881,4.5092,18000.0],["1995-03-10",4.5514,4.6146,4.5303,4.6146,113600.0],["1995-03-13",4.6146,4.6146,4.5935,4.6146,8800.0],["1995-03-14",4.6146,4.6567,4.6146,4.6567,14400.0],["1995-03-15",4.6778,4.7199,4.6778,4.7199,19600.0],["1995-03-16",4.7199,4.7199,4.6778,4.6778,16400.0],["1995-03-17",4.6989,4.6989,4.6778,4.6989,122000.0],["1995-03-20",4.6988,4.7621,4.6988,4.7621,184800.0],["1995-03-21",4.7831,4.8042,4.7831,4.8042,49600.0],["1995-03-22",4.8253,4.9306,4.8042,4.9306,66800.0],["1995-03-23",4.9517,4.9517,4.8463,4.8885,165600.0],["1995-03-24",4.8885,4.9517,4.8885,4.8885,63600.0],["1995-03-27",4.8885,4.8885,4.8463,4.8885,38400.0],["1995-03-28",4.9096,4.9306,4.8885,4.9096,61600.0],["1995-03-29",4.8674,4.8885,4.8674,4.8674,81200.0],["1995-03-30",4.8463,4.8674,4.8253,4.8253,24400.0],["1995-03-31",4.8253,4.8463,4.8253,4.8253,63600.0],["1995-04-03",4.8042,4.8042,4.7199,4.741,40400.0],["1995-04-04",4.7199,4.7621,4.6988,4.7621,55600.0],["1995-04-05",4.7199,4.7621,4.7199,4.7199,32000.0],["1995-04-06",4.741,4.741,4.6989,4.6989,5600.0],["1995-04-07",4.741,4.741,4.6989,4.6989,16400.0],["1995-04-10",4.7199,4.7831,4.6988,4.7621,64800.0],["1995-04-11",4.7621,4.8674,4.7621,4.8674,33600.0],["1995-04-12",4.9096,4.9938,4.8253,4.8674,145200.0],["1995-04-13",4.8885,4.9728,4.8885,4.9728,77200.0],["1995-04-17",4.9517,5.0149,4.8885,5.0149,114800.0],["1995-04-18",4.9938,5.0571,4.9938,5.0571,233200.0],["1995-04-19",5.0571,5.0781,5.036,5.0571,221600.0],["1995-04-20",5.0571,5.0571,4.9728,4.9938,34000.0],["1995-04-21",5.0149,5.0149,4.9728,4.9938,217200.0],["1995-04-24",4.9938,4.9938,4.9517,4.9517,56800.0],["1995-04-25",4.9306,4.9306,4.8674,4.8885,124400.0],["1995-04-26",4.8463,5.036,4.8463,5.0149,106000.0],["1995-04-27",5.0149,5.0781,5.0149,5.0781,102800.0],["1995-04-28",5.0571,5.0992,4.9728,4.9728,30800.0],["1995-05-01",4.9728,5.036,4.9728,5.036,109200.0],["1995-05-02",5.036,5.0781,5.0149,5.0781,89600.0],["1995-05-03",5.0781,5.0781,5.0571,5.0571,208000.0],["1995-05-04",5.0883,5.1516,5.0883,5.1516,49600.0],["1995-05-05",5.1939,5.1939,5.1728,5.1939,47200.0],["1995-05-08",5.1516,5.1516,5.1305,5.1305,35600.0],["1995-05-09",5.1305,5.1728,5.1094,5.1094,123200.0],["1995-05-10",5.1094,5.1094,5.1094,5.1094,44000.0],["1995-05-11",5.0883,5.0883,5.025,5.0461,44800.0],["1995-05-12",5.0461,5.1305,5.0461,5.1305,269200.0],["1995-05-15",5.1305,5.1305,5.1094,5.1094,18800.0],["1995-05-16",5.1305,5.1305,5.0883,5.1305,24400.0],["1995-05-17",5.1094,5.1305,5.0883,5.0883,90800.0],["1995-05-18",5.1094,5.1305,5.1094,5.1305,16400.0],["1995-05-19",5.0883,5.1094,5.0672,5.1094,15600.0],["1995-05-22",5.1094,5.1516,5.1094,5.1516,44000.0],["1995-05-23",5.1305,5.2572,5.1305,5.2572,31200.0],["1995-05-24",5.2783,5.405,5.2361,5.2572,88000.0],["1995-05-25",5.2361,5.2361,5.1516,5.1728,72400.0],["1995-05-26",5.1728,5.1939,5.1728,5.1939,110400.0],["1995-05-30",5.1939,5.1939,5.1516,5.1516,21200.0],["1995-05-31",5.1728,5.1728,5.1516,5.1516,52000.0],["1995-06-01",5.1516,5.1939,5.1516,5.1728,26400.0],["1995-06-02",5.1939,5.215,5.1728,5.1939,124400.0],["1995-06-05",5.1728,5.1939,5.1728,5.1728,58000.0],["1995-06-06",5.2361,5.2361,5.1939,5.2361,64800.0],["1995-06-07",5.215,5.2361,5.1728,5.2361,170000.0],["1995-06-08",5.2361,5.3839,5.2361,5.2994,274800.0],["1995-06-09",5.3417,5.3839,5.2994,5.3628,24400.0],["1995-06-12",5.3839,5.405,5.3417,5.3417,130400.0],["1995-06-13",5.3628,5.405,5.3628,5.405,25600.0],["1995-06-14",5.3839,5.3839,5.2994,5.3206,44000.0],["1995-06-15",5.2994,5.3417,5.2994,5.3417,85200.0],["1995-06-16",5.3628,5.3628,5.3206,5.3417,32800.0],["1995-06-19",5.3417,5.3417,5.215,5.215,131600.0],["1995-06-20",5.1939,5.2783,5.1939,5.1939,92800.0],["1995-06-21",5.215,5.3206,5.215,5.3206,97600.0],["1995-06-22",5.3206,5.3628,5.3206,5.3206,38400.0],["1995-06-23",5.3206,5.3417,5.2994,5.2994,76800.0],["1995-06-26",5.2994,5.3206,5.2994,5.3206,14800.0],["1995-06-27",5.3417,5.4261,5.3417,5.4261,42400.0],["1995-06-28",5.405,5.405,5.3628,5.3839,14000.0],["1995-06-29",5.3417,5.3839,5.2572,5.3628,140000.0],["1995-06-30",5.3839,5.4261,5.3206,5.4261,74000.0],["1995-07-03",5.4261,5.4261,5.3839,5.405,32000.0],["1995-07-05",5.3839,5.4895,5.3839,5.3839,157600.0],["1995-07-06",5.405,5.405,5.3733,5.3839,16400.0],["1995-07-07",5.3839,5.405,5.3839,5.3839,57600.0],["1995-07-10",5.3628,5.3839,5.3206,5.3417,36400.0],["1995-07-11",5.3417,5.3417,5.2783,5.3206,49600.0],["1995-07-12",5.3206,5.405,5.3206,5.3839,23600.0],["1995-07-13",5.3628,5.405,5.3628,5.3839,18400.0],["1995-07-14",5.3206,5.3417,5.2572,5.2783,38800.0],["1995-07-17",5.3206,5.3628,5.2572,5.2572,57600.0],["1995-07-18",5.2783,5.3417,5.2783,5.3206,33600.0],["1995-07-19",5.3206,5.3206,5.2361,5.2783,35200.0],["1995-07-20",5.2361,5.2783,5.2361,5.2783,22000.0],["1995-07-21",5.2572,5.2783,5.2572,5.2783,12800.0],["1995-07-24",5.2994,5.3417,5.2994,5.3417,26400.0],["1995-07-25",5.3417,5.4472,5.3206,5.3628,282400.0],["1995-07-26",5.3839,5.3839,5.3417,5.3417,21600.0],["1995-07-27",5.2994,5.3206,5.2783,5.2994,196400.0],["1995-07-28",5.2783,5.3839,5.2783,5.3839,186000.0],["1995-07-31",5.4261,5.6161,5.4261,5.6161,214000.0],["1995-08-01",5.5739,5.5739,5.4683,5.4683,66000.0],["1995-08-02",5.5106,5.595,5.5106,5.5528,98800.0],["1995-08-03",5.5739,5.5739,5.5106,5.5106,17200.0],["1995-08-04",5.5013,5.5224,5.5013,5.5224,32400.0],["1995-08-07",5.5224,5.5859,5.5013,5.5013,53600.0],["1995-08-08",5.5224,5.5436,5.5224,5.5224,138000.0],["1995-08-09",5.5224,5.5647,5.5224,5.5436,14800.0],["1995-08-10",5.5647,5.6071,5.5647,5.6071,36000.0],["1995-08-11",5.5647,5.6071,5.5013,5.5436,220000.0],["1995-08-14",5.5436,5.6282,5.5436,5.5859,126800.0],["1995-08-15",5.6071,5.6494,5.5647,5.6494,52000.0],["1995-08-16",5.6282,5.6282,5.4378,5.4801,257200.0],["1995-08-17",5.4801,5.4801,5.4589,5.4589,72000.0],["1995-08-18",5.4801,5.5013,5.4589,5.5013,108800.0],["1995-08-21",5.5013,5.5859,5.5013,5.5859,70000.0],["1995-08-22",5.5647,5.5647,5.5436,5.5436,34400.0],["1995-08-23",5.5436,5.5436,5.5013,5.5224,68800.0],["1995-08-24",5.5013,5.5013,5.4801,5.4801,84400.0],["1995-08-25",5.5013,5.5013,5.4801,5.4801,304400.0],["1995-08-28",5.5013,5.5436,5.5013,5.5013,111600.0],["1995-08-29",5.5224,5.5224,5.3532,5.3532,124000.0],["1995-08-30",5.3532,5.3532,5.3108,5.3108,11200.0],["1995-08-31",5.3532,5.3743,5.3532,5.3743,21200.0],["1995-09-01",5.3743,5.3955,5.3743,5.3955,89200.0],["1995-09-05",5.3532,5.3743,5.3532,5.3743,48000.0],["1995-09-06",5.3532,5.4801,5.3532,5.4801,159200.0],["1995-09-07",5.4801,5.5859,5.4801,5.5859,142800.0],["1995-09-08",5.5859,5.6494,5.5859,5.6494,65600.0],["1995-09-11",5.6494,5.6917,5.5859,5.6917,32800.0],["1995-09-12",5.6705,5.6705,5.6494,5.6705,34400.0],["1995-09-13",5.6494,5.7129,5.6494,5.6917,71600.0],["1995-09-14",5.7129,5.7129,5.6705,5.6917,57200.0],["1995-09-15",5.6705,5.734,5.6705,5.734,37200.0],["1995-09-18",5.7129,5.734,5.6917,5.6917,108000.0],["1995-09-19",5.6917,5.734,5.6917,5.6917,27600.0],["1995-09-20",5.6494,5.7552,5.6494,5.7552,46800.0],["1995-09-21",5.7552,5.7975,5.7129,5.7129,73600.0],["1995-09-22",5.7129,5.7129,5.6705,5.6917,19200.0],["1995-09-25",5.7129,5.734,5.6705,5.7129,68400.0],["1995-09-26",5.6705,5.6705,5.6494,5.6705,22000.0],["1995-09-27",5.6917,5.7128,5.6282,5.6282,16000.0],["1995-09-28",5.6494,5.6917,5.6494,5.6705,30400.0],["1995-09-29",5.6705,5.7129,5.6071,5.6071,53200.0],["1995-10-02",5.5859,5.5859,5.4801,5.5013,92800.0],["1995-10-03",5.5013,5.5013,5.3955,5.4166,73200.0],["1995-10-04",5.4378,5.4378,5.3955,5.3955,45200.0],["1995-10-05",5.4166,5.4166,5.3955,5.4166,16400.0],["1995-10-06",5.3743,5.3955,5.3532,5.3532,47600.0],["1995-10-09",5.3532,5.3532,5.3108,5.3108,17600.0],["1995-10-10",5.2685,5.3532,5.2685,5.3532,52000.0],["1995-10-11",5.3532,5.3955,5.3532,5.3955,316000.0],["1995-10-12",5.4166,5.4166,5.3743,5.3743,15600.0],["1995-10-13",5.4166,5.5859,5.4166,5.5859,74000.0],["1995-10-16",5.5859,5.7128,5.5859,5.6705,75600.0],["1995-10-17",5.6494,5.6917,5.6282,5.6494,57600.0],["1995-10-18",5.6917,5.7763,5.6917,5.734,52000.0],["1995-10-19",5.7129,5.734,5.6917,5.6917,16000.0],["1995-10-20",5.7129,5.7129,5.6494,5.6494,16400.0],["1995-10-23",5.6705,5.7128,5.6705,5.6705,22400.0],["1995-10-24",5.6705,5.7129,5.6494,5.6494,14800.0],["1995-10-25",5.6705,5.6705,5.5436,5.5436,108400.0],["1995-10-26",5.5859,5.5859,5.4589,5.4801,267600.0],["1995-10-27",5.5224,5.7975,5.5224,5.7552,229600.0],["1995-10-30",5.7552,5.8186,5.7552,5.7763,444000.0],["1995-10-31",5.7975,5.8398,5.7975,5.7975,79200.0],["1995-11-01",5.7763,5.7975,5.7552,5.7763,216800.0],["1995-11-02",5.8186,5.9244,5.8186,5.9244,94000.0],["1995-11-03",5.9363,5.9999,5.9363,5.9999,195200.0],["1995-11-06",5.9999,5.9999,5.9787,5.9787,201600.0],["1995-11-07",5.9999,6.0211,5.9999,5.9999,49600.0],["1995-11-08",5.9999,5.9999,5.9151,5.9575,65200.0],["1995-11-09",5.9575,5.9999,5.9575,5.9575,118800.0],["1995-11-10",5.9575,5.9575,5.9151,5.9151,50800.0],["1995-11-13",5.9363,5.9363,5.8939,5.9151,481600.0],["1995-11-14",5.9363,5.9575,5.9151,5.9151,356000.0],["1995-11-15",5.9363,5.9575,5.9151,5.9363,171600.0],["1995-11-16",5.9363,5.9787,5.9363,5.9363,136800.0],["1995-11-17",5.9787,5.9787,5.9363,5.9575,219200.0],["1995-11-20",5.9787,5.9787,5.9363,5.9363,156000.0],["1995-11-21",5.9363,5.9575,5.8939,5.9363,148400.0],["1995-11-22",5.9363,5.9363,5.8303,5.8727,45200.0],["1995-11-24",5.9151,5.9363,5.9151,5.9363,8000.0],["1995-11-27",5.9151,5.9363,5.9151,5.9363,17200.0],["1995-11-28",5.9363,5.9575,5.9363,5.9363,97600.0],["1995-11-29",5.9363,6.0847,5.9363,6.0635,114000.0],["1995-11-30",6.1059,6.1059,6.0635,6.1059,15600.0],["1995-12-01",6.1059,6.1907,6.1059,6.1907,100800.0],["1995-12-04",6.2119,6.3603,6.2119,6.3603,128400.0],["1995-12-05",6.3815,6.4875,6.3603,6.3603,97600.0],["1995-12-06",6.3603,6.3603,6.2755,6.3603,72000.0],["1995-12-07",6.3391,6.3815,6.3179,6.3603,186000.0],["1995-12-08",6.4239,6.4239,6.3179,6.3815,152800.0],["1995-12-11",6.3815,6.4239,6.3603,6.4027,23600.0],["1995-12-12",6.3815,6.4239,6.2967,6.2967,50000.0],["1995-12-13",6.3391,6.3391,6.2543,6.2755,131200.0],["1995-12-14",6.2331,6.2755,6.1907,6.2331,155200.0],["1995-12-15",6.2755,6.2755,6.1271,6.1483,131200.0],["1995-12-18",6.1483,6.1483,5.9999,5.9999,108800.0],["1995-12-19",5.9999,6.0423,5.9999,6.0423,55600.0],["1995-12-20",6.0423,6.0423,5.9999,6.0423,126400.0],["1995-12-21",6.0211,6.0847,5.9575,6.0211,82000.0],["1995-12-22",6.0211,6.1059,5.9999,6.1059,126800.0],["1995-12-26",6.1059,6.2331,6.1059,6.2331,212800.0],["1995-12-27",6.2331,6.2755,6.1907,6.2755,181600.0],["1995-12-28",6.2543,6.3179,6.2543,6.2967,120400.0],["1995-12-29",6.2967,6.3391,6.2967,6.3391,9200.0],["1996-01-02",6.2967,6.3179,6.2755,6.3179,60400.0],["1996-01-03",6.2967,6.3179,6.2967,6.3179,63600.0],["1996-01-04",6.2967,6.3179,6.1695,6.1695,93600.0],["1996-01-05",6.2119,6.2755,6.1907,6.2543,159600.0],["1996-01-08",6.2331,6.2331,6.2119,6.2119,31200.0],["1996-01-09",6.2119,6.2331,6.0847,6.0847,50800.0],["1996-01-10",6.1271,6.1271,6.0635,6.0635,63200.0],["1996-01-11",6.0635,6.1271,6.0635,6.0847,77600.0],["1996-01-12",6.0847,6.1059,5.9787,6.0211,82400.0],["1996-01-15",5.9787,6.0423,5.9575,6.0211,84000.0],["1996-01-16",6.0211,6.0211,5.9151,5.9363,65600.0],["1996-01-17",5.9363,5.9363,5.8939,5.9363,64000.0],["1996-01-18",5.9575,5.9787,5.9151,5.9363,100800.0],["1996-01-19",5.9363,5.9363,5.9151,5.9363,50400.0],["1996-01-22",5.9363,6.0635,5.9363,6.0423,220000.0],["1996-01-23",6.0211,6.1483,6.0211,6.1059,70400.0],["1996-01-24",6.0635,6.2331,6.0211,6.1907,147200.0],["1996-01-25",6.2119,6.2331,6.1483,6.2331,94400.0],["1996-01-26",6.2331,6.2755,6.2119,6.2755,46400.0],["1996-01-29",6.2543,6.3179,6.2331,6.2755,260800.0],["1996-01-30",6.2967,6.3603,6.2967,6.3603,29600.0],["1996-01-31",6.3391,6.3603,6.2755,6.3179,154800.0],["1996-02-01",6.2755,6.3391,6.2755,6.3179,178400.0],["1996-02-02",6.3603,6.3815,6.3603,6.3603,98800.0],["1996-02-05",6.351,6.3935,6.3297,6.3722,46400.0],["1996-02-06",6.3722,6.3722,6.3297,6.351,96000.0],["1996-02-07",6.351,6.3935,6.3297,6.3722,42000.0],["1996-02-08",6.3722,6.3722,6.3297,6.3297,62800.0],["1996-02-09",6.3085,6.351,6.3085,6.351,23600.0],["1996-02-12",6.3722,6.3935,6.3297,6.3297,83200.0],["1996-02-13",6.351,6.351,6.2873,6.2873,70000.0],["1996-02-14",6.2873,6.3722,6.2873,6.3297,76000.0],["1996-02-15",6.351,6.3935,6.2873,6.2873,102400.0],["1996-02-16",6.266,6.3297,6.266,6.3085,100400.0],["1996-02-20",6.266,6.2873,6.2448,6.2448,82400.0],["1996-02-21",6.266,6.2873,6.266,6.2873,11200.0],["1996-02-22",6.2873,6.3722,6.2873,6.351,119600.0],["1996-02-23",6.3722,6.436,6.351,6.3935,257600.0],["1996-02-26",6.351,6.3722,6.266,6.2873,148800.0],["1996-02-27",6.2873,6.2873,6.266,6.266,160400.0],["1996-02-28",6.266,6.266,6.2023,6.2023,138400.0],["1996-02-29",6.1598,6.2023,6.1598,6.2023,130400.0],["1996-03-01",6.351,6.436,6.3297,6.3297,562000.0],["1996-03-04",6.351,6.4147,6.3297,6.3722,160800.0],["1996-03-05",6.3935,6.3935,6.3297,6.351,90000.0],["1996-03-06",6.3085,6.3297,6.2873,6.3085,166000.0],["1996-03-07",6.3085,6.3722,6.3085,6.3722,331200.0],["1996-03-08",6.3297,6.3935,6.2448,6.3085,58400.0],["1996-03-11",6.3085,6.5422,6.3085,6.5422,70000.0],["1996-03-12",6.5422,6.6059,6.5422,6.6059,106800.0],["1996-03-13",6.6059,6.6059,6.5422,6.5422,56000.0],["1996-03-14",6.5422,6.5422,6.3722,6.3722,301200.0],["1996-03-15",6.3722,6.4572,6.3722,6.4572,230400.0],["1996-03-18",6.4784,6.4784,6.4359,6.4359,52400.0],["1996-03-19",6.4359,6.4359,6.351,6.3722,280400.0],["1996-03-20",6.351,6.3722,6.3297,6.3722,92800.0],["1996-03-21",6.3722,6.3722,6.351,6.3722,115200.0],["1996-03-22",6.351,6.3935,6.3297,6.3935,235200.0],["1996-03-25",6.3935,6.6059,6.3935,6.6059,201200.0],["1996-03-26",6.5846,6.8395,6.5846,6.8395,82800.0],["1996-03-27",6.8183,6.882,6.8183,6.8395,248800.0],["1996-03-28",6.8608,6.9457,6.8395,6.9457,280000.0],["1996-03-29",6.9245,7.1157,6.9245,7.0519,145200.0],["1996-04-01",7.0519,7.2431,7.0519,7.2431,230400.0],["1996-04-02",7.2219,7.3281,7.2219,7.2856,416400.0],["1996-04-03",7.2856,7.3068,7.2643,7.2643,646800.0],["1996-04-04",7.2856,7.2856,7.2431,7.2431,124400.0],["1996-04-08",7.2006,7.2006,7.0944,7.0944,154800.0],["1996-04-09",7.1157,7.2431,7.0944,7.2431,268000.0],["1996-04-10",7.2856,7.3068,7.2219,7.2219,525200.0],["1996-04-11",7.2431,7.2431,7.2006,7.2219,49600.0],["1996-04-12",7.2219,7.2219,6.882,6.967,725200.0],["1996-04-15",6.9882,7.0307,6.9457,6.967,324800.0],["1996-04-16",6.967,6.967,6.9457,6.967,70400.0],["1996-04-17",6.967,6.967,6.6696,6.7333,376400.0],["1996-04-18",6.7546,6.7758,6.7121,6.7333,115600.0],["1996-04-19",6.7758,6.7758,6.7333,6.7546,224400.0],["1996-04-22",6.7546,6.7546,6.7333,6.7333,63600.0],["1996-04-23",6.7333,6.7333,6.6908,6.6908,96800.0],["1996-04-24",6.6908,6.7546,6.6696,6.6696,89600.0],["1996-04-25",6.6484,6.6484,6.5209,6.5422,42000.0],["1996-04-26",6.5422,6.5422,6.3722,6.3722,151200.0],["1996-04-29",6.351,6.3935,6.2235,6.2873,344000.0],["1996-04-30",6.3085,6.3935,6.3085,6.3935,550400.0],["1996-05-01",6.3935,6.5422,6.3935,6.4784,524800.0],["1996-05-02",6.4784,6.5634,6.4572,6.4784,448800.0],["1996-05-03",6.4997,6.5209,6.4784,6.5209,121600.0],["1996-05-06",6.5328,6.5754,6.5115,6.5328,465200.0],["1996-05-07",6.5328,6.5541,6.5328,6.5541,52800.0],["1996-05-08",6.5328,6.5541,6.469,6.5541,670800.0],["1996-05-09",6.5541,6.5754,6.5115,6.5115,98400.0],["1996-05-10",6.5328,6.5328,6.5115,6.5115,81200.0],["1996-05-13",6.5115,6.5541,6.4903,6.4903,133600.0],["1996-05-14",6.5115,6.5328,6.4903,6.5115,38800.0],["1996-05-15",6.5328,6.5328,6.4903,6.5115,119200.0],["1996-05-16",6.5115,6.5115,6.4264,6.469,64400.0],["1996-05-17",6.469,6.469,6.3626,6.4052,123200.0],["1996-05-20",6.3839,6.469,6.3839,6.469,61200.0],["1996-05-21",6.4903,6.6179,6.4903,6.6179,206000.0],["1996-05-22",6.6179,6.7031,6.6179,6.6392,95600.0],["1996-05-23",6.6392,6.7669,6.6392,6.7243,417200.0],["1996-05-24",6.7243,6.7882,6.7031,6.7882,223200.0],["1996-05-28",6.7882,7.0435,6.7882,7.001,355200.0],["1996-05-29",7.001,7.0223,6.9584,7.0223,63600.0],["1996-05-30",7.0223,7.0648,7.0223,7.0648,200400.0],["1996-05-31",7.1074,7.2138,7.0861,7.2138,162000.0],["1996-06-03",7.1925,7.2138,7.1287,7.1287,141600.0],["1996-06-04",7.1287,7.1712,7.0861,7.1712,56400.0],["1996-06-05",7.1712,7.1712,7.1287,7.1499,170000.0],["1996-06-06",7.1287,7.1499,7.1074,7.1287,98400.0],["1996-06-07",7.1287,7.1287,7.0861,7.0861,19600.0],["1996-06-10",7.0648,7.0648,6.9371,6.9797,170000.0],["1996-06-11",6.9797,6.9797,6.8095,6.8095,115600.0],["1996-06-12",6.8095,6.8095,6.7456,6.7669,42000.0],["1996-06-13",6.7882,6.7882,6.7031,6.7031,34800.0],["1996-06-14",6.7243,6.7669,6.7031,6.7669,127200.0],["1996-06-17",6.1498,6.2349,6.0434,6.1924,1607200.0],["1996-06-18",6.2136,6.2136,5.8519,5.9157,208400.0],["1996-06-19",5.8732,5.8944,5.3625,5.3625,858800.0],["1996-06-20",5.3837,5.5114,5.3837,5.5114,511200.0],["1996-06-21",5.5327,5.5327,5.4263,5.4263,610800.0],["1996-06-24",5.4476,5.4476,5.2986,5.3199,200400.0],["1996-06-25",5.3412,5.3412,5.1922,5.2135,74000.0],["1996-06-26",5.2135,5.2135,5.1497,5.2135,201600.0],["1996-06-27",5.1709,5.1922,5.1497,5.1709,72800.0],["1996-06-28",5.1709,5.1709,4.9369,5.1497,661600.0],["1996-07-01",5.1709,5.3625,5.1709,5.3625,458400.0],["1996-07-02",5.3625,5.7029,5.3625,5.7029,286000.0],["1996-07-03",5.7029,6.0008,5.7029,5.8732,622000.0],["1996-07-05",5.8093,5.8732,5.7455,5.788,146400.0],["1996-07-08",5.788,5.788,5.7029,5.7242,109600.0],["1996-07-09",5.7029,5.7029,5.6604,5.6604,157200.0],["1996-07-10",5.6604,5.6604,5.6178,5.6391,39200.0],["1996-07-11",5.6391,5.6604,5.5327,5.554,111600.0],["1996-07-12",5.5327,5.6604,5.5327,5.6604,117600.0],["1996-07-15",5.6178,5.6604,5.5965,5.6391,39200.0],["1996-07-16",5.5752,5.5752,5.3625,5.3625,280800.0],["1996-07-17",5.6178,5.6178,5.554,5.6178,263200.0],["1996-07-18",5.5965,5.6391,5.5965,5.5965,40400.0],["1996-07-19",5.5965,5.6178,5.5965,5.5965,35600.0],["1996-07-22",5.5965,5.5965,5.554,5.5752,59600.0],["1996-07-23",5.554,5.554,5.4901,5.5114,90000.0],["1996-07-24",5.4901,5.4901,5.4476,5.4476,33200.0],["1996-07-25",5.4688,5.4688,5.405,5.4263,196000.0],["1996-07-26",5.4476,5.4476,5.405,5.4263,174800.0],["1996-07-29",5.405,5.5327,5.405,5.5327,51200.0],["1996-07-30",5.5327,5.5327,5.5114,5.5114,84800.0],["1996-07-31",5.554,5.6816,5.554,5.6604,65600.0],["1996-08-01",5.8519,5.9157,5.7668,5.788,153200.0],["1996-08-02",5.8213,5.9066,5.8213,5.864,150000.0],["1996-08-05",5.8426,5.864,5.8,5.8,80800.0],["1996-08-06",5.8213,5.864,5.8213,5.864,95600.0],["1996-08-07",5.864,5.9279,5.864,5.8853,50800.0],["1996-08-08",5.9066,5.9066,5.9066,5.9066,8000.0],["1996-08-09",5.9066,6.2478,5.9066,6.1412,1125600.0],["1996-08-12",6.1412,6.1412,6.1412,6.1412,8800.0],["1996-08-13",6.1198,6.1198,6.0985,6.0985,49200.0],["1996-08-14",6.0985,6.1412,6.0985,6.1412,6800.0],["1996-08-15",6.1412,6.2051,6.1412,6.2051,4400.0],["1996-08-16",6.1838,6.2265,6.1838,6.2265,100400.0],["1996-08-19",6.2478,6.3331,6.2265,6.2691,46400.0],["1996-08-20",6.2691,6.2691,6.1412,6.1412,38000.0],["1996-08-21",6.1412,6.1412,5.9706,5.9706,52000.0],["1996-08-22",5.9706,5.9706,5.9493,5.9706,26800.0],["1996-08-23",5.9706,5.9706,5.9492,5.9492,70400.0],["1996-08-26",5.9706,5.9706,5.9493,5.9706,5200.0],["1996-08-27",5.9706,6.0132,5.8853,5.8853,42800.0],["1996-08-28",5.9066,5.9279,5.9066,5.9279,6000.0],["1996-08-29",5.9279,5.9706,5.9279,5.9492,16800.0],["1996-08-30",5.9493,5.9706,5.9493,5.9706,14400.0],["1996-09-03",5.9706,5.9706,5.864,5.8853,108800.0],["1996-09-04",5.8853,5.9279,5.8853,5.9279,22000.0],["1996-09-05",5.9279,5.9706,5.9066,5.9492,21600.0],["1996-09-06",5.9492,5.9706,5.9492,5.9492,54000.0],["1996-09-09",5.9706,6.0132,5.9706,5.9919,24800.0],["1996-09-10",5.9706,5.9706,5.6294,5.6507,316800.0],["1996-09-11",5.672,5.672,5.5868,5.6081,170400.0],["1996-09-12",5.6081,5.7147,5.5867,5.6934,164400.0],["1996-09-13",5.6934,5.7573,5.6934,5.736,212800.0],["1996-09-16",5.736,5.736,5.7147,5.736,78400.0],["1996-09-17",5.7147,5.7573,5.7147,5.736,146000.0],["1996-09-18",5.7147,5.8,5.7147,5.7147,128400.0],["1996-09-19",5.6934,5.7147,5.5654,5.5654,76000.0],["1996-09-20",5.5654,5.5654,5.5015,5.5228,52400.0],["1996-09-23",5.5441,5.5441,5.5015,5.5228,76000.0],["1996-09-24",5.5228,5.5654,5.5015,5.5441,346800.0],["1996-09-25",5.5441,5.5867,5.5334,5.5867,105600.0],["1996-09-26",5.5867,5.5867,5.3948,5.3948,206000.0],["1996-09-27",5.4162,5.5015,5.4162,5.5015,128400.0],["1996-09-30",5.5015,5.5015,5.4801,5.4801,33200.0],["1996-10-01",5.5015,5.5441,5.5015,5.5015,142800.0],["1996-10-02",5.5441,5.736,5.5441,5.672,119200.0],["1996-10-03",5.6294,5.6294,5.5441,5.5441,228000.0],["1996-10-04",5.5441,5.5654,5.5441,5.5654,69200.0],["1996-10-07",5.5654,5.5867,5.4588,5.4588,152800.0],["1996-10-08",5.4375,5.4375,5.3948,5.4162,38400.0],["1996-10-09",5.3948,5.3948,5.3309,5.3522,348800.0],["1996-10-10",5.3309,5.3522,5.3309,5.3522,7200.0],["1996-10-11",5.3522,5.4801,5.3522,5.4801,147200.0],["1996-10-14",5.4588,5.5654,5.4162,5.5654,76400.0],["1996-10-15",5.5441,5.5654,5.4801,5.4801,127600.0],["1996-10-16",5.4801,5.4801,5.4588,5.4588,44000.0],["1996-10-17",5.4588,5.4588,5.3735,5.4162,93600.0],["1996-10-18",5.4375,5.4375,5.3948,5.4162,66800.0],["1996-10-21",5.4162,5.4375,5.3095,5.3309,126000.0],["1996-10-22",5.3309,5.3309,5.3095,5.3095,22800.0],["1996-10-23",5.3309,5.3309,5.2882,5.3095,17600.0],["1996-10-24",5.3309,5.3309,5.2029,5.3095,174800.0],["1996-10-25",5.3309,5.4801,5.3309,5.4375,150400.0],["1996-10-28",5.4162,5.4375,5.3735,5.4375,135600.0],["1996-10-29",5.4162,5.4375,5.3522,5.4375,34400.0],["1996-10-30",5.4375,5.4588,5.4375,5.4588,99600.0],["1996-10-31",5.4375,5.5015,5.4375,5.5015,47600.0],["1996-11-01",5.4707,5.5989,5.4707,5.5775,118000.0],["1996-11-04",5.5775,5.663,5.5775,5.6416,126000.0],["1996-11-05",5.6844,5.7271,5.663,5.7271,119200.0],["1996-11-06",5.7912,5.8981,5.7912,5.8981,85200.0],["1996-11-07",5.8981,5.9408,5.8767,5.8981,70400.0],["1996-11-08",5.8981,5.8981,5.834,5.8553,188800.0],["1996-11-11",5.834,5.8553,5.834,5.8553,288400.0],["1996-11-12",5.8553,5.9836,5.8553,5.9622,72400.0],["1996-11-13",5.9408,5.9622,5.9195,5.9408,27200.0],["1996-11-14",5.9622,5.9622,5.8981,5.9408,40000.0],["1996-11-15",5.9836,6.0263,5.9622,5.9622,95600.0],["1996-11-18",5.9408,6.0049,5.9195,5.9408,224800.0],["1996-11-19",5.9408,6.0477,5.9408,6.0477,24000.0],["1996-11-20",6.0477,6.1118,6.0477,6.0904,219200.0],["1996-11-21",6.1118,6.1759,6.0477,6.069,177600.0],["1996-11-22",6.1118,6.1118,5.8981,5.8981,82800.0],["1996-11-25",5.8553,6.0049,5.8553,5.9836,486800.0],["1996-11-26",6.0049,6.069,6.0049,6.069,84800.0],["1996-11-27",6.0477,6.0477,5.9195,6.0263,161200.0],["1996-11-29",6.0263,6.0263,5.8981,5.8981,30400.0],["1996-12-02",5.9194,6.0904,5.8981,6.0477,64000.0],["1996-12-03",6.0904,6.0904,5.8767,5.9622,241200.0],["1996-12-04",5.9408,5.9622,5.9195,5.9195,65600.0],["1996-12-05",5.9408,5.9622,5.9195,5.9195,50400.0],["1996-12-06",5.9408,5.9408,5.8553,5.9195,75200.0],["1996-12-09",5.9195,5.9836,5.8981,5.8981,150000.0],["1996-12-10",5.8981,5.8981,5.8126,5.8126,95600.0],["1996-12-11",5.7271,5.8981,5.6844,5.8981,142800.0],["1996-12-12",5.8767,5.8981,5.834,5.8767,84400.0],["1996-12-13",5.8553,5.8553,5.6203,5.6416,54400.0],["1996-12-16",5.6416,5.7058,5.6203,5.6203,100000.0],["1996-12-17",5.6416,5.6844,5.6416,5.6416,148400.0],["1996-12-18",5.6416,5.6416,5.5989,5.6416,524400.0],["1996-12-19",5.663,5.6844,5.6416,5.6416,251600.0],["1996-12-20",5.6844,5.6844,5.6416,5.663,182400.0],["1996-12-23",5.663,5.7485,5.6416,5.7271,153600.0],["1996-12-24",5.7485,5.7485,5.7271,5.7271,22000.0],["1996-12-26",5.7271,5.8126,5.7271,5.8126,53200.0],["1996-12-27",5.7699,5.8126,5.7699,5.8126,71200.0],["1996-12-30",5.7485,5.8553,5.7485,5.8553,68800.0],["1996-12-31",5.8767,6.0477,5.8767,6.0263,256000.0],["1997-01-02",6.0049,6.0049,5.9622,5.9836,287200.0],["1997-01-03",5.9836,6.0263,5.9408,5.9408,54000.0],["1997-01-06",5.9836,6.1331,5.9836,6.1331,354000.0],["1997-01-07",6.1118,6.1331,6.069,6.1118,64800.0],["1997-01-08",6.0904,6.1118,6.069,6.0904,25200.0],["1997-01-09",6.1331,6.1331,6.1118,6.1331,41200.0],["1997-01-10",6.1118,6.1545,6.0477,6.0904,92000.0],["1997-01-13",6.069,6.0904,6.0477,6.069,50400.0],["1997-01-14",6.069,6.069,5.9622,5.9622,107600.0],["1997-01-15",5.9836,5.9836,5.8981,5.9622,104000.0],["1997-01-16",5.9836,5.9836,5.9408,5.9408,143200.0],["1997-01-17",5.8981,6.0049,5.8981,5.9836,374000.0],["1997-01-20",5.9408,5.9622,5.8767,5.8767,227200.0],["1997-01-21",5.8981,5.9195,5.7485,5.7485,335200.0],["1997-01-22",5.834,5.834,5.7485,5.7485,141200.0],["1997-01-23",5.7485,5.834,5.7485,5.7912,40000.0],["1997-01-24",5.7912,5.8126,5.7699,5.8126,61600.0],["1997-01-27",5.7912,5.7912,5.7699,5.7699,42400.0],["1997-01-28",5.7699,5.7912,5.6416,5.6416,119600.0],["1997-01-29",5.6203,5.6844,5.5989,5.6203,126400.0],["1997-01-30",5.5989,5.7058,5.5989,5.6844,458400.0],["1997-01-31",5.663,5.7271,5.6203,5.7271,153200.0],["1997-02-03",5.9961,6.146,5.9533,6.0175,340800.0],["1997-02-04",6.0175,6.146,5.9747,6.0175,180400.0],["1997-02-05",6.0389,6.0817,5.9747,6.0175,120800.0],["1997-02-06",6.0175,6.0603,6.0175,6.0175,84000.0],["1997-02-07",6.0389,6.0603,5.9961,6.0175,39200.0],["1997-02-10",5.9961,6.0603,5.9961,6.0603,195600.0],["1997-02-11",6.0603,6.0603,6.0175,6.0389,39600.0],["1997-02-12",6.0603,6.2745,6.0389,6.1888,126800.0],["1997-02-13",6.2102,6.2531,6.1674,6.1674,273600.0],["1997-02-14",6.1246,6.2102,6.0817,6.1246,153200.0],["1997-02-18",6.0603,6.0817,5.9747,5.9961,138800.0],["1997-02-19",5.9961,6.0389,5.9961,6.0175,83600.0],["1997-02-20",6.0175,6.3601,6.0175,6.2959,556800.0],["1997-02-21",6.3387,6.6599,6.3387,6.5743,400000.0],["1997-02-24",6.5529,6.6599,6.5315,6.5957,118400.0],["1997-02-25",6.5529,6.6171,6.5529,6.6171,90000.0],["1997-02-26",6.6171,6.6385,6.5315,6.6385,159200.0],["1997-02-27",6.6171,6.7242,6.6171,6.7242,116400.0],["1997-02-28",6.7242,6.8098,6.7242,6.8098,257600.0],["1997-03-03",6.7884,6.8527,6.7884,6.8313,205600.0],["1997-03-04",6.8313,6.9169,6.8313,6.8955,89200.0],["1997-03-05",6.8955,6.9597,6.8955,6.9383,182800.0],["1997-03-06",6.9169,6.9383,6.8313,6.8741,81600.0],["1997-03-07",6.8741,6.8741,6.8527,6.8527,170000.0],["1997-03-10",6.8527,6.8741,6.8313,6.8527,85600.0],["1997-03-11",6.8527,6.8741,6.8098,6.8741,72400.0],["1997-03-12",6.8313,6.8527,6.7028,6.7242,101200.0],["1997-03-13",6.7242,6.7242,6.6171,6.6171,107200.0],["1997-03-14",6.6171,6.6385,6.4886,6.5529,69200.0],["1997-03-17",6.5743,6.6171,6.4244,6.5957,80800.0],["1997-03-18",6.5957,6.6385,6.5743,6.5743,148000.0],["1997-03-19",6.5529,6.767,6.5314,6.767,58800.0],["1997-03-20",6.767,6.8313,6.6171,6.8313,111200.0],["1997-03-21",6.8313,6.8741,6.8313,6.8527,66000.0],["1997-03-24",6.8313,6.8313,6.6171,6.6599,72400.0],["1997-03-25",6.7028,6.7242,6.6599,6.7028,313600.0],["1997-03-26",6.6814,6.7242,6.6814,6.7242,208800.0],["1997-03-27",6.7242,6.7242,6.6171,6.6171,100800.0],["1997-03-31",6.6171,6.6171,6.5529,6.5529,176400.0],["1997-04-01",6.5743,6.5957,6.5315,6.5529,166400.0],["1997-04-02",6.5315,6.5529,6.4886,6.51,14800.0],["1997-04-03",6.4886,6.51,6.3816,6.4886,111200.0],["1997-04-04",6.4672,6.5529,6.4672,6.51,71600.0],["1997-04-07",6.5315,6.5529,6.5315,6.5315,225200.0],["1997-04-08",6.5529,6.5529,6.5315,6.5315,46400.0],["1997-04-09",6.51,6.5529,6.4672,6.4886,37600.0],["1997-04-10",6.4886,6.4886,6.403,6.4458,41200.0],["1997-04-11",6.4458,6.4458,6.403,6.4244,17200.0],["1997-04-14",6.4458,6.4458,6.3173,6.3387,30800.0],["1997-04-15",6.3173,6.3387,6.1674,6.1888,598000.0],["1997-04-16",6.1888,6.1888,6.0175,6.1888,466400.0],["1997-04-17",6.2102,6.2745,6.1888,6.2531,73600.0],["1997-04-18",6.2102,6.4458,6.2102,6.4244,90400.0],["1997-04-21",6.4244,6.5743,6.4244,6.51,122000.0],["1997-04-22",6.51,6.6171,6.51,6.5743,117200.0],["1997-04-23",6.5529,6.6171,6.4458,6.6171,351600.0],["1997-04-24",6.6171,6.8955,6.6171,6.8098,477200.0],["1997-04-25",6.8527,6.9169,6.7242,6.7884,284400.0],["1997-04-28",6.8313,6.8313,6.7242,6.7456,219200.0],["1997-04-29",6.767,6.8313,6.767,6.8313,316400.0],["1997-04-30",6.8313,6.9383,6.8313,6.8527,154000.0],["1997-05-01",6.8527,6.8741,6.7242,6.8098,153200.0],["1997-05-02",6.7884,6.9812,6.7884,6.8955,191600.0],["1997-05-05",6.9075,6.9719,6.8217,6.929,172800.0],["1997-05-06",6.8861,7.0577,6.8861,6.9933,144400.0],["1997-05-07",7.0148,7.0148,6.9719,6.9933,86800.0],["1997-05-08",6.9719,7.1435,6.9719,7.0362,74000.0],["1997-05-09",7.0577,7.0791,7.0362,7.0362,60000.0],["1997-05-12",7.0362,7.2293,6.9933,7.2293,147200.0],["1997-05-13",7.2078,7.2293,7.0362,7.0577,79200.0],["1997-05-14",7.0362,7.0362,6.9933,6.9933,29600.0],["1997-05-15",7.0148,7.0791,6.9933,7.0791,118800.0],["1997-05-16",7.0791,7.0791,7.0362,7.0362,61600.0],["1997-05-19",7.0362,7.1649,7.0362,7.1649,35200.0],["1997-05-20",7.1649,7.2507,7.1435,7.2293,264400.0],["1997-05-21",7.2078,7.2507,7.1864,7.2507,104000.0],["1997-05-22",7.2078,7.3795,7.2078,7.3795,93200.0],["1997-05-23",7.3795,7.4438,7.3795,7.4438,28800.0],["1997-05-27",7.4438,7.6154,7.4438,7.594,83600.0],["1997-05-28",7.5511,7.5725,7.5511,7.5511,122400.0],["1997-05-29",7.5296,7.594,7.5296,7.594,42800.0],["1997-05-30",7.594,7.6154,7.5082,7.6154,46800.0],["1997-06-02",7.6369,7.7441,7.6369,7.7227,299600.0],["1997-06-03",7.7441,7.7441,7.7012,7.7227,126800.0],["1997-06-04",7.7227,7.7656,7.6798,7.7656,52800.0],["1997-06-05",7.7656,7.7656,7.6369,7.6583,152000.0],["1997-06-06",7.6369,7.8299,7.6369,7.8085,242400.0],["1997-06-09",7.7656,7.8514,7.7012,7.7012,71600.0],["1997-06-10",7.594,7.594,7.5082,7.5511,68000.0],["1997-06-11",7.5511,7.594,7.3795,7.3795,133200.0],["1997-06-12",7.3366,7.5082,7.3366,7.5082,47200.0],["1997-06-13",7.5296,7.5725,7.5296,7.5511,67600.0],["1997-06-16",7.5511,7.5511,7.4438,7.4438,32000.0],["1997-06-17",7.4653,7.5725,7.4438,7.5082,205600.0],["1997-06-18",7.5511,7.5725,7.5082,7.5511,54000.0],["1997-06-19",7.5511,7.5511,7.5082,7.5296,93200.0],["1997-06-20",7.4867,7.5511,7.4653,7.5082,171200.0],["1997-06-23",7.5296,7.5296,7.4653,7.4653,102000.0],["1997-06-24",7.4653,7.5082,7.4653,7.4653,68800.0],["1997-06-25",7.4974,7.5404,7.4653,7.5404,58000.0],["1997-06-26",7.5082,7.5082,7.358,7.358,86800.0],["1997-06-27",7.4653,7.6154,7.4653,7.6154,153600.0],["1997-06-30",7.6047,7.8729,7.6047,7.7656,190400.0],["1997-07-01",7.7227,7.8299,7.7012,7.8299,152800.0],["1997-07-02",7.787,7.787,7.7012,7.7441,60400.0],["1997-07-03",7.7441,7.7978,7.7441,7.7978,16000.0],["1997-07-07",7.7978,7.8085,7.7012,7.7012,28000.0],["1997-07-08",7.7012,7.7012,7.6369,7.6369,50000.0],["1997-07-09",7.6369,7.8085,7.6369,7.6798,215200.0],["1997-07-10",7.6798,7.787,7.6798,7.787,26400.0],["1997-07-11",7.787,7.8836,7.787,7.8621,118800.0],["1997-07-14",7.8621,7.9372,7.8621,7.905,71200.0],["1997-07-15",7.8943,7.9372,7.8943,7.9372,28400.0],["1997-07-16",7.9372,8.0445,7.9372,8.0445,111600.0],["1997-07-17",8.0337,8.0337,7.9372,7.9372,128000.0],["1997-07-18",7.8943,7.8943,7.7012,7.8514,110400.0],["1997-07-21",7.8299,7.8407,7.7227,7.7227,68000.0],["1997-07-22",7.7227,7.787,7.7227,7.7656,69200.0],["1997-07-23",7.8085,7.8085,7.787,7.8085,119200.0],["1997-07-24",7.8085,8.2375,7.7441,8.1946,659600.0],["1997-07-25",8.2375,8.2912,8.2268,8.2375,214400.0],["1997-07-28",8.2804,8.4092,8.2375,8.3662,124400.0],["1997-07-29",8.4091,8.5057,8.4091,8.5057,220400.0],["1997-07-30",8.5057,8.6666,8.495,8.6666,190800.0],["1997-07-31",8.688,8.9347,8.688,8.7309,181600.0],["1997-08-01",8.7124,8.8951,8.7017,8.8951,144800.0],["1997-08-04",8.8951,9.0992,8.8951,9.0562,130400.0],["1997-08-05",9.1099,9.2388,9.0992,9.2388,98800.0],["1997-08-06",9.2281,9.3678,9.2281,9.3463,405600.0],["1997-08-07",9.3355,9.5611,9.3355,9.5611,163600.0],["1997-08-08",9.5397,9.5397,9.3248,9.3248,217600.0],["1997-08-11",9.3463,9.443,9.3248,9.443,124800.0],["1997-08-12",9.443,9.4752,9.3678,9.4107,218800.0],["1997-08-13",9.4,9.4,9.3463,9.3785,158400.0],["1997-08-14",9.3678,9.3785,9.357,9.3785,26000.0],["1997-08-15",9.3785,9.5826,9.3678,9.3678,178400.0],["1997-08-18",9.3355,9.357,9.024,9.1099,264800.0],["1997-08-19",9.1529,9.2818,9.1529,9.2818,67600.0],["1997-08-20",9.2389,9.2389,9.0992,9.1529,152800.0],["1997-08-21",9.1529,9.1529,9.1099,9.1529,82400.0],["1997-08-22",9.1314,9.2174,9.1099,9.2174,63600.0],["1997-08-25",9.2174,9.2711,9.2174,9.2174,20800.0],["1997-08-26",9.2281,9.2818,9.2281,9.2603,198400.0],["1997-08-27",9.2818,9.5396,9.2281,9.5396,114400.0],["1997-08-28",9.5396,9.5504,9.4967,9.5504,66800.0],["1997-08-29",9.5504,9.6686,9.5074,9.6686,77200.0],["1997-09-02",9.6686,10.1627,9.6686,10.0446,117600.0],["1997-09-03",10.0231,10.0231,9.8405,9.8619,231200.0],["1997-09-04",9.7975,9.8082,9.6686,9.6793,333600.0],["1997-09-05",9.6041,9.6471,9.5826,9.5934,63200.0],["1997-09-08",9.5934,9.5934,9.3463,9.4322,270800.0],["1997-09-09",9.4107,9.5719,9.3033,9.5719,293600.0],["1997-09-10",9.6041,9.6363,9.5826,9.6041,131200.0],["1997-09-11",9.5826,9.6256,9.4859,9.6256,74800.0],["1997-09-12",9.6041,9.6363,9.5826,9.6256,206000.0],["1997-09-15",9.6041,9.6256,9.5719,9.6256,83600.0],["1997-09-16",9.6149,9.7867,9.6149,9.776,121200.0],["1997-09-17",9.7652,9.7975,9.6793,9.733,110400.0],["1997-09-18",9.5719,9.6148,9.4967,9.6041,101600.0],["1997-09-19",9.5611,9.7115,9.5504,9.7115,91600.0],["1997-09-22",9.6686,9.6686,9.5397,9.5611,54000.0],["1997-09-23",9.5611,9.733,9.4967,9.733,197600.0],["1997-09-24",9.7115,9.819,9.7115,9.7975,121600.0],["1997-09-25",9.776,9.819,9.7008,9.7975,48400.0],["1997-09-26",9.819,9.819,9.5826,9.6149,63600.0],["1997-09-29",9.6578,9.6686,9.5074,9.5611,111600.0],["1997-09-30",9.6686,9.7223,9.5611,9.6149,118800.0],["1997-10-01",9.6149,9.6901,9.5611,9.6901,81600.0],["1997-10-02",9.7115,9.7115,9.6256,9.7115,35200.0],["1997-10-03",9.733,9.7975,9.6256,9.6256,138400.0],["1997-10-06",9.6471,9.7545,9.6041,9.7545,61200.0],["1997-10-07",9.7975,9.819,9.7653,9.776,138800.0],["1997-10-08",9.7545,9.7975,9.7223,9.7975,126800.0],["1997-10-09",9.7545,9.776,9.7115,9.776,26800.0],["1997-10-10",9.7545,9.7867,9.6686,9.7545,57200.0],["1997-10-13",9.7975,9.9694,9.7975,9.8405,159600.0],["1997-10-14",9.8297,9.8297,9.7438,9.7867,30400.0],["1997-10-15",9.733,9.7867,9.6363,9.6686,67600.0],["1997-10-16",9.7115,9.9264,9.5719,9.5719,114800.0],["1997-10-17",9.4752,9.4752,9.2818,9.3033,129200.0],["1997-10-20",9.1959,9.4752,9.1959,9.4537,98800.0],["1997-10-21",9.4967,9.7115,9.4537,9.5826,112000.0],["1997-10-22",9.5826,9.776,9.5826,9.776,55200.0],["1997-10-23",9.6578,9.6578,9.4752,9.4859,379600.0],["1997-10-24",9.5182,9.7867,9.5074,9.7867,150400.0],["1997-10-27",9.7438,9.7438,9.2496,9.3785,116000.0],["1997-10-28",9.3355,9.4215,9.2066,9.4215,151200.0],["1997-10-29",9.4752,9.776,9.4752,9.5826,122000.0],["1997-10-30",9.4537,9.4537,9.357,9.3678,112400.0],["1997-10-31",9.36,9.4676,9.3493,9.4568,138800.0],["1997-11-03",9.4353,9.6828,9.4353,9.6828,78800.0],["1997-11-04",9.6613,9.6828,9.5967,9.6397,53600.0],["1997-11-05",9.5967,9.6397,9.5752,9.6397,21200.0],["1997-11-06",9.6397,9.672,9.4676,9.4676,456000.0],["1997-11-07",9.4461,9.4461,9.2632,9.274,35600.0],["1997-11-10",9.2524,9.3385,9.0803,9.0803,68800.0],["1997-11-11",9.0373,9.1233,8.9727,9.0373,59200.0],["1997-11-12",8.9942,8.9942,8.8006,8.8221,64800.0],["1997-11-13",8.7791,8.7791,8.6822,8.736,108800.0],["1997-11-14",8.7468,9.0911,8.7468,9.0588,117600.0],["1997-11-17",9.1233,9.6613,9.1233,9.6075,208400.0],["1997-11-18",9.5644,9.5644,9.3923,9.3923,82800.0],["1997-11-19",9.4138,9.8334,9.4138,9.7796,118800.0],["1997-11-20",9.7688,9.9087,9.7366,9.7366,135200.0],["1997-11-21",9.7473,9.7473,9.7043,9.7151,60400.0],["1997-11-24",9.7366,9.7473,9.6935,9.7151,57200.0],["1997-11-25",9.7151,9.7581,9.7151,9.7366,44000.0],["1997-11-26",9.7366,9.7904,9.7258,9.7904,24000.0],["1997-11-28",9.7904,9.8119,9.7904,9.8119,6000.0],["1997-12-01",9.8119,10.0486,9.8119,10.0271,168800.0],["1997-12-02",10.0271,10.0593,9.8334,9.8549,85200.0],["1997-12-03",9.8549,10.0701,9.8549,10.0701,124400.0],["1997-12-04",10.0701,10.0916,10.0701,10.0808,83600.0],["1997-12-05",10.0701,10.1777,10.0701,10.1131,181200.0],["1997-12-08",10.1131,10.1131,9.9733,9.984,44000.0],["1997-12-09",9.984,9.984,9.8334,9.8442,150000.0],["1997-12-10",9.8442,9.8442,9.5322,9.6828,189600.0],["1997-12-11",9.6935,9.6935,9.5322,9.6182,34000.0],["1997-12-12",9.6613,9.7581,9.5967,9.7043,35200.0],["1997-12-15",9.6613,9.6828,9.6182,9.6397,40800.0],["1997-12-16",9.5752,9.7312,9.5752,9.7043,222400.0],["1997-12-17",9.7043,9.7043,9.5967,9.629,76000.0],["1997-12-18",9.629,9.629,9.3385,9.3815,133600.0],["1997-12-19",9.3815,9.3815,9.2094,9.2632,54800.0],["1997-12-22",9.2632,9.2955,9.1986,9.2202,310800.0],["1997-12-23",9.2094,9.2094,9.1126,9.1448,140400.0],["1997-12-24",9.1448,9.1448,9.0588,9.1126,54000.0],["1997-12-26",9.1126,9.1126,9.0265,9.091,28400.0],["1997-12-29",9.0911,9.2739,9.0265,9.2309,163600.0],["1997-12-30",9.2417,9.2847,9.2202,9.2417,174000.0],["1997-12-31",9.2524,9.5644,9.2524,9.5537,101200.0],["1998-01-02",9.5644,9.5644,9.2524,9.4891,148400.0],["1998-01-05",9.4676,9.4676,9.2955,9.3493,142400.0],["1998-01-06",9.3493,9.3923,9.1233,9.1233,77600.0],["1998-01-07",9.1233,9.1233,8.8651,8.8651,248000.0],["1998-01-08",8.8651,8.8651,8.7145,8.8006,132400.0],["1998-01-09",8.7791,8.8436,8.4563,8.467,366800.0],["1998-01-12",8.424,8.4886,8.381,8.424,469200.0],["1998-01-13",8.4348,8.4455,8.3917,8.4348,138800.0],["1998-01-14",8.4348,8.4455,8.3917,8.3917,163600.0],["1998-01-15",8.4348,8.4993,8.4133,8.4886,137200.0],["1998-01-16",8.5208,8.5854,8.467,8.467,211600.0],["1998-01-20",8.4778,8.4778,8.4348,8.4455,98400.0],["1998-01-21",8.4455,8.6499,8.2519,8.6284,254000.0],["1998-01-22",8.6499,8.6499,8.5101,8.5746,214400.0],["1998-01-23",8.5746,8.5854,8.4993,8.5854,241600.0],["1998-01-26",8.6069,8.6069,8.5316,8.5424,219600.0],["1998-01-27",8.4993,8.6177,8.4993,8.5531,51600.0],["1998-01-28",8.5639,8.5962,8.4778,8.5531,238800.0],["1998-01-29",8.5639,8.6607,8.5424,8.6607,540800.0],["1998-01-30",8.8113,9.0803,8.7791,8.7791,176000.0],["1998-02-02",8.8144,9.2454,8.7928,9.1269,186000.0],["1998-02-03",9.1592,9.1808,9.0946,9.1269,389200.0],["1998-02-04",9.1484,9.1808,9.1269,9.17,332000.0],["1998-02-05",9.2131,9.5471,9.2131,9.4717,174800.0],["1998-02-06",9.5148,9.6118,9.407,9.4502,183200.0],["1998-02-09",9.4071,9.4286,9.2023,9.2562,102400.0],["1998-02-10",9.267,9.5902,9.267,9.5687,106400.0],["1998-02-11",9.601,9.7088,9.5795,9.6118,67600.0],["1998-02-12",9.5902,9.5902,9.3208,9.4286,87200.0],["1998-02-13",9.4178,9.504,9.3963,9.4717,101600.0],["1998-02-17",9.504,9.7842,9.504,9.7842,98000.0],["1998-02-18",9.7626,9.8488,9.7626,9.8381,76000.0],["1998-02-19",9.9674,9.9782,9.8489,9.9458,327200.0],["1998-02-20",9.9243,9.9782,9.9027,9.9782,50000.0],["1998-02-23",10.129,10.129,9.935,9.9782,405600.0],["1998-02-24",9.9351,10.0105,9.8381,9.9997,71200.0],["1998-02-25",9.9889,10.0859,9.9889,9.9997,96400.0],["1998-02-26",9.9566,10.0536,9.9458,10.0536,78000.0],["1998-02-27",10.0536,10.0536,9.9135,9.9458,63600.0],["1998-03-02",9.9458,10.2368,9.9458,10.2368,311600.0],["1998-03-03",10.2799,10.2906,10.1506,10.1721,50800.0],["1998-03-04",10.1721,10.1721,10.1506,10.1721,64000.0],["1998-03-05",10.129,10.3337,10.129,10.2906,220800.0],["1998-03-06",10.2906,10.4523,10.2152,10.226,144400.0],["1998-03-09",10.2044,10.3661,10.1829,10.3661,106000.0],["1998-03-10",10.3553,10.4092,10.3445,10.3661,194400.0],["1998-03-11",10.3768,10.6139,10.3768,10.6139,173600.0],["1998-03-12",10.5924,10.5924,10.4954,10.5277,38000.0],["1998-03-13",10.56,10.6462,10.4307,10.5169,251600.0],["1998-03-16",10.5062,10.5924,10.4738,10.5924,56800.0],["1998-03-17",10.6247,10.6462,10.6031,10.6139,41200.0],["1998-03-18",10.6247,10.6893,10.6247,10.6786,53200.0],["1998-03-19",10.6893,10.7324,10.6893,10.7109,52800.0],["1998-03-20",10.6893,10.8833,10.6678,10.8617,183200.0],["1998-03-23",10.8402,10.9695,10.8402,10.9372,80800.0],["1998-03-24",10.921,10.921,10.7324,10.7324,81200.0],["1998-03-25",10.7432,10.754,10.5169,10.5385,142400.0],["1998-03-26",10.5385,10.5816,10.5169,10.5169,82000.0],["1998-03-27",10.5169,10.5169,10.3445,10.3553,93600.0],["1998-03-30",10.3553,10.3876,10.3122,10.323,100800.0],["1998-03-31",10.3337,10.4092,10.323,10.3553,686800.0],["1998-04-01",10.3553,10.6893,10.3553,10.6786,209600.0],["1998-04-02",10.6462,10.6462,10.6031,10.6031,105200.0],["1998-04-03",10.6031,10.6786,10.5169,10.5277,64000.0],["1998-04-06",10.5277,10.5493,10.3014,10.3337,298800.0],["1998-04-07",10.3014,10.3014,10.1721,10.2152,112000.0],["1998-04-08",10.1937,10.3014,10.1721,10.2583,216000.0],["1998-04-09",10.2583,10.5169,10.2475,10.3337,184400.0],["1998-04-13",10.323,10.42,10.2583,10.4092,76800.0],["1998-04-14",10.4092,10.4523,10.3445,10.3445,114800.0],["1998-04-15",10.3661,10.4199,10.3014,10.3122,101200.0],["1998-04-16",10.2906,10.3014,10.0536,10.129,111600.0],["1998-04-17",10.1182,10.2152,10.0859,10.129,303200.0],["1998-04-20",10.1721,10.1721,9.6549,9.6657,270800.0],["1998-04-21",9.6657,9.9243,9.6657,9.9135,184400.0],["1998-04-22",10.0859,10.3014,10.0859,10.1613,267600.0],["1998-04-23",10.1613,10.4307,9.9997,9.9997,194400.0],["1998-04-24",9.9997,10.129,9.9889,10.0536,120000.0],["1998-04-27",10.0428,10.0536,9.7842,9.9243,130400.0],["1998-04-28",9.9674,10.129,9.9674,10.0751,134000.0],["1998-04-29",10.0967,10.1937,10.0859,10.1721,92400.0],["1998-04-30",10.1721,10.9049,10.1721,10.7755,353600.0],["1998-05-01",10.754,10.754,10.4738,10.6893,227600.0],["1998-05-04",10.6384,10.8326,10.6384,10.6816,80800.0],["1998-05-05",10.7032,10.7032,10.6384,10.6492,175600.0],["1998-05-06",10.6816,10.7463,10.6492,10.6492,148400.0],["1998-05-07",10.6492,10.7247,10.6492,10.66,53200.0],["1998-05-08",10.6708,10.8434,10.6708,10.8218,47200.0],["1998-05-11",10.8326,11.3074,10.8326,11.0376,192000.0],["1998-05-12",11.0376,11.0376,10.9297,10.9729,227200.0],["1998-05-13",10.9945,11.016,10.9621,11.016,51200.0],["1998-05-14",11.0053,11.0484,10.9945,11.0376,439200.0],["1998-05-15",11.0376,11.221,11.0376,11.221,70000.0],["1998-05-18",11.221,11.2858,11.1563,11.1779,113600.0],["1998-05-19",11.1563,11.3505,11.1563,11.3505,240800.0],["1998-05-20",11.3074,11.3074,11.221,11.2642,212400.0],["1998-05-21",11.2426,11.2642,11.1779,11.1995,239600.0],["1998-05-22",11.1779,11.1779,10.9297,10.9297,139600.0],["1998-05-26",10.9729,11.016,10.9729,10.9945,380000.0],["1998-05-27",10.9621,11.07,10.9621,11.07,93600.0],["1998-05-28",11.0268,11.3721,10.9837,11.3289,251200.0],["1998-05-29",11.3074,11.3505,11.1887,11.1887,135200.0],["1998-06-01",11.1887,11.2642,11.1887,11.221,54400.0],["1998-06-02",11.2318,11.3613,11.07,11.0808,122000.0],["1998-06-03",11.0916,11.0916,10.9405,10.9513,26400.0],["1998-06-04",10.9513,10.9513,10.7679,10.811,39200.0],["1998-06-05",10.8326,10.9621,10.8218,10.9513,118400.0],["1998-06-08",10.9729,11.0053,10.9675,10.9729,72800.0],["1998-06-09",10.9729,10.9945,10.8758,10.8866,145600.0],["1998-06-10",10.8866,10.8866,10.6276,10.6276,91600.0],["1998-06-11",10.606,10.606,10.2284,10.25,118000.0],["1998-06-12",10.2716,10.4442,10.2716,10.4442,178400.0],["1998-06-15",10.401,10.4334,10.1637,10.2068,288000.0],["1998-06-16",10.2392,10.3795,10.2392,10.3147,260800.0],["1998-06-17",10.3255,10.3795,10.2932,10.2932,188000.0],["1998-06-18",10.2931,10.401,10.0989,10.2284,260000.0],["1998-06-19",10.1853,10.2068,10.1421,10.1529,115600.0],["1998-06-22",10.1529,10.1637,10.1313,10.1529,12800.0],["1998-06-23",10.1529,10.2284,10.1529,10.2176,180400.0],["1998-06-24",10.2068,10.5305,10.196,10.401,148400.0],["1998-06-25",10.3795,10.5197,10.2932,10.3255,107200.0],["1998-06-26",10.3147,10.3903,10.3147,10.3903,34400.0],["1998-06-29",10.3903,10.8003,10.3903,10.8003,162000.0],["1998-06-30",10.9189,11.0268,10.7355,10.7355,247600.0],["1998-07-01",10.7463,10.8974,10.7463,10.8758,57600.0],["1998-07-02",10.9189,10.9189,10.8218,10.8218,59200.0],["1998-07-06",10.8326,11.0053,10.8326,10.9837,86000.0],["1998-07-07",10.9729,10.9945,10.9513,10.9837,41600.0],["1998-07-08",10.9405,10.9621,10.8974,10.9513,82800.0],["1998-07-09",10.9405,11.0808,10.9405,11.0268,120400.0],["1998-07-10",10.9837,11.1347,10.9729,11.1024,145600.0],["1998-07-13",11.1455,11.2426,11.1455,11.1455,120000.0],["1998-07-14",11.1563,11.5447,11.1563,11.2318,411600.0],["1998-07-15",11.275,11.2966,11.221,11.2858,65600.0],["1998-07-16",11.3289,11.48,11.3074,11.3721,210400.0],["1998-07-17",11.3937,11.5016,11.2642,11.275,3289200.0],["1998-07-20",11.2642,11.3937,11.2642,11.3074,441600.0],["1998-07-21",11.3181,11.3289,11.2642,11.2642,174000.0],["1998-07-22",11.2858,11.2858,11.2642,11.275,842400.0],["1998-07-23",11.275,11.3937,11.2642,11.2858,394400.0],["1998-07-24",11.2858,11.3721,11.275,11.2858,89200.0],["1998-07-27",11.2642,11.275,11.0916,11.1563,650400.0],["1998-07-28",11.07,11.07,10.5953,10.7679,408000.0],["1998-07-29",10.66,10.6924,10.3579,10.3579,572400.0],["1998-07-30",10.3579,10.6168,10.3579,10.5953,129600.0],["1998-07-31",10.5875,10.8035,10.5875,10.6415,275200.0],["1998-08-03",10.6523,10.6523,10.2094,10.2418,188000.0],["1998-08-04",10.4038,10.501,10.231,10.231,155600.0],["1998-08-05",10.231,10.3606,10.1661,10.3606,247600.0],["1998-08-06",10.3174,10.3174,10.1769,10.2958,103600.0],["1998-08-07",10.2958,10.447,10.285,10.339,163200.0],["1998-08-10",10.3498,10.3498,10.1121,10.1445,114800.0],["1998-08-11",10.0257,10.0257,9.8852,9.8852,68400.0],["1998-08-12",9.8852,10.1121,9.8852,10.1013,150800.0],["1998-08-13",10.0905,10.2094,10.0905,10.1769,209600.0],["1998-08-14",10.1986,10.393,10.1986,10.393,76800.0],["1998-08-17",10.393,10.5875,10.393,10.5767,67200.0],["1998-08-18",10.5767,10.8684,10.5767,10.8036,477200.0],["1998-08-19",10.8035,10.8468,10.6955,10.7171,276800.0],["1998-08-20",10.7171,10.7171,10.5659,10.5767,76000.0],["1998-08-21",10.5875,10.5875,10.285,10.3822,79200.0],["1998-08-24",10.4038,10.5659,10.3822,10.501,116800.0],["1998-08-25",10.5443,10.6307,10.393,10.447,112000.0],["1998-08-26",10.4578,10.9116,10.2634,10.5659,113000.0],["1998-08-27",10.4362,10.4362,10.0041,10.0041,39800.0],["1998-08-28",9.8528,9.9177,9.5071,9.6584,181600.0],["1998-08-31",9.8312,10.1769,9.68,9.8096,142600.0],["1998-09-01",9.5935,9.9177,9.2478,9.788,145000.0],["1998-09-02",9.8312,9.8961,9.2911,9.3127,76800.0],["1998-09-03",9.2262,9.6584,9.0966,9.5935,276400.0],["1998-09-04",9.68,9.8961,9.5936,9.8744,94800.0],["1998-09-08",9.9177,10.1337,9.9177,10.0257,85400.0],["1998-09-09",10.0257,10.0257,9.68,9.7664,45600.0],["1998-09-10",9.68,9.68,9.1182,9.2046,102000.0],["1998-09-11",9.2911,9.3127,9.2046,9.2694,75600.0],["1998-09-14",9.2262,9.2478,8.8589,9.0318,110400.0],["1998-09-15",9.0102,9.291,8.9453,9.2262,327600.0],["1998-09-16",9.2694,9.4639,9.183,9.4639,68200.0],["1998-09-17",9.3775,9.3775,9.1398,9.2262,78800.0],["1998-09-18",9.5287,9.68,9.4207,9.6368,138600.0],["1998-09-21",9.5503,9.5503,9.2478,9.5287,68000.0],["1998-09-22",9.68,9.7016,9.3343,9.4855,95800.0],["1998-09-23",9.0534,9.3775,9.0534,9.1182,314400.0],["1998-09-24",8.6428,8.6428,7.6489,8.2971,1077800.0],["1998-09-25",8.3403,8.47,8.2323,8.2971,490600.0],["1998-09-28",8.3403,8.4268,7.9514,7.9514,472600.0],["1998-09-29",7.9514,8.0594,7.7786,7.7786,346400.0],["1998-09-30",7.8002,7.865,7.5193,7.865,343200.0],["1998-10-01",7.865,7.865,7.0871,7.0871,502000.0],["1998-10-02",7.0871,7.7786,7.0871,7.6057,442600.0],["1998-10-05",7.6057,7.6057,7.1736,7.2168,501800.0],["1998-10-06",7.26,7.6921,7.26,7.6921,76000.0],["1998-10-07",7.7786,7.7786,7.4112,7.4328,109600.0],["1998-10-08",7.3464,7.3464,6.8062,7.0007,178000.0],["1998-10-09",7.0439,7.2168,7.0439,7.1303,294200.0],["1998-10-12",7.2168,7.4761,7.2168,7.4328,358400.0],["1998-10-13",7.4328,7.5625,7.4112,7.5625,381400.0],["1998-10-14",7.5625,7.5841,7.4761,7.4977,138400.0],["1998-10-15",7.4761,7.5625,7.3896,7.4328,120800.0],["1998-10-16",7.5193,8.1243,7.5193,8.0378,220800.0],["1998-10-19",8.1243,8.7509,8.1243,8.5348,230200.0],["1998-10-20",8.5996,9.1614,8.5996,9.075,184200.0],["1998-10-21",9.2911,9.68,9.2478,9.68,153200.0],["1998-10-22",9.68,10.3282,9.5936,10.3282,128000.0],["1998-10-23",10.3282,10.3714,10.1769,10.3714,144600.0],["1998-10-26",10.285,10.285,9.6584,9.7016,201600.0],["1998-10-27",9.7016,9.7016,9.0534,9.183,343400.0],["1998-10-28",9.183,9.3343,8.7725,9.3127,92600.0],["1998-10-29",9.2911,9.4639,9.075,9.3775,139200.0],["1998-10-30",9.3697,9.6943,9.2615,9.2615,257000.0],["1998-11-02",9.348,9.9323,9.348,9.7159,327400.0],["1998-11-03",9.7375,9.8674,9.6943,9.8674,140200.0],["1998-11-04",9.9539,10.0405,9.6294,9.8457,103400.0],["1998-11-05",9.7592,9.7592,9.3913,9.6726,309800.0],["1998-11-06",9.6294,9.6943,9.5212,9.651,322400.0],["1998-11-09",9.6726,9.6943,9.5644,9.6294,18600.0],["1998-11-10",9.5861,9.6294,9.4995,9.6294,250400.0],["1998-11-11",9.6726,9.6726,9.5212,9.5644,101000.0],["1998-11-12",9.5644,9.5644,9.4346,9.4995,280600.0],["1998-11-13",9.5212,9.5212,9.4346,9.4995,61400.0],["1998-11-16",9.5212,9.5212,9.4346,9.4562,141800.0],["1998-11-17",9.4562,9.4562,9.413,9.413,69400.0],["1998-11-18",9.4346,9.4346,9.2615,9.3913,347000.0],["1998-11-19",9.4346,9.5212,9.4346,9.4995,176800.0],["1998-11-20",9.4779,9.5212,9.4779,9.5212,98600.0],["1998-11-23",9.5212,9.7592,9.5212,9.7159,152200.0],["1998-11-24",9.7159,10.0838,9.7159,10.0405,164400.0],["1998-11-25",10.0405,10.0405,9.9756,9.9972,85600.0],["1998-11-27",9.9107,9.9107,9.7376,9.7808,115800.0],["1998-11-30",9.7592,9.8674,9.6726,9.6726,306400.0],["1998-12-01",9.651,9.9323,9.5644,9.9323,321400.0],["1998-12-02",9.9323,9.9539,9.889,9.9539,102200.0],["1998-12-03",9.9107,9.9972,9.6726,9.6943,113000.0],["1998-12-04",9.7159,10.0189,9.5861,9.9972,172800.0],["1998-12-07",9.9756,10.0405,9.889,10.0189,72000.0],["1998-12-08",10.0189,10.0189,9.8674,9.9972,91800.0],["1998-12-09",9.9972,10.1703,9.9107,10.1703,187400.0],["1998-12-10",10.1703,10.43,9.9972,10.0189,123400.0],["1998-12-11",9.9972,9.9972,9.5212,9.651,231600.0],["1998-12-14",9.6943,9.6943,9.1533,9.3264,90800.0],["1998-12-15",9.413,9.413,8.7422,8.7422,85200.0],["1998-12-16",8.7854,8.8071,8.6556,8.7854,296800.0],["1998-12-17",8.872,9.2399,8.872,9.1749,125600.0],["1998-12-18",9.1749,9.8241,9.11,9.7375,237200.0],["1998-12-21",9.8241,10.43,9.8241,10.0838,313800.0],["1998-12-22",10.0838,10.0838,9.7375,9.7375,174600.0],["1998-12-23",9.7376,9.7592,9.5861,9.7592,57000.0],["1998-12-24",9.7808,9.7808,9.6077,9.6726,84200.0],["1998-12-28",9.6943,9.6943,9.5428,9.5644,141000.0],["1998-12-29",9.4779,9.5644,9.3697,9.5644,138000.0],["1998-12-30",9.5212,9.5861,9.4779,9.5428,180000.0],["1998-12-31",9.4779,9.8241,9.4562,9.7159,192800.0],["1999-01-04",9.5644,9.6943,9.5644,9.6726,203000.0],["1999-01-05",9.6294,9.8241,9.6294,9.6943,241200.0],["1999-01-06",9.7808,9.9539,9.7592,9.8674,69000.0],["1999-01-07",9.5428,9.5861,9.348,9.3913,99000.0],["1999-01-08",9.4346,9.4779,9.0235,9.2615,66800.0],["1999-01-11",9.2615,9.3048,9.0667,9.0884,124000.0],["1999-01-12",8.4825,9.1749,8.3094,9.0018,392000.0],["1999-01-13",8.8287,9.2615,8.7638,8.9153,115600.0],["1999-01-14",8.9153,9.0884,8.9153,8.9586,115800.0],["1999-01-15",8.9585,9.3048,8.8071,9.3048,215800.0],["1999-01-19",9.2182,9.2831,8.8504,9.2831,156600.0],["1999-01-20",9.2399,9.3913,9.2399,9.3913,127000.0],["1999-01-21",9.3697,9.413,9.3481,9.413,77600.0],["1999-01-22",9.3697,9.5861,9.3697,9.4346,47200.0],["1999-01-25",9.3913,9.5644,9.3481,9.3481,77400.0],["1999-01-26",9.3481,9.5861,9.3481,9.4779,75000.0],["1999-01-27",9.4779,9.5644,9.348,9.3913,121800.0],["1999-01-28",9.3913,9.5212,9.3481,9.4346,72200.0],["1999-01-29",9.5861,9.6077,9.3481,9.4562,424800.0],["1999-02-01",9.4701,9.8602,9.4701,9.8602,119400.0],["1999-02-02",9.8385,10.0336,9.5785,10.0336,171400.0],["1999-02-03",9.9685,9.9685,9.5135,9.5135,70800.0],["1999-02-04",9.5135,9.5135,9.1667,9.3618,192800.0],["1999-02-05",9.3618,9.5785,9.3184,9.4484,62800.0],["1999-02-08",9.3618,9.5785,9.3618,9.4918,85800.0],["1999-02-09",9.4484,9.4484,9.0584,9.2317,53000.0],["1999-02-10",9.2317,9.2317,8.8633,8.8633,161400.0],["1999-02-11",8.95,9.1884,8.8633,9.08,168600.0],["1999-02-12",9.0584,9.0584,8.3216,8.3432,128000.0],["1999-02-16",8.4299,8.9067,8.4299,8.9067,66000.0],["1999-02-17",8.8633,8.9283,8.4082,8.4082,132000.0],["1999-02-18",8.4299,8.4516,8.0182,8.3866,255600.0],["1999-02-19",8.4733,9.0584,8.4082,8.885,410400.0],["1999-02-22",9.1451,9.4701,9.1451,9.3834,190400.0],["1999-02-23",9.4701,10.0119,9.3618,9.4051,154800.0],["1999-02-24",9.4051,9.4918,9.2534,9.2534,59800.0],["1999-02-25",9.0584,9.4918,9.0584,9.3401,95200.0],["1999-02-26",9.3184,9.6218,9.3184,9.4918,96800.0],["1999-03-01",9.5785,9.7085,9.4484,9.4484,39200.0],["1999-03-02",9.5351,9.6218,9.3618,9.3834,130400.0],["1999-03-03",9.3834,9.3834,9.1451,9.3401,90600.0],["1999-03-04",9.3401,9.7302,9.3401,9.7085,102200.0],["1999-03-05",9.7085,9.7952,9.4484,9.4484,72200.0],["1999-03-08",9.4918,9.8819,9.3618,9.5785,90200.0],["1999-03-09",9.2751,9.6868,9.2751,9.6001,100800.0],["1999-03-10",9.6868,9.7085,9.5351,9.6218,100000.0],["1999-03-11",9.4918,9.8602,9.4918,9.7735,123600.0],["1999-03-12",9.7518,10.2719,9.7302,10.0986,249200.0],["1999-03-15",10.0119,10.1202,10.0119,10.0986,119200.0],["1999-03-16",10.0119,10.0769,9.9685,9.9902,46600.0],["1999-03-17",9.7952,10.1419,9.7952,9.9252,187000.0],["1999-03-18",9.9469,9.9685,9.5351,9.6218,139200.0],["1999-03-19",9.4918,9.6652,9.4918,9.5351,118200.0],["1999-03-22",9.5351,9.5351,9.3618,9.4051,81000.0],["1999-03-23",9.3184,9.3184,8.95,8.9934,56600.0],["1999-03-24",8.9934,8.9934,8.625,8.7983,68000.0],["1999-03-25",8.6683,9.2317,8.6683,9.08,147400.0],["1999-03-26",9.08,9.08,8.9283,8.95,135600.0],["1999-03-29",8.9934,9.3401,8.9717,9.2101,56800.0],["1999-03-30",9.1667,9.3618,9.08,9.2751,129200.0],["1999-03-31",9.2751,9.2751,8.6683,9.015,207600.0],["1999-04-01",9.0584,9.0584,8.8417,8.885,51600.0],["1999-04-05",8.9283,9.015,8.7983,8.9934,109400.0],["1999-04-06",8.9934,8.9934,8.69,8.8633,75400.0],["1999-04-07",8.885,8.885,8.6033,8.6466,173000.0],["1999-04-08",8.6033,8.7767,8.2566,8.7767,659400.0],["1999-04-09",8.95,9.1017,8.82,8.885,90200.0],["1999-04-12",8.7983,9.1017,8.5816,8.5816,121400.0],["1999-04-13",8.7116,9.4484,8.7116,9.015,203600.0],["1999-04-14",9.0584,9.7518,9.0584,9.6435,122200.0],["1999-04-15",9.6218,10.1852,9.6001,9.9252,125600.0],["1999-04-16",9.8385,10.1419,9.8385,9.9469,68800.0],["1999-04-19",9.8819,10.402,9.8385,10.0552,109200.0],["1999-04-20",10.0986,10.0986,9.7085,9.7085,67800.0],["1999-04-21",9.7952,10.0336,9.5785,9.5785,116600.0],["1999-04-22",9.6218,9.6218,8.8633,8.8633,184000.0],["1999-04-23",8.95,9.4051,8.95,9.3618,231200.0],["1999-04-26",9.4051,9.8819,9.4051,9.7302,88200.0],["1999-04-27",9.9685,9.9902,9.5785,9.7952,60000.0],["1999-04-28",9.7085,10.0552,9.7085,10.0119,127400.0],["1999-04-29",10.0552,10.0552,8.885,9.7302,158400.0],["1999-04-30",9.7302,9.8602,9.7085,9.7085,74400.0],["1999-05-03",9.5054,9.5922,9.3752,9.3969,182600.0],["1999-05-04",9.4837,9.9828,9.4837,9.5705,198800.0],["1999-05-05",9.5271,9.679,9.4403,9.5922,47400.0],["1999-05-06",9.5922,9.7658,9.5922,9.7658,63200.0],["1999-05-07",9.7224,9.7441,8.8543,8.8977,114600.0],["1999-05-10",9.0496,10.0913,9.0496,9.6356,163600.0],["1999-05-11",9.8092,10.113,9.8092,9.8743,134600.0],["1999-05-12",9.7875,9.8092,9.5488,9.7658,98200.0],["1999-05-13",9.9394,10.2866,9.9394,10.1564,195400.0],["1999-05-14",10.2866,10.2866,10.1347,10.2432,123800.0],["1999-05-17",10.1564,10.2649,10.0262,10.1564,162600.0],["1999-05-18",10.1564,10.2866,10.1564,10.2649,140200.0],["1999-05-19",10.3083,10.7641,10.3083,10.6556,215200.0],["1999-05-20",10.6556,10.9377,10.6556,10.699,90800.0],["1999-05-21",10.5905,10.6122,10.0479,10.1998,228400.0],["1999-05-24",10.2215,10.2215,9.9177,9.9177,165000.0],["1999-05-25",9.9177,10.0479,9.5271,9.5488,298200.0],["1999-05-26",9.6356,9.8743,9.6356,9.8526,233000.0],["1999-05-27",9.8526,9.8526,9.5488,9.8092,122800.0],["1999-05-28",9.896,9.896,9.5488,9.5488,81000.0],["1999-06-01",9.5922,10.113,9.5922,10.113,296200.0],["1999-06-02",10.1347,10.3083,9.9828,10.1564,146600.0],["1999-06-03",10.1781,10.1781,9.5705,9.6139,138200.0],["1999-06-04",9.6356,9.6356,9.462,9.5271,144200.0],["1999-06-07",9.6139,9.7007,9.5054,9.7007,49600.0],["1999-06-08",9.7007,10.547,9.679,10.4168,83800.0],["1999-06-09",10.3951,10.4168,10.2215,10.2432,31400.0],["1999-06-10",10.1998,10.2215,9.7658,9.8309,67400.0],["1999-06-11",9.8743,10.3734,9.8743,10.2866,119800.0],["1999-06-14",10.3734,10.3734,10.1347,10.2215,37200.0],["1999-06-15",10.3951,10.4168,10.1998,10.3517,155400.0],["1999-06-16",10.3083,10.5905,10.1781,10.5253,106400.0],["1999-06-17",10.5253,10.5253,10.3517,10.4168,123400.0],["1999-06-18",10.4168,10.4168,10.0696,10.3951,158600.0],["1999-06-21",10.4168,10.4168,10.0262,10.2432,53200.0],["1999-06-22",10.1998,10.33,10.1998,10.1998,111400.0],["1999-06-23",10.1998,10.1998,9.9394,10.0262,216400.0],["1999-06-24",9.9828,10.0262,9.679,9.679,248400.0],["1999-06-25",9.7658,9.896,9.7441,9.7875,112800.0],["1999-06-28",9.7441,10.0913,9.7441,10.0913,449200.0],["1999-06-29",10.0262,10.2866,10.0045,10.2649,54600.0],["1999-06-30",10.2432,10.5253,10.113,10.4168,182600.0],["1999-07-01",10.5036,10.699,10.4168,10.6122,252600.0],["1999-07-02",10.6556,10.7207,10.5688,10.6122,157400.0],["1999-07-06",10.4602,10.4602,10.1347,10.1347,120200.0],["1999-07-07",10.1564,10.2215,9.9937,10.0479,82600.0],["1999-07-08",10.0479,10.0479,9.3752,9.9394,319600.0],["1999-07-09",9.9394,9.9394,9.6356,9.7658,86000.0],["1999-07-12",9.896,10.1998,9.8526,10.1781,64400.0],["1999-07-13",10.1998,10.33,10.1564,10.33,126400.0],["1999-07-14",10.3734,10.4168,10.3083,10.3083,51200.0],["1999-07-15",10.3951,10.4168,10.3517,10.3517,115200.0],["1999-07-16",10.33,10.33,10.2649,10.2866,87600.0],["1999-07-19",10.2649,10.2649,10.1347,10.1347,166200.0],["1999-07-20",10.0913,10.0913,9.2449,9.6356,264800.0],["1999-07-21",9.679,9.9828,9.6573,9.9394,143200.0],["1999-07-22",9.896,10.33,9.896,10.2649,108600.0],["1999-07-23",10.4168,10.4168,10.1781,10.1998,155600.0],["1999-07-26",10.1998,10.2432,10.1564,10.2432,188000.0],["1999-07-27",10.2432,10.2649,10.0696,10.0696,333000.0],["1999-07-28",10.0696,10.0696,9.7658,9.9611,219000.0],["1999-07-29",9.9828,9.9828,9.7224,9.7441,190400.0],["1999-07-30",9.7832,10.1311,9.7832,10.0658,84800.0],["1999-08-02",10.0224,10.0876,9.6963,9.7615,90200.0],["1999-08-03",9.7832,9.8267,9.5441,9.8267,160000.0],["1999-08-04",9.7832,9.9354,9.6963,9.7397,80200.0],["1999-08-05",9.7397,9.7397,9.4789,9.5658,98200.0],["1999-08-06",9.5658,9.805,9.5441,9.7832,88000.0],["1999-08-09",9.8267,9.9571,9.8267,9.9137,62000.0],["1999-08-10",9.8702,9.9571,9.7397,9.7615,103400.0],["1999-08-11",9.6745,9.6745,9.3267,9.5658,164400.0],["1999-08-12",9.5876,9.6745,9.5223,9.6093,83400.0],["1999-08-13",9.5876,9.6093,9.5441,9.6093,187400.0],["1999-08-16",9.631,9.7397,9.5658,9.5658,546400.0],["1999-08-17",9.5658,9.5876,9.4788,9.5876,310000.0],["1999-08-18",9.5441,9.5441,9.2397,9.2832,48800.0],["1999-08-19",9.2832,9.2832,9.1093,9.1745,90600.0],["1999-08-20",9.044,9.131,9.0223,9.1093,143400.0],["1999-08-23",9.1527,9.1527,8.8484,8.9353,187400.0],["1999-08-24",8.9353,8.9353,8.7832,8.8266,188600.0],["1999-08-25",8.7832,8.9136,8.7832,8.8701,314200.0],["1999-08-26",8.8484,8.8701,8.7832,8.8049,115800.0],["1999-08-27",8.8919,8.8919,8.631,8.7397,62800.0],["1999-08-30",8.7614,8.8701,8.6962,8.7397,86400.0],["1999-08-31",8.8266,9.0006,8.8049,8.9571,137200.0],["1999-09-01",8.9571,8.9571,8.9136,8.9136,110800.0],["1999-09-02",8.6962,8.8701,8.6962,8.8266,316200.0],["1999-09-03",8.8484,9.1745,8.8484,9.1745,91600.0],["1999-09-07",9.1745,9.3484,9.1745,9.2832,113000.0],["1999-09-08",9.2397,9.3484,9.1745,9.3267,55000.0],["1999-09-09",9.2832,9.4354,9.2832,9.4136,76000.0],["1999-09-10",9.3701,9.3919,9.2614,9.3049,105600.0],["1999-09-13",9.3049,9.3049,9.0223,9.044,51400.0],["1999-09-14",9.044,9.044,8.544,8.7397,144000.0],["1999-09-15",8.7614,8.7614,8.4788,8.4788,123200.0],["1999-09-16",8.4788,8.4788,8.1527,8.1962,307800.0],["1999-09-17",8.1744,8.7832,8.1744,8.7832,246800.0],["1999-09-20",8.8049,8.9353,8.5223,8.5223,182200.0],["1999-09-21",8.5223,8.6962,8.4788,8.5875,162200.0],["1999-09-22",8.6092,8.7179,8.544,8.544,73200.0],["1999-09-23",8.5223,8.5223,7.8266,7.9353,302200.0],["1999-09-24",7.9135,7.9353,7.8483,7.9135,564600.0],["1999-09-27",7.957,8.6527,7.957,8.5657,241200.0],["1999-09-28",8.5875,8.5875,8.1744,8.3483,167200.0],["1999-09-29",8.2614,8.6744,8.2396,8.6744,89800.0],["1999-09-30",8.6744,9.3049,8.631,9.3049,216400.0],["1999-10-01",9.2614,9.2614,8.8919,8.8919,117800.0],["1999-10-04",8.8701,8.9788,8.7179,8.7397,74000.0],["1999-10-05",8.6744,8.7179,8.3049,8.5875,142800.0],["1999-10-06",8.6092,8.8049,8.4353,8.8049,189800.0],["1999-10-07",8.8049,8.9136,8.7179,8.8049,47400.0],["1999-10-08",8.9136,9.044,8.8701,8.9571,158000.0],["1999-10-11",8.9571,8.9571,8.9136,8.9353,31400.0],["1999-10-12",8.9353,9.131,8.9136,9.0223,127400.0],["1999-10-13",9.0223,9.1745,8.9571,8.9788,88000.0],["1999-10-14",8.9571,9.1527,8.9571,9.044,130200.0],["1999-10-15",9.0658,9.0875,8.9788,9.0875,77200.0],["1999-10-18",9.0875,9.131,9.0006,9.131,134400.0],["1999-10-19",9.0875,9.4571,9.0875,9.3484,149800.0],["1999-10-20",9.3919,9.3919,9.131,9.1962,125800.0],["1999-10-21",9.1093,9.1093,8.8049,8.8919,213800.0],["1999-10-22",8.8701,8.8919,8.3701,8.7832,238600.0],["1999-10-25",8.7614,8.7614,8.5223,8.6092,209400.0],["1999-10-26",8.6092,8.7179,8.5658,8.631,167200.0],["1999-10-27",8.544,8.5657,8.3483,8.3918,213600.0],["1999-10-28",8.3918,8.9353,8.3918,8.9353,280200.0],["1999-10-29",8.9745,9.3666,8.9092,9.3666,133200.0],["1999-11-01",9.3231,9.628,9.3231,9.6062,155400.0],["1999-11-02",9.6498,9.9766,9.6498,9.9112,161800.0],["1999-11-03",9.8676,9.8676,9.8023,9.8023,210200.0],["1999-11-04",9.7369,9.8676,9.6716,9.7805,97200.0],["1999-11-05",9.737,9.7587,9.5409,9.7152,114600.0],["1999-11-08",9.7369,9.7369,9.432,9.4756,39200.0],["1999-11-09",9.4973,9.4973,9.2359,9.4538,69400.0],["1999-11-10",9.4538,9.5191,9.3666,9.4973,39600.0],["1999-11-11",9.5191,9.5627,9.2359,9.4538,149600.0],["1999-11-12",9.5409,9.5409,9.3231,9.4102,41400.0],["1999-11-15",9.3884,9.628,9.3231,9.5845,142400.0],["1999-11-16",9.5409,10.1073,9.5409,10.1073,259200.0],["1999-11-17",10.1073,10.1944,10.1073,10.129,84000.0],["1999-11-18",10.0419,10.1944,9.8459,10.1073,105600.0],["1999-11-19",9.933,9.9548,9.7152,9.7369,97800.0],["1999-11-22",9.5845,9.8023,9.5845,9.628,138800.0],["1999-11-23",9.6498,9.6498,9.4538,9.4538,185600.0],["1999-11-24",9.4538,9.4538,9.0835,9.2795,231800.0],["1999-11-26",9.3231,9.3666,9.1052,9.3666,151600.0],["1999-11-29",9.4102,9.4973,9.127,9.4973,282200.0],["1999-11-30",9.432,9.5627,9.3884,9.4538,158600.0],["1999-12-01",9.3884,9.432,9.1924,9.3231,251000.0],["1999-12-02",9.2359,9.6934,9.2359,9.5409,181400.0],["1999-12-03",9.6063,9.8459,9.5845,9.6498,107200.0],["1999-12-06",9.6063,9.8023,9.5627,9.6934,69000.0],["1999-12-07",9.6498,9.6498,9.4973,9.5409,164800.0],["1999-12-08",9.5409,9.5409,9.3231,9.4102,205600.0],["1999-12-09",9.4102,9.4102,8.8003,9.2359,199000.0],["1999-12-10",9.2142,9.2142,8.8874,9.1706,103600.0],["1999-12-13",9.1488,9.1706,9.0399,9.0835,86400.0],["1999-12-14",9.0181,9.3013,8.9745,9.2359,298800.0],["1999-12-15",9.1924,9.3231,9.0617,9.3231,72400.0],["1999-12-16",9.3231,9.3884,9.2795,9.3884,461200.0],["1999-12-17",9.3231,9.8459,9.3231,9.7587,318600.0],["1999-12-20",9.6716,9.6934,9.1052,9.1924,103600.0],["1999-12-21",9.1706,9.1924,8.9528,9.0399,171400.0],["1999-12-22",8.9745,9.127,8.9745,9.0181,100000.0],["1999-12-23",8.8438,9.0835,8.8438,9.0399,172800.0],["1999-12-27",9.0399,9.0835,8.7567,8.7567,144800.0],["1999-12-28",8.8003,9.1052,8.8003,8.9963,125200.0],["1999-12-29",9.0181,9.1488,8.9963,9.1052,169000.0],["1999-12-30",9.1052,9.1052,8.6042,8.7132,194800.0],["1999-12-31",8.6478,8.7785,8.626,8.7567,138200.0],["2000-01-03",8.7567,8.7567,8.1468,8.2775,238000.0],["2000-01-04",8.3646,8.3646,8.2121,8.3646,375200.0],["2000-01-05",8.2993,9.127,8.2993,8.8874,246400.0],["2000-01-06",8.9092,9.2359,8.8874,9.0835,193000.0],["2000-01-07",9.1052,9.9766,9.0835,9.0835,239200.0],["2000-01-10",8.9963,9.1706,8.8874,8.8874,212400.0],["2000-01-11",9.0617,9.3231,8.8874,8.931,184600.0],["2000-01-12",8.931,9.2142,8.931,8.9963,124600.0],["2000-01-13",8.931,9.2577,8.931,9.2577,146800.0],["2000-01-14",9.3013,9.5409,9.2795,9.3231,159200.0],["2000-01-18",9.1488,9.2795,9.1488,9.1924,88600.0],["2000-01-19",9.1924,9.2359,9.1706,9.2142,78200.0],["2000-01-20",9.2577,9.3557,9.0181,9.0399,100400.0],["2000-01-21",8.9528,9.1052,8.7567,8.8874,148400.0],["2000-01-24",8.8439,9.1052,8.626,8.626,133000.0],["2000-01-25",8.626,8.7567,7.929,8.0161,177400.0],["2000-01-26",8.0597,8.1468,7.8201,7.929,488600.0],["2000-01-27",7.9507,7.9943,7.8418,7.9725,252400.0],["2000-01-28",7.929,7.9943,7.7983,7.7983,168600.0],["2000-01-31",7.8418,8.0597,7.6676,7.6676,179600.0],["2000-02-01",7.7111,9.0617,7.7111,8.5825,408200.0],["2000-02-02",8.5389,8.7132,8.2557,8.3428,336400.0],["2000-02-03",8.2993,8.2993,8.1032,8.1904,225200.0],["2000-02-04",8.1904,8.2121,7.9725,8.0597,176400.0],["2000-02-07",7.968,8.1208,7.8152,7.837,115400.0],["2000-02-08",7.9025,8.0335,7.706,7.9898,165400.0],["2000-02-09",8.0116,8.3828,7.8152,8.3828,97000.0],["2000-02-10",8.3828,8.3828,7.8807,8.1208,148400.0],["2000-02-11",8.0771,8.0771,7.7715,7.7715,69600.0],["2000-02-14",7.9025,8.3609,7.837,8.2081,195000.0],["2000-02-15",8.1863,8.1863,7.5095,8.0553,262800.0],["2000-02-16",8.0335,8.0335,7.6842,7.9898,141800.0],["2000-02-17",8.2518,8.4482,7.968,8.0771,571200.0],["2000-02-18",8.1208,8.4264,8.1208,8.2299,169000.0],["2000-02-22",8.2081,8.5137,8.1208,8.5137,338800.0],["2000-02-23",8.4701,8.4919,8.2518,8.3828,212800.0],["2000-02-24",8.2081,8.2081,7.9462,7.9898,528800.0],["2000-02-25",7.9898,8.2518,7.9898,8.1426,487400.0],["2000-02-28",8.1208,8.5356,7.7279,8.3828,219600.0],["2000-02-29",8.3828,8.5792,8.2299,8.3609,571400.0],["2000-03-01",8.3609,8.4701,8.0553,8.4701,318000.0],["2000-03-02",8.4046,8.7757,8.3827,8.6884,274600.0],["2000-03-03",8.7102,8.8848,8.5574,8.6665,234800.0],["2000-03-06",8.6447,8.6447,8.1645,8.3173,170800.0],["2000-03-07",8.3173,8.3609,7.7497,7.7497,272000.0],["2000-03-08",7.7715,8.1208,7.0293,7.8588,441400.0],["2000-03-09",7.8588,8.0553,7.7933,7.9898,182800.0],["2000-03-10",7.968,8.1644,7.9025,7.9025,158600.0],["2000-03-13",7.8588,8.0335,7.6187,8.0116,75600.0],["2000-03-14",8.0116,8.0116,7.7715,7.7933,168800.0],["2000-03-15",7.7933,8.0116,7.7933,7.9025,357600.0],["2000-03-16",7.8807,8.1208,7.8807,8.1208,1135400.0],["2000-03-17",8.1208,8.732,8.099,8.601,194000.0],["2000-03-20",8.5574,8.732,8.4264,8.4701,111200.0],["2000-03-21",8.4701,8.8848,8.4701,8.8848,149200.0],["2000-03-22",8.8412,8.8412,8.5574,8.6229,152800.0],["2000-03-23",8.6011,9.2341,8.6011,9.2341,167200.0],["2000-03-24",9.2123,9.4088,8.7539,8.9722,226200.0],["2000-03-27",8.8193,9.0377,8.601,8.7975,134200.0],["2000-03-28",8.7757,8.994,8.7757,8.863,136400.0],["2000-03-29",8.863,8.8848,8.4701,8.7757,133400.0],["2000-03-30",8.7757,9.1468,8.7539,9.0813,105800.0],["2000-03-31",9.1686,9.6489,8.9722,9.3214,278000.0],["2000-04-03",9.3869,9.3869,8.9067,9.0595,189800.0],["2000-04-04",9.0595,9.125,8.6665,8.732,335200.0],["2000-04-05",8.6011,8.7975,8.4701,8.6665,264000.0],["2000-04-06",8.7539,9.2341,8.7539,9.0595,96600.0],["2000-04-07",9.0595,9.2341,8.8194,8.9067,73000.0],["2000-04-10",8.863,9.2341,8.863,9.0377,194600.0],["2000-04-11",8.9722,9.1686,8.9503,9.1686,84400.0],["2000-04-12",9.1905,9.2341,8.8412,8.9067,114400.0],["2000-04-13",8.9503,9.0595,8.7102,8.7102,58000.0],["2000-04-14",8.732,8.732,8.3391,8.4482,94400.0],["2000-04-17",8.4264,8.6229,8.3173,8.6229,73600.0],["2000-04-18",8.5356,8.7975,8.4701,8.601,100800.0],["2000-04-19",8.5574,8.5574,8.1645,8.3828,103600.0],["2000-04-20",8.3391,9.0377,8.2518,9.0377,174800.0],["2000-04-24",9.0377,9.4743,9.0377,9.0813,229600.0],["2000-04-25",8.994,9.9109,8.994,9.9109,353200.0],["2000-04-26",9.889,9.9109,9.2996,9.4743,186200.0],["2000-04-27",9.4306,9.4961,9.3433,9.4743,104800.0],["2000-04-28",9.4306,9.9545,9.3651,9.9545,138400.0],["2000-05-01",9.7971,9.7971,9.5128,9.7971,124800.0],["2000-05-02",9.6659,9.6659,9.2722,9.5565,133800.0],["2000-05-03",9.5565,9.6221,9.4034,9.4034,93800.0],["2000-05-04",9.4472,9.5565,9.2504,9.4909,109400.0],["2000-05-05",9.469,9.6002,9.2722,9.5346,113000.0],["2000-05-08",9.5346,9.5346,9.0973,9.0973,102600.0],["2000-05-09",9.0973,9.4253,9.0973,9.2504,139200.0],["2000-05-10",9.2285,9.2285,9.0098,9.1191,67200.0],["2000-05-11",9.2066,9.6221,9.2066,9.5128,232400.0],["2000-05-12",9.5128,9.6003,9.4253,9.5565,97000.0],["2000-05-15",9.5128,9.5784,9.2941,9.5784,80800.0],["2000-05-16",9.6002,9.6221,9.5784,9.6002,182200.0],["2000-05-17",9.5784,9.5784,9.3378,9.5565,124200.0],["2000-05-18",9.469,9.6003,9.469,9.5565,127000.0],["2000-05-19",9.5784,9.6221,9.4909,9.6002,86000.0],["2000-05-22",9.6002,9.6221,9.4472,9.469,270000.0],["2000-05-23",9.5565,9.5565,9.2722,9.2722,148000.0],["2000-05-24",9.2941,9.4909,9.2722,9.4909,116000.0],["2000-05-25",9.5784,9.6221,9.4472,9.5128,91800.0],["2000-05-26",9.5565,9.5565,9.4034,9.4034,26600.0],["2000-05-30",9.3597,9.6002,9.2722,9.6002,76200.0],["2000-05-31",9.5128,9.6002,9.2941,9.2941,113000.0],["2000-06-01",9.2941,9.6002,9.2941,9.6002,153200.0],["2000-06-02",9.5128,9.6221,9.5128,9.6221,239200.0],["2000-06-05",9.6221,9.6221,9.5784,9.6002,77200.0],["2000-06-06",9.5128,9.6221,9.4034,9.4472,85600.0],["2000-06-07",9.4909,9.4909,9.2722,9.469,106000.0],["2000-06-08",9.4472,9.5565,9.4472,9.4909,88600.0],["2000-06-09",9.4034,9.6002,9.4034,9.5346,43200.0],["2000-06-12",9.469,9.6003,9.4253,9.5784,84800.0],["2000-06-13",9.6002,9.7315,9.5784,9.7315,220400.0],["2000-06-14",9.7315,9.7971,9.5128,9.5128,93600.0],["2000-06-15",9.469,9.5346,9.4253,9.4909,128800.0],["2000-06-16",9.5128,9.8845,9.5128,9.8627,486600.0],["2000-06-19",9.8845,10.1251,9.7971,10.1251,244400.0],["2000-06-20",10.1251,10.1251,9.7752,9.8189,110800.0],["2000-06-21",9.8627,9.972,9.8627,9.9064,111000.0],["2000-06-22",9.9939,9.9939,9.7096,9.8189,253600.0],["2000-06-23",9.8408,9.8845,9.8189,9.8408,195200.0],["2000-06-26",9.6221,9.972,9.6221,9.972,304800.0],["2000-06-27",10.1032,10.1251,9.8408,9.8408,206000.0],["2000-06-28",9.8627,10.147,9.8627,10.147,178600.0],["2000-06-29",10.0814,10.2563,9.9939,9.9939,147800.0],["2000-06-30",10.0157,10.147,9.4472,9.4472,411400.0],["2000-07-03",9.5346,9.9283,9.5346,9.9283,110800.0],["2000-07-05",9.9283,10.147,9.7752,10.1032,125400.0],["2000-07-06",10.1251,10.2126,9.9283,10.1032,117800.0],["2000-07-07",10.1032,10.3875,10.0595,10.1032,243000.0],["2000-07-10",10.1032,10.1251,9.972,9.9939,49600.0],["2000-07-11",9.9501,10.3,9.7971,10.3,266000.0],["2000-07-12",10.2344,10.475,10.2126,10.475,58800.0],["2000-07-13",10.4094,10.4969,10.3,10.475,100200.0],["2000-07-14",10.4531,10.4531,9.972,10.0157,152200.0],["2000-07-17",9.9283,10.1251,9.9283,10.1251,110200.0],["2000-07-18",10.0376,10.147,10.0158,10.0376,44800.0],["2000-07-19",10.1251,10.147,9.9064,10.0376,101600.0],["2000-07-20",10.0157,10.1251,9.7315,9.7971,86800.0],["2000-07-21",9.8408,9.8845,8.1788,8.5068,1029200.0],["2000-07-24",8.5068,8.7474,8.5068,8.7474,431800.0],["2000-07-25",8.7693,8.8786,8.7036,8.7474,447400.0],["2000-07-26",8.7474,8.7474,8.638,8.7036,338800.0],["2000-07-27",8.6599,8.7911,8.6162,8.6162,364600.0],["2000-07-28",8.6556,8.7652,8.5022,8.5241,210800.0],["2000-07-31",8.5241,8.7433,8.5241,8.7433,77800.0],["2000-08-01",8.7433,8.7652,8.5241,8.6337,61600.0],["2000-08-02",8.6775,8.7213,8.5241,8.6994,305400.0],["2000-08-03",8.7433,8.8309,8.6775,8.6994,59400.0],["2000-08-04",8.7213,8.7652,8.6337,8.6994,224000.0],["2000-08-07",8.6994,9.072,8.6556,9.072,155200.0],["2000-08-08",9.072,9.1158,8.9624,9.0939,49000.0],["2000-08-09",9.0939,9.1596,8.9624,9.0939,89200.0],["2000-08-10",9.0939,9.1815,8.8309,8.8309,145400.0],["2000-08-11",8.8747,9.072,8.8747,8.9843,115400.0],["2000-08-14",9.0281,9.072,8.8747,8.9624,144000.0],["2000-08-15",8.9405,8.9624,8.6556,8.6556,124000.0],["2000-08-16",8.6994,8.6994,8.3927,8.6337,205800.0],["2000-08-17",8.6118,8.6775,8.568,8.6337,64800.0],["2000-08-18",8.6775,8.7433,8.4584,8.4803,112000.0],["2000-08-21",8.5241,8.6118,8.3269,8.3927,165800.0],["2000-08-22",8.3707,8.3927,8.1954,8.305,181200.0],["2000-08-23",8.305,8.3269,8.0201,8.1297,208800.0],["2000-08-24",7.8229,8.0201,7.801,7.8887,408200.0],["2000-08-25",7.9325,8.2174,7.9325,8.1735,200600.0],["2000-08-28",8.3707,8.3707,8.0859,8.1078,200800.0],["2000-08-29",8.0859,8.3488,8.042,8.2393,121000.0],["2000-08-30",8.2393,8.2393,8.0201,8.1954,133200.0],["2000-08-31",8.2174,8.305,8.064,8.1735,456200.0],["2000-09-01",8.1954,8.3927,8.1954,8.2612,180800.0],["2000-09-05",8.3488,8.3488,8.0859,8.2174,117800.0],["2000-09-06",8.1954,8.4365,8.1516,8.3927,353200.0],["2000-09-07",8.3488,8.6337,8.3488,8.4803,180400.0],["2000-09-08",8.4365,8.568,8.4365,8.5241,173000.0],["2000-09-11",8.6118,8.8967,8.568,8.7213,215800.0],["2000-09-12",8.7213,8.7871,8.6556,8.7213,199200.0],["2000-09-13",8.7652,8.8747,8.5899,8.6775,89400.0],["2000-09-14",8.6775,8.7433,8.4803,8.568,99200.0],["2000-09-15",8.4584,8.6775,8.4584,8.6337,228000.0],["2000-09-18",8.546,8.546,8.2612,8.4146,124000.0],["2000-09-19",8.4584,8.5022,8.305,8.3927,51600.0],["2000-09-20",8.305,8.4365,7.6695,8.305,523000.0],["2000-09-21",8.305,8.5022,8.2174,8.2174,149800.0],["2000-09-22",8.1297,8.1297,8.0201,8.064,204800.0],["2000-09-25",7.9763,7.9982,7.9106,7.9763,125600.0],["2000-09-26",7.8887,8.2393,7.8887,8.1516,178200.0],["2000-09-27",8.1078,8.305,8.0201,8.1954,286000.0],["2000-09-28",8.1078,8.2831,8.1078,8.1735,163600.0],["2000-09-29",8.2174,8.4803,8.2174,8.3927,148600.0],["2000-10-02",8.4803,8.6118,8.1954,8.2174,148800.0],["2000-10-03",8.1297,8.2612,8.0201,8.2174,249800.0],["2000-10-04",8.2174,8.2612,8.1078,8.1078,210000.0],["2000-10-05",8.064,8.1516,8.0201,8.1078,93400.0],["2000-10-06",8.0859,8.1078,7.8229,7.8229,194600.0],["2000-10-09",7.7353,7.9544,7.7353,7.9325,146600.0],["2000-10-10",7.8448,7.9544,7.6476,7.6476,199200.0],["2000-10-11",7.5161,7.8887,7.5161,7.8448,254000.0],["2000-10-12",7.7791,7.8229,7.6476,7.8229,228400.0],["2000-10-13",7.7791,8.1516,7.6695,8.1516,153000.0],["2000-10-16",8.1516,8.1516,7.8448,7.8448,105200.0],["2000-10-17",7.8448,7.8887,7.6257,7.6914,112000.0],["2000-10-18",7.6476,7.8667,7.6038,7.7791,113400.0],["2000-10-19",7.7791,8.0421,7.7134,7.9544,149600.0],["2000-10-20",7.3189,7.3189,6.793,6.9683,1515600.0],["2000-10-23",6.9683,7.1217,6.9026,7.0341,490800.0],["2000-10-24",6.9464,7.0998,6.8368,7.0998,213400.0],["2000-10-25",7.0779,7.1436,6.9683,7.056,240800.0],["2000-10-26",7.0779,7.1217,6.8368,7.1217,248600.0],["2000-10-27",7.1217,7.1655,7.0341,7.1217,110200.0],["2000-10-30",7.1173,7.1393,7.0294,7.1173,321800.0],["2000-10-31",7.1393,7.3589,7.1393,7.2711,463800.0],["2000-11-01",7.293,7.293,7.0294,7.1612,157200.0],["2000-11-02",7.2271,7.2711,6.9855,7.2491,155200.0],["2000-11-03",7.2491,7.337,7.2052,7.337,555400.0],["2000-11-06",7.315,7.4468,7.2711,7.4468,769400.0],["2000-11-07",7.4249,7.6885,7.4249,7.6665,350200.0],["2000-11-08",7.6665,8.1278,7.6006,7.9081,1142800.0],["2000-11-09",7.9081,7.996,7.7324,7.8642,436000.0],["2000-11-10",7.8203,7.8862,7.5127,7.8203,376800.0],["2000-11-13",7.8203,8.2376,7.8203,8.1937,320000.0],["2000-11-14",8.1717,8.4573,8.0839,8.4353,276400.0],["2000-11-15",8.5012,8.655,8.3255,8.4353,241200.0],["2000-11-16",8.3475,8.3914,8.2376,8.2816,336400.0],["2000-11-17",8.2816,8.7868,8.2816,8.6111,304000.0],["2000-11-20",8.6111,8.8088,8.5891,8.6111,140600.0],["2000-11-21",8.6111,8.7209,8.5012,8.5012,111400.0],["2000-11-22",8.5232,8.5232,8.1278,8.4793,191800.0],["2000-11-24",8.5012,8.6989,8.4573,8.6989,55000.0],["2000-11-27",8.7429,8.8088,8.6989,8.6989,113400.0],["2000-11-28",8.7429,8.7648,8.5232,8.5232,78600.0],["2000-11-29",8.5671,8.8527,8.5232,8.8088,93000.0],["2000-11-30",8.7648,8.8088,8.633,8.7868,161800.0],["2000-12-01",8.7868,8.9845,8.7868,8.8307,158600.0],["2000-12-04",8.8307,9.0944,8.7868,8.7868,196000.0],["2000-12-05",8.8747,9.0504,8.8747,9.0284,170000.0],["2000-12-06",8.9845,9.0943,8.9186,8.9406,126600.0],["2000-12-07",8.9406,9.0284,8.8088,8.9186,133800.0],["2000-12-08",8.9406,8.9406,8.8307,8.9406,232600.0],["2000-12-11",8.8747,9.1163,8.8307,9.1163,138800.0],["2000-12-12",9.1163,9.2481,8.9845,9.1163,142200.0],["2000-12-13",9.1383,9.314,9.0943,9.2921,142200.0],["2000-12-14",9.292,9.5776,9.2261,9.5337,328200.0],["2000-12-15",9.6216,9.6875,9.3579,9.5117,235400.0],["2000-12-18",9.5117,9.7753,9.4897,9.7534,150000.0],["2000-12-19",9.6216,9.8412,9.6216,9.7973,456400.0],["2000-12-20",9.7753,9.7753,9.5776,9.6655,194400.0],["2000-12-21",9.6215,9.7973,9.6215,9.7534,133200.0],["2000-12-22",9.7094,9.973,9.6435,9.973,145600.0],["2000-12-26",9.973,9.973,9.7973,9.8852,155000.0],["2000-12-27",9.9071,10.1707,9.8852,10.1707,118000.0],["2000-12-28",10.1268,10.5442,10.1268,10.5442,155800.0],["2000-12-29",10.4783,10.5881,10.3245,10.3245,149400.0],["2001-01-02",10.3245,10.3245,9.7973,10.1048,172800.0],["2001-01-03",10.017,10.1927,9.5776,10.1048,271200.0],["2001-01-04",10.0609,10.2806,9.9511,9.995,165200.0],["2001-01-05",9.9291,9.9511,9.6874,9.7314,141800.0],["2001-01-08",9.7314,9.7753,9.5996,9.7534,78600.0],["2001-01-09",9.4898,9.7314,9.292,9.6216,224200.0],["2001-01-10",9.6435,9.9511,9.6215,9.8852,308400.0],["2001-01-11",9.9071,10.1927,9.8852,10.1488,270200.0],["2001-01-12",10.1488,10.3904,10.017,10.3684,315400.0],["2001-01-16",10.3245,10.3465,10.1048,10.3465,342400.0],["2001-01-17",10.3465,10.4124,10.2586,10.2586,183600.0],["2001-01-18",10.2586,10.2586,9.8632,10.1488,184000.0],["2001-01-19",10.1048,10.3025,9.9071,9.9071,109600.0],["2001-01-22",9.9291,9.9511,9.8412,9.8632,150200.0],["2001-01-23",9.8632,10.3684,9.8632,10.3684,154200.0],["2001-01-24",10.3025,10.4343,10.2586,10.3025,101800.0],["2001-01-25",10.2147,10.4343,10.1048,10.1048,113200.0],["2001-01-26",10.1927,10.3245,9.8412,10.0389,145400.0],["2001-01-29",10.1224,10.4563,10.017,10.017,554000.0],["2001-01-30",10.017,10.3509,9.9994,10.2735,228600.0],["2001-01-31",10.3087,10.6602,10.3087,10.5161,180800.0],["2001-02-01",10.516,10.6215,10.4001,10.4914,75400.0],["2001-02-02",10.4914,10.509,10.017,10.0908,227400.0],["2001-02-05",10.0872,10.0872,9.9358,9.9781,184800.0],["2001-02-06",10.0344,10.4217,9.9992,10.4112,149200.0],["2001-02-07",10.2351,10.3337,10.1295,10.1295,208600.0],["2001-02-08",10.1999,10.2281,10.1401,10.214,113400.0],["2001-02-09",10.1717,10.2633,9.9922,10.0344,51400.0],["2001-02-12",10.0943,10.2457,10.0943,10.2034,202200.0],["2001-02-13",10.2034,10.3865,10.1013,10.1577,183400.0],["2001-02-14",10.2034,10.2633,10.1401,10.2105,119800.0],["2001-02-15",10.2105,10.3196,10.2105,10.3161,129200.0],["2001-02-16",10.3689,10.4076,10.0274,10.0696,106000.0],["2001-02-20",10.0732,10.133,10.038,10.1225,183000.0],["2001-02-21",10.2633,10.3865,10.1858,10.2633,145600.0],["2001-02-22",10.2105,10.5626,10.2105,10.3161,206400.0],["2001-02-23",10.2457,10.5238,10.1753,10.3443,108000.0],["2001-02-26",10.3407,10.5203,10.3161,10.5203,103200.0],["2001-02-27",10.559,10.6435,10.1577,10.1577,200200.0],["2001-02-28",10.207,10.207,10.0168,10.1049,297400.0],["2001-03-01",10.0696,10.3865,10.052,10.1929,244400.0],["2001-03-02",10.1577,10.2633,10.1577,10.2527,118000.0],["2001-03-05",10.2527,10.633,10.2527,10.5168,143400.0],["2001-03-06",10.4288,10.6611,10.4182,10.5274,74600.0],["2001-03-07",10.4851,10.728,10.4745,10.7245,186400.0],["2001-03-08",10.7245,10.9146,10.6682,10.7175,200200.0],["2001-03-09",10.6471,11.0379,10.5696,10.8442,231800.0],["2001-03-12",10.7914,11.1259,10.633,10.978,610600.0],["2001-03-13",10.7386,10.9076,10.7386,10.8794,231400.0],["2001-03-14",10.5626,10.5626,10.3337,10.4921,509800.0],["2001-03-15",10.633,10.6506,10.4288,10.5379,162600.0],["2001-03-16",10.4921,10.633,10.2809,10.2809,214000.0],["2001-03-19",10.6154,10.7456,10.5626,10.7456,456000.0],["2001-03-20",10.5626,10.9146,10.4992,10.9146,302200.0],["2001-03-21",10.8266,10.9076,10.3865,10.7034,247800.0],["2001-03-22",10.6259,10.6259,10.038,10.2457,454400.0],["2001-03-23",10.3337,10.5943,10.2809,10.4147,112600.0],["2001-03-26",10.3267,10.5872,10.1682,10.383,177600.0],["2001-03-27",10.383,10.8794,10.2351,10.8794,165600.0],["2001-03-28",10.809,10.809,10.4041,10.4041,69600.0],["2001-03-29",10.3865,10.6682,10.3795,10.3865,127000.0],["2001-03-30",10.8266,10.8266,10.5379,10.728,178000.0],["2001-04-02",10.728,10.9146,10.4921,10.4992,98600.0],["2001-04-03",10.4112,10.5978,10.3689,10.4182,78800.0],["2001-04-04",10.3689,10.6717,10.2985,10.4921,65200.0],["2001-04-05",10.5238,10.9076,10.5238,10.9076,84800.0],["2001-04-06",10.8865,10.8865,10.5978,10.7562,54000.0],["2001-04-09",10.7914,10.9147,10.6506,10.7456,94600.0],["2001-04-10",10.8337,11.0555,10.809,11.0555,154400.0],["2001-04-11",11.0097,11.0132,10.7034,10.7914,67400.0],["2001-04-12",10.7738,10.7985,10.6013,10.7738,76400.0],["2001-04-16",10.7034,10.9569,10.6858,10.802,64600.0],["2001-04-17",10.8266,11.0907,10.8266,11.0907,95800.0],["2001-04-18",11.0555,11.4463,11.0027,11.2139,217000.0],["2001-04-19",11.1259,11.3301,11.0907,11.2667,105800.0],["2001-04-20",11.2984,11.4428,11.2034,11.2315,320000.0],["2001-04-23",11.1435,11.4428,11.1259,11.1928,234400.0],["2001-04-24",11.1928,11.3371,10.9252,11.0907,784200.0],["2001-04-25",11.0555,11.5484,10.9745,11.4428,290000.0],["2001-04-26",11.4393,11.5132,11.3055,11.3864,205600.0],["2001-04-27",11.4217,11.5062,11.1963,11.2315,115800.0],["2001-04-30",11.1434,11.2456,11.1081,11.1363,82200.0],["2001-05-01",11.1363,11.2668,10.9318,11.2668,181800.0],["2001-05-02",11.2668,11.6335,11.2315,11.5736,135000.0],["2001-05-03",11.5736,11.8134,11.4607,11.6547,220600.0],["2001-05-04",11.6582,11.8134,11.4748,11.7076,205600.0],["2001-05-07",11.7041,11.7428,11.5489,11.5489,82400.0],["2001-05-08",11.4607,11.8486,11.4607,11.8486,264600.0],["2001-05-09",11.9862,12.501,11.8134,12.3952,246400.0],["2001-05-10",12.3423,12.6527,12.2894,12.3423,345000.0],["2001-05-11",12.3071,12.3776,11.9897,12.226,199200.0],["2001-05-14",12.2295,12.2295,12.0426,12.1308,127600.0],["2001-05-15",12.2189,12.3423,12.0779,12.2542,341600.0],["2001-05-16",12.1836,12.836,12.0426,12.769,303400.0],["2001-05-17",12.769,13.1217,12.7126,12.9771,183800.0],["2001-05-18",12.8008,12.8043,12.3423,12.501,373200.0],["2001-05-21",12.501,12.7831,12.501,12.7831,108600.0],["2001-05-22",12.7796,13.0441,12.6068,12.8607,123200.0],["2001-05-23",12.8607,12.8607,12.2718,12.3353,201600.0],["2001-05-24",12.3318,12.3318,11.8486,12.0955,220800.0],["2001-05-25",12.0955,12.166,12.032,12.1343,142000.0],["2001-05-29",12.1308,12.1308,11.8169,11.9368,192000.0],["2001-05-30",11.9333,11.9685,11.7428,11.764,125600.0],["2001-05-31",11.8522,11.8522,11.5842,11.623,150000.0],["2001-06-01",11.6723,11.8416,11.5489,11.7287,115000.0],["2001-06-04",11.6723,12.0567,11.6018,12.0426,164000.0],["2001-06-05",11.9544,12.4834,11.9544,12.4834,152800.0],["2001-06-06",12.4305,12.434,12.1978,12.233,71000.0],["2001-06-07",12.1801,12.3423,12.0602,12.3423,76200.0],["2001-06-08",12.4305,12.4305,12.2542,12.2894,46800.0],["2001-06-11",12.2894,12.3423,12.1519,12.2189,85200.0],["2001-06-12",12.166,12.2507,12.1202,12.233,94000.0],["2001-06-13",12.2189,12.3952,12.2189,12.2718,89800.0],["2001-06-14",12.2295,12.2542,11.9015,11.9721,179200.0],["2001-06-15",11.8839,12.025,11.7957,12.025,154800.0],["2001-06-18",12.166,12.3776,11.8451,12.3741,222400.0],["2001-06-19",12.3741,12.6244,12.2542,12.2824,156200.0],["2001-06-20",12.3423,12.695,12.2365,12.695,226000.0],["2001-06-21",12.4834,12.5469,11.9897,11.9897,342600.0],["2001-06-22",12.166,12.2542,11.6653,11.7781,202800.0],["2001-06-25",11.8204,11.9227,11.5665,11.6018,125600.0],["2001-06-26",11.5489,11.6653,11.2209,11.496,232800.0],["2001-06-27",11.496,11.5947,11.4466,11.4502,81800.0],["2001-06-28",11.496,11.5665,11.4607,11.563,108600.0],["2001-06-29",11.6018,11.7076,11.2844,11.4361,434000.0],["2001-07-02",11.5136,11.563,11.2774,11.3373,170800.0],["2001-07-03",11.4078,11.4643,11.2492,11.3021,66800.0],["2001-07-05",11.3549,11.5383,11.3479,11.3479,94800.0],["2001-07-06",11.3479,11.3479,11.0199,11.0552,120600.0],["2001-07-09",11.0728,11.1434,10.7555,10.9318,136000.0],["2001-07-10",10.9318,11.0376,10.9318,10.967,142800.0],["2001-07-11",11.0094,11.1645,10.9318,10.9318,124000.0],["2001-07-12",10.9847,11.3373,10.9847,11.2315,357000.0],["2001-07-13",11.2844,11.3514,11.1786,11.1822,100600.0],["2001-07-16",11.094,11.3197,11.094,11.1187,99200.0],["2001-07-17",11.1187,11.3937,11.1187,11.3937,88800.0],["2001-07-18",11.3937,11.6018,11.2844,11.4607,79800.0],["2001-07-19",11.2844,11.69,11.2844,11.69,72200.0],["2001-07-20",11.6194,11.8451,11.6124,11.6124,115400.0],["2001-07-23",11.824,12.025,11.6371,11.6371,163200.0],["2001-07-24",11.7005,11.7041,11.3726,11.5348,209600.0],["2001-07-25",11.5348,11.8663,11.4255,11.8204,275000.0],["2001-07-26",11.8169,11.9897,11.4643,11.8557,164200.0],["2001-07-27",11.8557,11.8557,11.6755,11.7073,81800.0],["2001-07-30",11.7073,11.8345,11.4848,11.5166,189600.0],["2001-07-31",11.5166,11.7638,11.3752,11.6579,83800.0],["2001-08-01",11.6579,11.7956,11.5907,11.7144,55400.0],["2001-08-02",11.7462,11.7638,11.6225,11.6932,62400.0],["2001-08-03",11.6932,11.8522,11.5695,11.8345,99800.0],["2001-08-06",11.7674,11.7992,11.6225,11.6225,39400.0],["2001-08-07",11.6861,11.7638,11.5907,11.6791,112600.0],["2001-08-08",11.6579,11.8345,11.6331,11.7038,140800.0],["2001-08-09",11.6932,11.8592,11.6932,11.785,108400.0],["2001-08-10",11.785,11.8769,11.7638,11.8168,111400.0],["2001-08-13",11.8451,11.8628,11.7462,11.7815,52200.0],["2001-08-14",12.0111,12.3114,12.0076,12.0959,129200.0],["2001-08-15",12.0994,12.1736,11.9405,12.0465,75400.0],["2001-08-16",12.1065,12.2938,12.0323,12.216,131200.0],["2001-08-17",12.2408,12.488,12.156,12.4245,235600.0],["2001-08-20",12.4245,12.4245,12.1524,12.4103,102000.0],["2001-08-21",12.4139,12.806,12.3644,12.5552,253000.0],["2001-08-22",12.7177,12.7177,12.5587,12.7141,170800.0],["2001-08-23",12.753,12.806,12.7,12.7035,141000.0],["2001-08-24",12.6682,12.6682,12.488,12.6258,137200.0],["2001-08-27",12.6611,12.9296,12.6505,12.7035,177000.0],["2001-08-28",12.7035,12.8272,12.6117,12.6399,121600.0],["2001-08-29",12.7177,13.0709,12.647,13.0356,182200.0],["2001-08-30",12.965,12.965,12.4492,12.5764,179800.0],["2001-08-31",12.6117,12.8236,12.5905,12.6435,90000.0],["2001-09-04",12.6435,12.6435,12.0818,12.5092,280000.0],["2001-09-05",12.5976,12.965,12.5516,12.9261,191400.0],["2001-09-06",12.9261,12.9261,12.6823,12.7424,200200.0],["2001-09-07",12.7,12.7141,12.4351,12.5057,163800.0],["2001-09-10",12.4421,12.4563,12.2231,12.3644,86200.0],["2001-09-17",12.2761,12.2761,11.7532,11.7532,114800.0],["2001-09-18",11.7179,11.7815,11.7179,11.7497,113200.0],["2001-09-19",11.7462,11.7815,11.181,11.3717,186000.0],["2001-09-20",11.3717,11.3717,10.8453,10.8842,124000.0],["2001-09-21",10.4214,10.6864,10.0682,10.6193,285200.0],["2001-09-24",10.6899,11.1951,10.6899,11.0962,209200.0],["2001-09-25",11.0962,11.1986,10.9513,10.9867,263400.0],["2001-09-26",10.9337,11.0926,10.9337,11.0008,137400.0],["2001-09-27",10.9973,11.1209,10.6687,11.0361,166400.0],["2001-09-28",11.0926,11.4812,11.0926,11.2339,142800.0],["2001-10-01",11.2339,11.3399,10.7818,11.3399,144000.0],["2001-10-02",11.5695,11.5907,11.4353,11.5519,129000.0],["2001-10-03",11.6402,11.6579,11.4812,11.6119,114600.0],["2001-10-04",11.6119,11.6119,11.3929,11.4106,126400.0],["2001-10-05",11.46,11.6155,11.2516,11.5342,249400.0],["2001-10-08",11.5695,11.5731,11.3788,11.3964,63600.0],["2001-10-09",11.2905,11.5519,11.1809,11.1809,84600.0],["2001-10-10",11.181,11.6579,11.135,11.6579,127800.0],["2001-10-11",11.6579,12.0182,11.5872,12.0147,98600.0],["2001-10-12",12.0182,12.1701,11.732,12.0182,122600.0],["2001-10-15",11.9758,12.2725,11.9511,12.0111,361800.0],["2001-10-16",11.9581,12.0111,11.8345,11.9758,80800.0],["2001-10-17",11.8875,11.9334,11.5731,11.6685,249600.0],["2001-10-18",11.6649,11.7992,11.6579,11.6579,64600.0],["2001-10-19",10.2801,10.3154,9.5736,10.2448,2067800.0],["2001-10-22",10.4568,10.7394,10.3614,10.5627,278200.0],["2001-10-23",10.5627,10.6652,10.5592,10.5698,140200.0],["2001-10-24",10.5981,10.6263,10.5698,10.5698,106600.0],["2001-10-25",10.5698,10.7394,10.5451,10.5981,181200.0],["2001-10-26",10.5945,10.7712,10.5733,10.591,80000.0],["2001-10-29",10.6264,10.7609,10.591,10.5981,176400.0],["2001-10-30",10.5981,10.7397,10.591,10.591,122400.0],["2001-10-31",10.637,10.8175,10.5981,10.6547,68400.0],["2001-11-01",10.6901,10.9025,10.6193,10.7963,86600.0],["2001-11-02",10.7928,11.0689,10.7432,10.8954,98000.0],["2001-11-05",10.8954,11.1078,10.86,11.0016,131000.0],["2001-11-06",10.9981,11.3096,10.9237,11.2777,99800.0],["2001-11-07",11.2069,11.4335,11.0972,11.1255,163200.0],["2001-11-08",11.0441,11.2565,11.0441,11.2246,109800.0],["2001-11-09",11.1503,11.1644,10.9273,10.9662,172000.0],["2001-11-12",10.8317,10.9556,10.7786,10.9273,84400.0],["2001-11-13",10.8848,11.4866,10.8848,11.4866,159000.0],["2001-11-14",11.4335,11.7166,11.3556,11.4335,228200.0],["2001-11-15",11.4335,11.5573,11.4051,11.4335,106600.0],["2001-11-16",11.4936,11.4972,11.3308,11.4582,50800.0],["2001-11-19",11.3981,11.5043,11.3981,11.5007,75600.0],["2001-11-20",11.5007,11.5007,11.2919,11.4158,129800.0],["2001-11-21",11.4158,11.5574,11.3273,11.5043,857800.0],["2001-11-23",11.4158,11.6812,11.4158,11.6458,95400.0],["2001-11-26",11.6175,11.6175,11.4866,11.5574,315000.0],["2001-11-27",11.4972,11.5007,11.2211,11.4972,282600.0],["2001-11-28",11.4972,11.5574,11.4335,11.4689,53400.0],["2001-11-29",11.522,11.5927,11.352,11.5927,169000.0],["2001-11-30",11.5927,11.7343,11.5927,11.6104,133000.0],["2001-12-03",11.6104,11.7166,11.4866,11.6034,100800.0],["2001-12-04",11.6034,11.6989,11.5149,11.6883,138600.0],["2001-12-05",11.6919,12.0352,11.6883,11.975,155600.0],["2001-12-06",11.9821,12.152,11.9821,12.0989,323400.0],["2001-12-07",12.0989,12.0989,11.8582,12.0352,442200.0],["2001-12-10",11.9821,12.1237,11.9113,11.9892,327600.0],["2001-12-11",11.9361,11.9573,11.752,11.8405,383600.0],["2001-12-12",11.8759,11.8865,11.6883,11.6919,236800.0],["2001-12-13",11.6812,11.6812,11.5715,11.6104,69400.0],["2001-12-14",11.5751,11.6069,11.483,11.5043,150400.0],["2001-12-17",11.5397,11.7697,11.5326,11.7697,209000.0],["2001-12-18",11.7343,11.9007,11.5927,11.9007,179400.0],["2001-12-19",11.837,11.9927,11.7343,11.8972,82600.0],["2001-12-20",11.8582,11.9927,11.7839,11.975,153400.0],["2001-12-21",12.0635,12.1768,11.8582,12.1414,258200.0],["2001-12-24",12.0989,12.2051,12.0742,12.1662,48400.0],["2001-12-26",12.106,12.2122,12.0919,12.2122,51600.0],["2001-12-27",12.2122,12.3538,12.2122,12.3184,83800.0],["2001-12-28",12.3184,12.3184,12.0104,12.0104,88000.0],["2001-12-31",12.0352,12.4246,11.929,12.3998,238600.0],["2002-01-02",12.3998,12.4175,12.0175,12.3715,199800.0],["2002-01-03",12.3538,12.5379,12.237,12.3361,174400.0],["2002-01-04",12.283,12.4246,12.106,12.2936,234000.0],["2002-01-07",12.1414,12.2972,12.1414,12.2405,216600.0],["2002-01-08",12.2122,12.4883,12.1874,12.4812,134400.0],["2002-01-09",12.1803,12.2122,11.168,11.2388,1285800.0],["2002-01-10",11.2388,11.2388,10.5804,10.9202,1071200.0],["2002-01-11",10.9202,11.0264,10.7078,10.7574,377800.0],["2002-01-14",10.7963,10.7963,10.5308,10.5839,539600.0],["2002-01-15",10.6476,10.7078,10.5662,10.6335,217200.0],["2002-01-16",10.6724,10.7078,10.5839,10.6335,259200.0],["2002-01-17",10.6193,10.6193,10.5414,10.6193,154800.0],["2002-01-18",10.5839,10.722,10.5839,10.5875,1140600.0],["2002-01-22",10.6016,10.7184,10.5662,10.6158,470000.0],["2002-01-23",10.6299,10.7963,10.6299,10.6512,692800.0],["2002-01-24",10.6866,10.7432,10.637,10.6547,314200.0],["2002-01-25",10.7255,10.9025,10.6689,10.8069,474000.0],["2002-01-28",10.8423,10.8671,10.7078,10.7928,234800.0],["2002-01-29",10.8636,10.9556,10.7467,10.899,271200.0],["2002-01-30",10.8848,11.3343,10.8317,11.3273,269600.0],["2002-01-31",11.2742,11.4051,11.1892,11.3556,239000.0],["2002-02-01",11.3556,11.5503,11.306,11.3096,197400.0],["2002-02-04",11.3308,11.3308,11.1358,11.2386,163200.0],["2002-02-05",11.2032,11.2776,11.1145,11.2422,188800.0],["2002-02-06",11.1713,11.3699,11.1535,11.3486,104800.0],["2002-02-07",11.3663,11.4195,11.1748,11.3982,121400.0],["2002-02-08",11.3557,11.7564,11.3238,11.7564,137400.0],["2002-02-11",11.7032,11.8273,11.5472,11.6536,192600.0],["2002-02-12",11.6536,11.7139,11.4904,11.7139,192600.0],["2002-02-13",11.7139,11.8415,11.6287,11.7032,186600.0],["2002-02-14",11.65,11.7919,11.65,11.6536,170000.0],["2002-02-15",11.6678,12.1075,11.6678,11.9834,458000.0],["2002-02-19",11.8983,11.9692,11.7919,11.9515,323000.0],["2002-02-20",11.9515,11.9869,11.8628,11.9479,250600.0],["2002-02-21",11.9515,12.1465,11.8805,11.8805,238000.0],["2002-02-22",11.8522,12.0401,11.8202,11.9976,183400.0],["2002-02-25",11.9515,12.0011,11.8451,11.9515,159600.0],["2002-02-26",11.9515,12.0401,11.8664,11.9515,131200.0],["2002-02-27",11.9337,12.0579,11.916,12.0579,204200.0],["2002-02-28",12.0579,12.4267,12.0508,12.2706,224400.0],["2002-03-01",12.3416,12.4551,12.2529,12.2636,195200.0],["2002-03-04",12.2884,12.3097,12.0224,12.1643,440800.0],["2002-03-05",12.1997,12.26,12.1146,12.143,278000.0],["2002-03-06",12.182,12.26,12.0933,12.221,250400.0],["2002-03-07",12.2529,12.4125,12.2139,12.2742,225600.0],["2002-03-08",12.299,12.3132,12.0579,12.2281,394400.0],["2002-03-11",12.1643,12.1643,12.0827,12.1217,98000.0],["2002-03-12",12.1252,12.1288,12.0791,12.1111,92600.0],["2002-03-13",12.0756,12.1643,11.9479,12.0543,170400.0],["2002-03-14",11.9869,12.1465,11.9869,12.1217,217800.0],["2002-03-15",11.8805,12.1217,11.7458,12.0224,308400.0],["2002-03-18",12.0579,12.1217,11.7741,11.8628,275400.0],["2002-03-19",11.9337,12.1288,11.9337,12.1288,137400.0],["2002-03-20",12.1288,12.1288,11.9692,12.0153,112200.0],["2002-03-21",12.0153,12.2494,12.0047,12.1926,274400.0],["2002-03-22",12.2352,12.2529,11.8096,11.8309,280200.0],["2002-03-25",11.8344,11.9905,11.8096,11.916,225200.0],["2002-03-26",11.9869,12.2352,11.9869,12.143,210600.0],["2002-03-27",12.1784,12.4657,12.1784,12.4196,129600.0],["2002-03-28",12.3416,12.4799,12.3416,12.4302,176200.0],["2002-04-01",12.4125,12.4302,12.2565,12.3345,301600.0],["2002-04-02",12.3593,12.4622,12.3274,12.4054,138000.0],["2002-04-03",12.4302,12.5544,12.377,12.377,148400.0],["2002-04-04",12.3664,12.5366,12.3026,12.5224,126800.0],["2002-04-05",12.5544,12.7139,12.5437,12.6253,101200.0],["2002-04-08",12.6253,12.8523,12.5118,12.8523,91800.0],["2002-04-09",12.8168,12.8558,12.7139,12.831,181200.0],["2002-04-10",12.8239,13.1218,12.7459,13.0899,194000.0],["2002-04-11",13.0509,13.1821,13.0154,13.0934,172000.0],["2002-04-12",13.1041,13.3168,12.9409,13.3062,175400.0],["2002-04-15",13.2637,13.3452,13.0509,13.0863,166600.0],["2002-04-16",13.1147,13.4764,13.097,13.4587,154000.0],["2002-04-17",13.4232,13.4268,13.175,13.1785,105200.0],["2002-04-18",13.1573,13.1573,12.909,12.9835,72800.0],["2002-04-19",12.9445,12.9445,12.6962,12.721,152800.0],["2002-04-22",12.721,12.721,12.5154,12.5579,342600.0],["2002-04-23",12.5224,12.8026,12.4551,12.7707,181000.0],["2002-04-24",12.7707,12.9516,12.7671,12.948,207200.0],["2002-04-25",12.8771,12.9977,12.8239,12.9587,96200.0],["2002-04-26",12.9161,13.0863,12.8877,12.9055,106400.0],["2002-04-29",12.909,13.1328,12.806,13.1079,157400.0],["2002-04-30",13.0902,13.25,12.9303,13.1967,149000.0],["2002-05-01",13.1932,13.4774,12.9978,13.4099,161000.0],["2002-05-02",13.3744,13.7616,13.3744,13.7474,131200.0],["2002-05-03",13.7118,13.7118,13.2287,13.3353,165400.0],["2002-05-06",13.282,13.3921,13.0156,13.0937,136000.0],["2002-05-07",13.0973,13.3921,13.0866,13.3566,159400.0],["2002-05-08",13.3104,13.3388,13.1079,13.1967,113600.0],["2002-05-09",13.1612,13.3104,13.1079,13.1292,89200.0],["2002-05-10",13.1435,13.1612,12.9623,13.0191,63600.0],["2002-05-13",13.0902,13.2962,13.044,13.2962,56200.0],["2002-05-14",13.1079,13.4205,13.1079,13.3211,364600.0],["2002-05-15",13.3566,13.4276,13.2678,13.4099,122200.0],["2002-05-16",13.4099,13.4099,12.9445,13.1044,121800.0],["2002-05-17",13.2145,13.3211,13.0724,13.1861,71400.0],["2002-05-20",13.0547,13.147,12.9801,12.9872,78600.0],["2002-05-21",12.9516,13.1079,12.6746,12.7207,125200.0],["2002-05-22",12.6852,13.0156,12.6461,12.735,163400.0],["2002-05-23",12.735,12.9197,12.6071,12.9126,228800.0],["2002-05-24",12.9161,12.9872,12.7705,12.8273,173600.0],["2002-05-28",12.7882,12.8202,12.5893,12.6746,136400.0],["2002-05-29",12.5573,12.6994,12.5467,12.6994,129600.0],["2002-05-30",12.703,12.9623,12.6284,12.9623,231000.0],["2002-05-31",12.8948,13.4454,12.8948,13.2784,201200.0],["2002-06-03",13.2784,13.2856,12.9836,13.0547,200200.0],["2002-06-04",13.0547,13.0618,12.941,12.9516,155000.0],["2002-06-05",12.9516,12.9836,12.7349,12.8593,195200.0],["2002-06-06",12.8238,12.8238,12.6071,12.7882,175200.0],["2002-06-07",12.7349,13.0369,12.6817,13.0369,101200.0],["2002-06-10",13.0191,13.0831,12.5822,12.6,152800.0],["2002-06-11",12.5751,12.6746,12.3442,12.3513,129600.0],["2002-06-12",12.3087,12.4259,12.163,12.3406,175800.0],["2002-06-13",12.3264,12.4685,12.0458,12.0458,126000.0],["2002-06-14",12.0067,12.1133,11.7119,12.0529,191600.0],["2002-06-17",12.1417,12.362,12.1417,12.3087,89400.0],["2002-06-18",12.3797,12.3975,12.1879,12.2305,78400.0],["2002-06-19",12.2305,12.5218,12.1843,12.4685,138600.0],["2002-06-20",12.5218,12.6106,12.3975,12.433,109000.0],["2002-06-21",12.4579,12.5041,12.3335,12.362,157600.0],["2002-06-24",12.3264,12.504,12.0707,12.0778,259200.0],["2002-06-25",12.0778,12.0991,11.6515,11.6906,177800.0],["2002-06-26",11.5449,11.5627,11.3673,11.4384,231000.0],["2002-06-27",11.4313,11.4561,10.9659,11.1542,394200.0],["2002-06-28",11.1542,11.4384,10.9233,10.9233,956000.0],["2002-07-01",11.0547,11.5805,11.0334,11.481,280000.0],["2002-07-02",11.5023,11.5023,11.0014,11.1648,230800.0],["2002-07-03",11.1293,11.1648,10.8416,10.8593,189400.0],["2002-07-05",10.8238,11.2075,10.8025,11.2075,57400.0],["2002-07-08",11.2963,11.2963,11.0831,11.1151,102200.0],["2002-07-09",11.0263,11.1258,10.9766,10.9943,154000.0],["2002-07-10",10.9943,10.9979,10.6746,10.6995,88400.0],["2002-07-11",10.6569,10.6569,10.4437,10.4437,160400.0],["2002-07-12",10.426,10.5325,10.3016,10.426,150600.0],["2002-07-15",10.3904,10.394,9.8931,10.1951,145400.0],["2002-07-16",10.0885,10.0885,9.8896,9.8896,142000.0],["2002-07-17",9.8896,10.1524,9.8896,9.9819,96200.0],["2002-07-18",9.9464,9.9784,9.8825,9.9215,146600.0],["2002-07-19",9.7865,9.9926,9.4491,9.9109,363600.0],["2002-07-22",9.9038,9.9038,9.6267,9.7652,252400.0],["2002-07-23",9.7652,9.9819,9.6231,9.6302,390000.0],["2002-07-24",9.5912,9.8505,9.4491,9.8469,261400.0],["2002-07-25",9.8576,10.0956,9.8043,9.9215,188600.0],["2002-07-26",9.9536,10.1173,9.9002,10.039,247400.0],["2002-07-29",10.128,11.0002,10.128,11.0002,339000.0],["2002-07-30",10.9646,11.0251,10.605,10.6834,232400.0],["2002-07-31",10.6727,10.8792,10.6193,10.6513,187000.0],["2002-08-01",10.6086,10.929,10.4947,10.8329,101800.0],["2002-08-02",10.7154,10.7439,10.3986,10.4662,106600.0],["2002-08-05",10.4626,10.4947,10.1814,10.1814,119000.0],["2002-08-06",10.2063,10.6264,10.1814,10.5374,166200.0],["2002-08-07",10.5908,10.7261,10.5125,10.6905,60000.0],["2002-08-08",10.7439,10.8578,10.6798,10.7902,79400.0],["2002-08-09",10.7902,11.0109,10.7902,10.9468,64600.0],["2002-08-12",10.929,10.9361,10.8186,10.9076,41000.0],["2002-08-13",10.8222,10.9468,10.6798,10.6798,56400.0],["2002-08-14",10.6442,10.8685,10.4128,10.8578,63000.0],["2002-08-15",10.9468,11.0429,10.8898,10.9931,42200.0],["2002-08-16",11.0892,11.1319,10.9575,11.0892,82000.0],["2002-08-19",11.0892,11.2743,10.9646,11.1426,92800.0],["2002-08-20",11.1604,11.2565,11.0607,11.2316,136600.0],["2002-08-21",11.2316,11.2494,11.0714,11.228,60800.0],["2002-08-22",11.228,11.228,10.9824,11.0892,129600.0],["2002-08-23",11.1248,11.3918,11.0892,11.1924,103600.0],["2002-08-26",11.1568,11.3562,11.1426,11.3384,83000.0],["2002-08-27",11.285,11.4701,11.0999,11.0999,135400.0],["2002-08-28",11.0999,11.1212,10.9646,11.0109,124400.0],["2002-08-29",11.0109,11.285,11.0073,11.2708,168800.0],["2002-08-30",11.2707,11.4986,11.2494,11.4274,56800.0],["2002-09-03",11.3918,11.4452,11.0287,11.05,111000.0],["2002-09-04",11.0714,11.0714,10.783,10.9112,177200.0],["2002-09-05",10.929,10.9504,10.8044,10.808,165800.0],["2002-09-06",10.7937,10.9504,10.7688,10.9219,70200.0],["2002-09-09",10.9575,11.0714,10.9112,10.9646,93000.0],["2002-09-10",11.0536,11.0999,10.9931,11.0358,70400.0],["2002-09-11",11.075,11.2636,11.0714,11.196,42000.0],["2002-09-12",11.1782,11.1782,10.751,10.7866,94600.0],["2002-09-13",10.8756,10.8792,10.6976,10.8222,71200.0],["2002-09-16",10.8151,10.8186,10.7403,10.7866,93400.0],["2002-09-17",10.84,10.8578,10.6157,10.6157,218000.0],["2002-09-18",10.6157,10.6157,10.3238,10.3523,270400.0],["2002-09-19",10.2882,10.4448,10.2882,10.3238,91600.0],["2002-09-20",10.3879,10.4306,10.3238,10.3879,130800.0],["2002-09-23",10.3309,10.3309,10.1458,10.1529,170200.0],["2002-09-24",10.1102,10.1102,9.7008,9.772,246800.0],["2002-09-25",9.7008,9.7471,9.5691,9.7471,206600.0],["2002-09-26",9.7898,9.8681,9.594,9.6296,200200.0],["2002-09-27",9.6118,9.6439,9.5584,9.6083,118800.0],["2002-09-30",9.594,9.6047,9.3626,9.5655,138000.0],["2002-10-01",9.6011,9.8147,9.4943,9.7969,169200.0],["2002-10-02",9.6118,9.7115,9.505,9.505,224800.0],["2002-10-03",9.505,9.5869,9.1846,9.2487,216400.0],["2002-10-04",9.2665,9.5727,9.2024,9.2131,389400.0],["2002-10-07",9.1668,9.1775,8.8998,8.9426,65400.0],["2002-10-08",8.9426,9.1846,8.9426,9.117,193200.0],["2002-10-09",9.1063,9.238,8.9888,8.996,130200.0],["2002-10-10",8.9888,9.1918,8.8429,9.1918,93200.0],["2002-10-11",9.238,9.5193,9.2309,9.3519,104000.0],["2002-10-14",9.3769,9.4196,9.0778,9.1811,176800.0],["2002-10-15",9.2202,9.416,9.1846,9.4125,202800.0],["2002-10-16",9.416,9.4837,9.0565,9.0565,92800.0],["2002-10-17",9.1312,9.327,9.0422,9.3164,247000.0],["2002-10-18",9.2914,9.3804,9.1668,9.3092,262800.0],["2002-10-21",9.2558,9.6118,9.2167,9.6118,337000.0],["2002-10-22",9.6083,9.7186,9.5335,9.6154,192800.0],["2002-10-23",9.6154,9.6937,9.6083,9.6474,91400.0],["2002-10-24",9.6581,9.7756,9.594,9.6367,189400.0],["2002-10-25",9.6296,10.0034,9.5228,9.95,146800.0],["2002-10-28",9.95,10.0214,9.8822,9.9536,130600.0],["2002-10-29",9.9893,9.9893,9.7538,9.8109,70400.0],["2002-10-30",9.8644,9.9857,9.8537,9.9714,125200.0],["2002-10-31",9.9714,10.0071,9.9001,9.9643,70400.0],["2002-11-01",9.9357,10.0071,9.8573,10.0071,126200.0],["2002-11-04",9.9893,10.264,9.9893,10.2033,107000.0],["2002-11-05",10.2033,10.3282,10.0785,10.107,130200.0],["2002-11-06",10.132,10.346,10.0499,10.3032,85200.0],["2002-11-07",10.2747,10.2782,10.0963,10.1855,123800.0],["2002-11-08",10.1498,10.214,10.0249,10.0606,60200.0],["2002-11-11",10.0535,10.0749,9.9893,10.0606,79200.0],["2002-11-12",10.0606,10.2212,9.9964,10.1213,111200.0],["2002-11-13",10.1141,10.2354,10.0214,10.2176,91800.0],["2002-11-14",10.2212,10.3496,10.1676,10.2568,108400.0],["2002-11-15",10.346,10.4174,10.239,10.239,89200.0],["2002-11-18",10.3032,10.3817,10.2675,10.2889,132400.0],["2002-11-19",10.3103,10.3103,10.2212,10.2247,36800.0],["2002-11-20",10.239,10.2854,10.0999,10.2747,101000.0],["2002-11-21",10.2854,10.371,10.2568,10.3532,155800.0],["2002-11-22",10.2925,10.4459,10.2889,10.3246,107800.0],["2002-11-25",10.2568,10.7028,10.2033,10.6314,130600.0],["2002-11-26",10.6136,10.6279,10.5208,10.5494,110600.0],["2002-11-27",10.5137,10.6742,10.4388,10.5244,143000.0],["2002-11-29",10.6493,10.8276,10.5743,10.66,65800.0],["2002-12-02",10.7313,11.2379,10.7313,11.188,182200.0],["2002-12-03",11.0239,11.1416,10.9382,11.1202,128400.0],["2002-12-04",11.0417,11.0774,10.8812,11.0738,74400.0],["2002-12-05",11.0595,11.138,10.9703,11.0881,102000.0],["2002-12-06",11.0595,11.1666,10.9739,11.1273,72600.0],["2002-12-09",11.0595,11.0595,10.7706,10.8348,86200.0],["2002-12-10",10.8633,11.1666,10.8027,10.9632,164400.0],["2002-12-11",10.9882,11.0239,10.9133,10.9418,64600.0],["2002-12-12",10.9882,10.9882,10.7527,10.792,69200.0],["2002-12-13",10.7384,10.8276,10.6207,10.8276,98600.0],["2002-12-16",10.8276,11.1666,10.7385,11.1666,183000.0],["2002-12-17",11.2558,11.4163,11.1844,11.3414,245400.0],["2002-12-18",11.4163,11.4163,10.9668,10.9918,164200.0],["2002-12-19",10.9347,11.0774,10.8526,11.0417,202800.0],["2002-12-20",11.0595,11.7731,11.0453,11.7731,976600.0],["2002-12-23",11.5947,11.7766,10.8276,10.9061,609200.0],["2002-12-24",10.7563,10.8919,10.7028,10.8276,213400.0],["2002-12-26",10.8276,10.9061,10.7884,10.874,135400.0],["2002-12-27",10.8276,11.0274,10.8098,10.9703,159400.0],["2002-12-30",10.9989,11.1487,10.8633,11.1059,137400.0],["2002-12-31",11.0774,11.1773,11.0239,11.1452,132600.0],["2003-01-02",11.1487,11.1559,10.9918,11.1309,147600.0],["2003-01-03",11.1309,11.1452,10.9525,11.0595,95400.0],["2003-01-06",11.1487,11.2344,11.0595,11.1487,125400.0],["2003-01-07",11.006,11.1309,10.9918,11.0132,91600.0],["2003-01-08",10.9882,10.9953,10.8455,10.8526,70000.0],["2003-01-09",10.8276,10.9525,10.792,10.792,100800.0],["2003-01-10",10.8276,10.9525,10.7991,10.9168,100600.0],["2003-01-13",10.9347,11.0667,10.8526,11.0417,90400.0],["2003-01-14",10.9882,10.9882,10.6921,10.7063,170000.0],["2003-01-15",10.7385,10.8419,10.6314,10.7741,72600.0],["2003-01-16",10.792,10.9347,10.7884,10.899,84400.0],["2003-01-17",10.8919,10.9525,10.792,10.792,54000.0],["2003-01-21",10.792,10.8062,10.6314,10.6314,79400.0],["2003-01-22",10.6849,10.6849,10.3781,10.3781,103000.0],["2003-01-23",10.396,10.66,10.3924,10.5601,53600.0],["2003-01-24",10.5708,10.6136,10.321,10.3924,69800.0],["2003-01-27",10.3103,10.3674,10.1676,10.2069,152400.0],["2003-01-28",10.3103,10.396,10.1427,10.1427,84600.0],["2003-01-29",10.0963,10.239,10.0321,10.1427,55600.0],["2003-01-30",10.2176,10.239,9.9179,9.9179,77000.0],["2003-01-31",9.9072,10.2319,9.9036,10.2319,80000.0],["2003-02-03",10.2283,10.2747,10.0246,10.071,69800.0],["2003-02-04",10.071,10.0853,9.9174,9.9674,123400.0],["2003-02-05",10.0603,10.1497,9.8459,9.8852,147600.0],["2003-02-06",9.8101,10.0889,9.8101,10.0139,73400.0],["2003-02-07",9.9531,9.9817,9.7351,9.7387,75200.0],["2003-02-10",9.7673,9.8209,9.6315,9.6672,84200.0],["2003-02-11",9.6851,9.853,9.6851,9.7887,89400.0],["2003-02-12",9.7208,9.7315,9.4742,9.4742,77200.0],["2003-02-13",9.7744,10.2033,9.7565,10.1318,307000.0],["2003-02-14",10.1318,10.675,10.1318,10.4892,226600.0],["2003-02-18",10.4892,10.7644,10.4356,10.5821,302200.0],["2003-02-19",10.6,10.7215,10.3712,10.5464,333800.0],["2003-02-20",10.5499,10.6929,10.3998,10.4499,266000.0],["2003-02-21",10.4356,10.8037,10.4356,10.7465,174800.0],["2003-02-24",10.7465,10.7965,10.6107,10.6822,151000.0],["2003-02-25",10.5964,10.6321,10.4177,10.6071,203200.0],["2003-02-26",10.5428,10.8358,10.5428,10.818,190000.0],["2003-02-27",10.8108,10.8466,10.7786,10.8108,153600.0],["2003-02-28",10.8108,10.843,10.7608,10.8287,71200.0],["2003-03-03",10.818,10.918,10.7072,10.7143,162000.0],["2003-03-04",10.7929,10.8394,10.6178,10.6178,93800.0],["2003-03-05",10.6321,10.675,10.5249,10.5714,124000.0],["2003-03-06",10.5964,10.7644,10.5964,10.7322,225200.0],["2003-03-07",10.65,10.9538,10.6143,10.8394,209000.0],["2003-03-10",10.8573,10.8644,10.5499,10.5571,310400.0],["2003-03-11",10.65,10.7929,10.65,10.7,151200.0],["2003-03-12",10.7143,10.7393,10.5928,10.6143,254600.0],["2003-03-13",10.6857,10.7822,10.5964,10.6786,197400.0],["2003-03-14",10.7036,10.9002,10.6857,10.8466,298800.0],["2003-03-17",10.8644,11.2683,10.7215,11.2468,173000.0],["2003-03-18",11.2468,11.4362,11.1503,11.4362,194000.0],["2003-03-19",11.4898,11.4898,11.2861,11.4148,164400.0],["2003-03-20",11.3648,11.4362,11.3147,11.4184,99800.0],["2003-03-21",11.4184,11.8008,11.4148,11.8008,146200.0],["2003-03-24",11.7757,11.7757,11.4398,11.4505,127400.0],["2003-03-25",11.4362,11.6185,11.4362,11.5363,138600.0],["2003-03-26",11.5184,11.5613,11.4362,11.447,101400.0],["2003-03-27",11.447,11.5828,11.3183,11.497,77000.0],["2003-03-28",11.4184,11.5792,11.3147,11.5792,105800.0],["2003-03-31",11.5613,11.5613,11.3719,11.5613,150600.0],["2003-04-01",11.5256,11.5292,11.0824,11.279,207800.0],["2003-04-02",11.2933,11.6757,11.2933,11.6614,191200.0],["2003-04-03",11.6614,11.7936,11.6078,11.6364,116600.0],["2003-04-04",11.5971,11.6935,11.329,11.3826,111000.0],["2003-04-07",11.4362,11.7829,11.4362,11.6114,118600.0],["2003-04-08",11.5577,11.5792,11.3969,11.4255,92800.0],["2003-04-09",11.4898,11.5077,11.2611,11.329,75400.0],["2003-04-10",11.3397,11.3397,11.0431,11.0931,154000.0],["2003-04-11",11.1003,11.2039,10.9538,11.0431,81000.0],["2003-04-14",11.0789,11.2754,11.0503,11.2611,157600.0],["2003-04-15",11.2575,11.4791,11.2504,11.4791,119600.0],["2003-04-16",11.4184,11.472,11.1861,11.2504,76000.0],["2003-04-17",11.2933,11.4327,11.1146,11.1861,252600.0],["2003-04-21",11.2754,11.7043,11.2754,11.7043,202200.0],["2003-04-22",11.7078,11.9366,11.7078,11.7722,203200.0],["2003-04-23",11.8079,12.0902,11.74,11.983,209200.0],["2003-04-24",11.9008,11.9616,11.6435,11.6685,167000.0],["2003-04-25",11.5792,11.6685,11.5435,11.5828,162800.0],["2003-04-28",11.5077,11.9723,11.5077,11.9116,228400.0],["2003-04-29",11.8578,12.1013,11.8578,12.0655,138000.0],["2003-04-30",12.1013,12.4271,12.0118,12.3233,222000.0],["2003-05-01",12.2445,12.3161,12.1693,12.2803,196600.0],["2003-05-02",12.1371,12.2767,12.1371,12.2195,383600.0],["2003-05-05",12.2087,12.2982,12.2087,12.2696,94000.0],["2003-05-06",12.3161,12.4343,12.2982,12.3877,146600.0],["2003-05-07",12.3877,12.6097,12.2266,12.4808,273800.0],["2003-05-08",12.4737,12.4951,12.3985,12.488,283800.0],["2003-05-09",12.4844,12.6491,12.3734,12.6491,94200.0],["2003-05-12",12.5846,12.599,12.4951,12.5381,100200.0],["2003-05-13",12.513,12.5667,12.4235,12.4808,117600.0],["2003-05-14",12.513,12.556,12.4271,12.513,138400.0],["2003-05-15",12.4951,12.5667,12.4486,12.5596,112200.0],["2003-05-16",12.5309,12.5524,12.4235,12.4593,198800.0],["2003-05-19",12.445,12.4486,12.3376,12.4486,231200.0],["2003-05-20",12.3877,12.4199,12.2911,12.3412,206400.0],["2003-05-21",12.3412,12.3519,12.2016,12.2911,63200.0],["2003-05-22",12.2875,12.334,12.2087,12.334,109000.0],["2003-05-23",12.334,12.3555,12.2266,12.3304,88800.0],["2003-05-27",12.3698,12.5309,12.3269,12.513,66200.0],["2003-05-28",12.3519,12.4128,12.3519,12.4128,87600.0],["2003-05-29",12.4128,12.4558,12.334,12.4558,122000.0],["2003-05-30",12.4558,12.6133,12.4414,12.5309,68200.0],["2003-06-02",12.5703,12.889,12.5667,12.8102,102800.0],["2003-06-03",12.8102,12.8102,12.624,12.7279,144400.0],["2003-06-04",12.7279,12.889,12.6025,12.8532,60400.0],["2003-06-05",12.8532,12.8675,12.7995,12.8174,64800.0],["2003-06-06",12.8711,12.8961,12.8281,12.8281,62400.0],["2003-06-09",12.8245,12.8245,12.71,12.7279,82200.0],["2003-06-10",12.71,12.71,12.667,12.6992,56800.0],["2003-06-11",12.692,12.7816,12.6383,12.6562,60600.0],["2003-06-12",12.6741,12.9248,12.6204,12.9248,119200.0],["2003-06-13",12.9069,12.9069,12.6025,12.6562,313400.0],["2003-06-16",12.6562,12.7672,12.6025,12.7637,93800.0],["2003-06-17",12.7995,12.8711,12.6383,12.8711,89600.0],["2003-06-18",12.8675,13.068,12.8675,12.8711,145000.0],["2003-06-19",12.8746,12.9391,12.8388,12.8532,115000.0],["2003-06-20",12.889,12.9248,12.5632,12.5667,250600.0],["2003-06-23",12.5667,12.5667,12.2481,12.3161,208800.0],["2003-06-24",12.3233,12.5882,12.1729,12.5309,106000.0],["2003-06-25",12.4951,12.5309,12.3734,12.445,72800.0],["2003-06-26",12.4522,12.6276,12.4271,12.5596,73400.0],["2003-06-27",12.5417,12.7099,12.5309,12.5667,100400.0],["2003-06-30",12.5667,12.9248,12.5667,12.889,157400.0],["2003-07-01",12.889,12.889,12.5846,12.7386,130000.0],["2003-07-02",12.7816,13.0608,12.7601,13.0608,105800.0],["2003-07-03",12.9785,13.1002,12.9785,13.0322,64800.0],["2003-07-07",13.0501,13.2649,13.0393,13.247,109600.0],["2003-07-08",13.2828,13.3472,13.1396,13.2327,109600.0],["2003-07-09",13.2291,13.3544,13.0465,13.3544,126600.0],["2003-07-10",13.3472,13.3472,13.025,13.068,89000.0],["2003-07-11",12.9964,13.2112,12.9964,13.0501,84000.0],["2003-07-14",13.1038,13.5692,13.0537,13.4797,160600.0],["2003-07-15",13.426,13.4296,13.1825,13.247,115000.0],["2003-07-16",13.2828,13.3616,13.2076,13.247,65400.0],["2003-07-17",13.247,13.247,12.9427,13.1933,228200.0],["2003-07-18",13.2828,13.3007,13.0322,13.1396,154600.0],["2003-07-21",13.1396,13.2649,13.0966,13.1718,144800.0],["2003-07-22",13.2112,13.5155,13.1109,13.494,251200.0],["2003-07-23",13.4618,13.4618,13.2005,13.2148,143600.0],["2003-07-24",13.1396,13.426,13.1396,13.3365,128400.0],["2003-07-25",13.3508,13.4226,13.3114,13.3616,77000.0],["2003-07-28",13.3616,13.4692,13.2719,13.3616,136000.0],["2003-07-29",13.3795,13.3831,13.1679,13.3544,82400.0],["2003-07-30",13.358,13.376,13.1285,13.15,231600.0],["2003-07-31",13.3437,13.6127,13.2719,13.3616,179000.0],["2003-08-01",13.3257,13.3724,13.1285,13.3257,111400.0],["2003-08-04",13.1643,13.2002,13.0818,13.0818,61400.0],["2003-08-05",12.7698,13.2863,12.7698,13.1643,125000.0],["2003-08-06",13.2002,13.2253,13.0388,13.0388,72400.0],["2003-08-07",13.1105,13.1105,12.8056,12.8236,88800.0],["2003-08-08",12.8236,13.3221,12.7877,13.1823,106000.0],["2003-08-11",13.1464,13.1464,12.9132,13.1356,88600.0],["2003-08-12",13.0926,13.1823,13.0567,13.1177,71400.0],["2003-08-13",13.1356,13.4871,13.1356,13.4871,99600.0],["2003-08-14",13.5159,13.5159,13.3437,13.4118,91200.0],["2003-08-15",13.4477,13.6306,13.4154,13.6306,53400.0],["2003-08-18",13.6665,13.7669,13.6522,13.7598,139000.0],["2003-08-19",13.7956,13.9642,13.7096,13.8351,132800.0],["2003-08-20",13.7992,13.8459,13.6665,13.8423,109400.0],["2003-08-21",14.0252,14.0252,13.8638,13.8638,169000.0],["2003-08-22",13.8997,13.8997,13.5589,13.5948,103400.0],["2003-08-25",13.6127,13.6163,13.4907,13.6019,91600.0],["2003-08-26",13.5768,13.7741,13.3616,13.7382,111000.0],["2003-08-27",13.7024,13.7275,13.5948,13.5948,65800.0],["2003-08-28",13.6306,13.8997,13.6127,13.8746,45000.0],["2003-08-29",13.8387,14.0611,13.7562,14.0467,72600.0],["2003-09-02",13.9893,14.0611,13.9893,13.9893,73600.0],["2003-09-03",14.1328,14.2404,14.0754,14.0754,110800.0],["2003-09-04",13.9176,14.1292,13.8853,14.0611,85800.0],["2003-09-05",13.9893,13.9893,13.5948,13.7849,134600.0],["2003-09-08",13.8459,14.1508,13.688,14.097,131000.0],["2003-09-09",14.1508,14.1508,13.7203,13.8423,138600.0],["2003-09-10",13.8817,13.9786,13.6163,13.6522,59800.0],["2003-09-11",13.6306,13.6737,13.4872,13.5876,47000.0],["2003-09-12",13.5876,13.975,13.4872,13.9535,100200.0],["2003-09-15",13.9714,13.9893,13.8746,13.9893,109200.0],["2003-09-16",13.9893,13.9893,13.6737,13.9104,99400.0],["2003-09-17",13.9355,13.9463,13.6809,13.8028,115000.0],["2003-09-18",13.7562,13.7562,13.48,13.5983,98600.0],["2003-09-19",13.5948,13.6055,13.358,13.4871,185800.0],["2003-09-22",13.4907,13.6378,13.4154,13.4154,116200.0],["2003-09-23",13.5051,13.6988,13.5051,13.5194,166200.0],["2003-09-24",13.5194,13.5194,13.2361,13.254,420400.0],["2003-09-25",13.2181,13.2719,12.8774,12.9599,178200.0],["2003-09-26",13.0029,13.2576,12.8092,12.8092,108400.0],["2003-09-29",12.881,13.4513,12.881,13.3831,127800.0],["2003-09-30",13.3473,13.4872,13.0388,13.1607,183200.0],["2003-10-01",13.1823,13.4692,13.15,13.4154,101600.0],["2003-10-02",13.4585,13.7203,13.4585,13.7203,92400.0],["2003-10-03",13.7562,13.9965,13.7562,13.9893,119200.0],["2003-10-06",13.9535,13.9535,13.6127,13.8746,191000.0],["2003-10-07",13.8997,14.0718,13.8997,13.9893,94600.0],["2003-10-08",13.9606,14.079,13.9104,14.0252,110200.0],["2003-10-09",14.0288,14.1472,13.8638,13.8638,106800.0],["2003-10-10",13.9355,14.0001,13.8997,13.9714,74400.0],["2003-10-13",13.9822,14.2404,13.9391,14.1615,125800.0],["2003-10-14",14.1974,14.2225,13.975,14.0898,47400.0],["2003-10-15",14.122,14.2763,14.0611,14.1077,47200.0],["2003-10-16",13.9893,14.1615,13.9893,14.0467,92000.0],["2003-10-17",13.9355,13.9355,13.1823,13.3795,734000.0],["2003-10-20",13.3795,13.3795,13.1643,13.2145,263600.0],["2003-10-21",13.2002,13.2361,13.1285,13.1715,162600.0],["2003-10-22",13.1285,13.132,12.9204,12.967,135400.0],["2003-10-23",12.9168,12.9778,12.863,12.924,95200.0],["2003-10-24",12.8953,13.0101,12.8881,12.9204,93800.0],["2003-10-27",12.9204,12.9563,12.8881,12.9276,88400.0],["2003-10-28",12.9312,12.9384,12.8485,12.9204,180200.0],["2003-10-29",12.8306,12.9384,12.7946,12.8881,83600.0],["2003-10-30",12.8881,12.9384,12.8485,12.8665,109000.0],["2003-10-31",12.8665,12.8845,12.8162,12.8665,107000.0],["2003-11-03",12.8665,12.8988,12.7551,12.8126,271400.0],["2003-11-04",12.7587,12.8845,12.7156,12.8306,410800.0],["2003-11-05",12.7587,13.2403,12.7551,13.2259,141600.0],["2003-11-06",13.1361,13.3014,13.0785,13.2978,73000.0],["2003-11-07",13.2259,13.3625,13.0103,13.1181,188800.0],["2003-11-10",13.0821,13.1432,12.9599,12.9599,124000.0],["2003-11-11",12.8485,13.0246,12.8485,13.0031,56400.0],["2003-11-12",12.9132,13.1181,12.9132,13.1181,95000.0],["2003-11-13",13.0282,13.1181,12.9815,13.1001,112400.0],["2003-11-14",13.0462,13.154,13.0282,13.0282,71600.0],["2003-11-17",13.0282,13.0642,12.9276,12.9923,88000.0],["2003-11-18",12.9384,13.0354,12.6904,12.7048,67200.0],["2003-11-19",12.6149,12.7048,12.5358,12.579,264200.0],["2003-11-20",12.5574,12.6509,12.5215,12.5934,210000.0],["2003-11-21",12.5934,12.6149,12.4855,12.5898,139800.0],["2003-11-24",12.5934,12.5934,12.5215,12.543,282200.0],["2003-11-25",12.5682,12.6041,12.5574,12.579,231000.0],["2003-11-26",12.5287,12.579,12.5179,12.543,99200.0],["2003-11-28",12.3993,12.579,12.3993,12.5466,49200.0],["2003-12-01",12.579,12.7838,12.543,12.7048,956000.0],["2003-12-02",12.7048,12.9599,12.7048,12.8881,342400.0],["2003-12-03",12.8881,13.1971,12.8809,13.172,234600.0],["2003-12-04",13.1361,13.3122,13.0354,13.2978,134600.0],["2003-12-05",13.2079,13.3157,13.0606,13.2259,210400.0],["2003-12-08",13.172,13.2978,13.0642,13.2978,218000.0],["2003-12-09",13.2079,13.2079,12.9959,13.1253,375400.0],["2003-12-10",13.0642,13.1037,12.906,12.9599,247600.0],["2003-12-11",12.9599,13.1181,12.924,13.1181,421000.0],["2003-12-12",13.1181,13.269,13.0462,13.2223,138200.0],["2003-12-15",13.4056,13.5134,13.3157,13.42,238400.0],["2003-12-16",13.3337,13.4308,13.2367,13.3014,396600.0],["2003-12-17",13.3014,13.4595,13.2978,13.4595,502400.0],["2003-12-18",13.4595,13.5817,13.3697,13.5242,95600.0],["2003-12-19",13.5601,13.7398,13.4451,13.7398,155800.0],["2003-12-22",13.7039,13.8405,13.7039,13.8369,192600.0],["2003-12-23",13.8009,13.8728,13.7722,13.8728,182200.0],["2003-12-24",13.8477,13.8908,13.7398,13.783,57400.0],["2003-12-26",13.8728,13.9339,13.765,13.9339,49600.0],["2003-12-29",14.0166,14.0705,13.8153,14.0705,179400.0],["2003-12-30",14.0525,14.1783,13.9663,14.1244,170600.0],["2003-12-31",14.1891,14.1891,13.977,14.0166,222800.0],["2004-01-02",14.013,14.013,13.765,13.8584,156200.0],["2004-01-05",13.8584,14.2322,13.8225,14.2322,218000.0],["2004-01-06",14.1424,14.4119,14.1424,14.3005,190600.0],["2004-01-07",14.2286,14.3328,14.0885,14.243,157600.0],["2004-01-08",14.1639,14.376,14.1064,14.3221,139600.0],["2004-01-09",14.3544,14.4658,14.2861,14.376,616600.0],["2004-01-12",14.34,14.34,14.0202,14.3041,170600.0],["2004-01-13",14.3041,14.4191,14.2933,14.4119,136200.0],["2004-01-14",14.376,14.4586,14.3221,14.4479,110400.0],["2004-01-15",14.358,14.5736,14.1855,14.5485,213800.0],["2004-01-16",14.5018,14.5197,14.2682,14.2682,84200.0],["2004-01-20",14.2322,14.4155,14.2106,14.3939,145400.0],["2004-01-21",14.4479,14.7569,14.3832,14.7246,282800.0],["2004-01-22",14.6455,14.6707,14.3077,14.4479,235000.0],["2004-01-23",14.34,14.4227,14.2825,14.3113,171400.0],["2004-01-26",14.3328,14.5197,14.1963,14.4155,143600.0],["2004-01-27",14.5054,14.5054,14.3149,14.4479,85200.0],["2004-01-28",14.4119,14.6635,14.376,14.455,206600.0],["2004-01-29",14.4586,14.5161,14.2789,14.3796,94400.0],["2004-01-30",14.3221,14.4838,14.2861,14.4011,69000.0],["2004-02-02",14.4371,14.5091,14.3291,14.4011,80000.0],["2004-02-03",14.4371,14.5091,14.3651,14.4371,78000.0],["2004-02-04",14.4011,14.4911,14.2931,14.2931,135400.0],["2004-02-05",14.2751,14.4443,14.1311,14.1671,119600.0],["2004-02-06",14.0987,14.5091,14.0987,14.4083,86800.0],["2004-02-09",14.4911,14.7144,14.4911,14.5091,62800.0],["2004-02-10",14.5271,14.7864,14.5199,14.6999,137000.0],["2004-02-11",14.7072,14.9412,14.7072,14.9052,116000.0],["2004-02-12",14.9052,15.1212,14.7612,14.7972,104800.0],["2004-02-13",14.7972,14.9304,14.5811,14.5919,144200.0],["2004-02-17",14.682,14.8332,14.5991,14.7468,146000.0],["2004-02-18",14.7648,14.7648,14.4011,14.6315,165200.0],["2004-02-19",14.5811,14.7972,14.4911,14.4911,79000.0],["2004-02-20",14.4371,14.5632,14.4119,14.5091,138800.0],["2004-02-23",14.4911,14.6964,14.4479,14.628,199000.0],["2004-02-24",14.5991,14.6064,14.3831,14.4047,122600.0],["2004-02-25",14.3435,14.6892,14.2211,14.6892,136600.0],["2004-02-26",14.6712,14.6712,14.4299,14.5811,114600.0],["2004-02-27",14.4911,14.7684,14.3291,14.5632,159800.0],["2004-03-01",14.6351,14.7864,14.6243,14.736,95600.0],["2004-03-02",14.7072,14.7684,14.5019,14.5091,104600.0],["2004-03-03",14.5451,14.5595,14.4191,14.4911,151200.0],["2004-03-04",14.4551,14.5812,14.4191,14.5632,124200.0],["2004-03-05",14.5452,14.6568,14.4227,14.5632,114400.0],["2004-03-08",14.5739,14.646,14.4875,14.6207,102800.0],["2004-03-09",14.5991,14.6316,14.4731,14.5271,93600.0],["2004-03-10",14.4371,14.4731,14.1275,14.1275,105400.0],["2004-03-11",14.1275,14.1455,13.7711,13.8467,145800.0],["2004-03-12",13.8971,13.8971,13.7711,13.8251,209600.0],["2004-03-15",13.8431,13.8431,13.6667,13.6991,76600.0],["2004-03-16",13.4111,13.7819,13.4111,13.6811,347400.0],["2004-03-17",13.7711,13.9655,13.7711,13.9403,146600.0],["2004-03-18",13.6811,13.9295,13.6811,13.8431,128400.0],["2004-03-19",13.8791,14.0051,13.8215,13.8215,79000.0],["2004-03-22",13.7711,13.8791,13.6883,13.6883,222000.0],["2004-03-23",13.7351,13.7783,13.5371,13.5371,186000.0],["2004-03-24",13.5047,13.5227,13.2166,13.4579,249200.0],["2004-03-25",13.4939,13.5263,13.3931,13.5191,157000.0],["2004-03-26",13.5191,13.6667,13.4759,13.5443,141600.0],["2004-03-29",13.5911,13.7279,13.5875,13.7171,110200.0],["2004-03-30",13.6451,13.8899,13.6091,13.8791,140000.0],["2004-03-31",13.9511,13.9511,13.7531,13.8251,134000.0],["2004-04-01",13.8251,13.9871,13.7351,13.9871,147200.0],["2004-04-02",14.0051,14.1059,13.8611,14.1059,211600.0],["2004-04-05",14.1311,14.2787,14.0951,14.2787,117200.0],["2004-04-06",14.2787,14.3651,14.1347,14.2427,126600.0],["2004-04-07",14.1851,14.2463,14.0951,14.1563,92000.0],["2004-04-08",14.2391,14.4011,14.1887,14.1923,141400.0],["2004-04-12",14.2283,14.4371,14.2283,14.4371,79200.0],["2004-04-13",14.6171,14.682,14.0627,14.1023,135800.0],["2004-04-14",14.1311,14.2967,14.0771,14.0771,108800.0],["2004-04-15",14.0411,14.2355,13.8611,14.2031,107800.0],["2004-04-16",14.2067,14.5451,14.2067,14.4515,131200.0],["2004-04-19",14.4731,14.7072,14.4011,14.6424,179200.0],["2004-04-20",14.6424,15.33,14.5091,14.5091,251200.0],["2004-04-21",14.4119,14.6352,14.4119,14.6172,162800.0],["2004-04-22",14.5451,14.9592,14.5451,14.9304,191400.0],["2004-04-23",14.5811,14.9844,14.5811,14.8368,167000.0],["2004-04-26",14.7612,14.9592,14.6748,14.7432,111800.0],["2004-04-27",14.7072,14.7972,14.1851,14.4011,469400.0],["2004-04-28",14.43,14.5706,14.2857,14.3146,147800.0],["2004-04-29",14.3398,14.3939,13.9034,14.0657,144000.0],["2004-04-30",14.0657,14.3687,13.8313,14.1739,211400.0],["2004-05-03",14.1018,14.3002,14.0838,14.1811,254400.0],["2004-05-04",14.1739,14.6211,14.1739,14.5057,184000.0],["2004-05-05",14.4624,14.5562,14.3254,14.3903,139600.0],["2004-05-06",14.4264,14.4697,14.1883,14.3542,154000.0],["2004-05-07",14.3002,14.4084,14.0729,14.1811,213600.0],["2004-05-10",14.1559,14.1559,13.6906,13.6978,288200.0],["2004-05-11",13.7051,14.0152,13.6978,13.8241,121400.0],["2004-05-12",13.8241,14.1342,13.5969,14.0621,178200.0],["2004-05-13",13.972,14.192,13.9251,14.0729,112400.0],["2004-05-14",14.0729,14.091,13.8313,13.8674,97400.0],["2004-05-17",13.7952,13.7952,13.5608,13.6437,179600.0],["2004-05-18",13.6546,13.8313,13.5824,13.7339,216800.0],["2004-05-19",13.687,13.9251,13.687,13.9215,158600.0],["2004-05-20",13.9034,14.0297,13.9034,13.9936,101800.0],["2004-05-21",14.0477,14.3002,14.0477,14.1559,217000.0],["2004-05-24",14.21,14.3506,14.21,14.3506,251400.0],["2004-05-25",14.3001,14.5165,14.3001,14.5165,179000.0],["2004-05-26",14.4624,14.5526,14.3903,14.5165,155000.0],["2004-05-27",14.3542,14.7438,14.3542,14.7329,255400.0],["2004-05-28",14.7329,14.7582,14.6175,14.6608,149000.0],["2004-06-01",14.5526,14.8808,14.531,14.5851,189200.0],["2004-06-02",14.5959,14.6067,14.4624,14.6067,196000.0],["2004-06-03",14.5706,14.8051,14.4697,14.4697,198000.0],["2004-06-04",14.4697,14.769,14.4624,14.7077,146600.0],["2004-06-07",14.6788,14.8483,14.6788,14.7618,137800.0],["2004-06-08",14.7618,14.8664,14.6428,14.7474,341400.0],["2004-06-09",14.6608,15.0323,14.6608,14.989,241000.0],["2004-06-10",14.9602,15.0395,14.7257,14.7402,228600.0],["2004-06-14",14.787,15.1477,14.769,14.9962,263800.0],["2004-06-15",14.9602,15.0395,14.8231,14.8231,198000.0],["2004-06-16",14.8772,15.2523,14.8339,15.1693,241800.0],["2004-06-17",15.0936,15.4507,15.0684,15.3136,280600.0],["2004-06-18",15.3136,15.5661,15.2595,15.53,264000.0],["2004-06-21",15.4723,15.6995,15.3461,15.6166,199000.0],["2004-06-22",15.5084,15.7897,15.4038,15.7356,342000.0],["2004-06-23",15.6707,15.869,15.5877,15.8113,227000.0],["2004-06-24",15.7608,15.9412,15.5805,15.7753,263800.0],["2004-06-25",15.6887,15.7897,15.4002,15.4038,1546000.0],["2004-06-28",15.4398,15.7139,15.3136,15.6382,332000.0],["2004-06-29",15.6093,15.8438,15.6093,15.8113,327800.0],["2004-06-30",15.7536,15.8474,15.6346,15.7572,174600.0],["2004-07-01",15.8474,15.8943,15.4002,15.4615,217400.0],["2004-07-02",15.4975,15.5588,15.411,15.548,124200.0],["2004-07-06",15.5625,15.6238,15.3461,15.4398,196400.0],["2004-07-07",15.4903,15.6166,15.3929,15.447,192600.0],["2004-07-08",15.3749,15.4903,15.0575,15.0936,170200.0],["2004-07-09",15.0575,15.2775,15.0575,15.2162,116600.0],["2004-07-12",15.2198,15.4615,15.0683,15.2992,123000.0],["2004-07-13",15.2631,15.5011,15.2631,15.3749,107800.0],["2004-07-14",15.3352,15.6454,15.328,15.4038,228000.0],["2004-07-15",15.328,15.3929,15.0215,15.1729,270200.0],["2004-07-16",15.2631,15.4831,15.2018,15.2775,223200.0],["2004-07-19",15.4362,15.8365,15.3749,15.7247,417200.0],["2004-07-20",15.7969,16.1359,15.7716,16.1359,248000.0],["2004-07-21",15.9952,16.1792,15.7825,15.7825,287200.0],["2004-07-22",15.5805,15.8618,15.5552,15.5985,220800.0],["2004-07-23",15.6166,15.6564,15.3271,15.3524,473200.0],["2004-07-26",15.4248,15.4646,15.0376,15.1859,298000.0],["2004-07-27",15.1932,15.4357,15.1461,15.3705,523000.0],["2004-07-28",15.4429,15.4429,15.0448,15.2149,284400.0],["2004-07-29",15.1172,15.309,15.1172,15.2402,321200.0],["2004-07-30",15.2945,15.3995,15.2221,15.3126,252200.0],["2004-08-02",15.2402,15.5623,15.2113,15.5587,206400.0],["2004-08-03",15.508,15.537,15.2475,15.3416,161800.0],["2004-08-04",15.2728,15.6564,15.2258,15.6275,197800.0],["2004-08-05",15.5804,15.5804,15.2185,15.2547,248000.0],["2004-08-06",15.128,15.3778,14.8204,14.8204,219000.0],["2004-08-09",14.824,14.9833,14.8059,14.9217,177600.0],["2004-08-10",14.9217,15.4429,14.9109,15.3633,175000.0],["2004-08-11",15.2728,15.5479,14.9797,15.3995,203800.0],["2004-08-12",15.309,15.309,15.0303,15.0339,160000.0],["2004-08-13",15.1823,15.3705,15.081,15.1678,170800.0],["2004-08-16",15.1317,15.5768,15.1172,15.4972,162600.0],["2004-08-17",15.5008,15.6528,15.432,15.6021,145400.0],["2004-08-18",15.4537,15.9025,15.3596,15.8663,167600.0],["2004-08-19",15.7759,15.7759,15.584,15.6456,175000.0],["2004-08-20",15.689,16.0871,15.6528,16.0618,165400.0],["2004-08-23",16.1704,16.1704,15.9062,16.0183,232400.0],["2004-08-24",16.0401,16.1776,15.9604,16.1776,100800.0],["2004-08-25",16.1233,16.5395,16.0437,16.5286,181400.0],["2004-08-26",16.4852,16.525,16.3368,16.4309,261800.0],["2004-08-27",16.3585,16.4888,16.25,16.4526,159400.0],["2004-08-30",16.3947,16.3947,16.0509,16.0726,171600.0],["2004-08-31",16.1052,16.4925,16.1052,16.4454,135800.0],["2004-09-01",16.3947,16.6336,16.2102,16.3043,184800.0],["2004-09-02",16.2138,16.9195,16.2138,16.9195,127200.0],["2004-09-03",16.9195,16.9738,16.5757,16.6119,130400.0],["2004-09-07",16.6119,16.9557,16.5866,16.9557,114600.0],["2004-09-08",16.7386,16.7386,16.297,16.3006,200400.0],["2004-09-09",16.3006,16.8906,16.3006,16.8254,321600.0],["2004-09-10",16.8109,16.8109,16.449,16.5395,132600.0],["2004-09-13",16.5033,16.6445,16.3766,16.5286,125600.0],["2004-09-14",16.4744,16.5576,16.3766,16.525,112800.0],["2004-09-15",16.525,16.5467,16.3585,16.4997,79400.0],["2004-09-16",16.5359,16.706,16.4671,16.706,109600.0],["2004-09-17",16.7422,16.7567,16.373,16.478,249600.0],["2004-09-20",16.3585,16.5286,16.2862,16.4852,103800.0],["2004-09-21",16.5214,16.8471,16.5033,16.8399,103400.0],["2004-09-22",16.7494,16.7494,16.3911,16.3947,225400.0],["2004-09-23",16.4165,16.5033,16.1993,16.2138,65000.0],["2004-09-24",16.2138,16.3404,16.1486,16.2246,133400.0],["2004-09-27",16.1052,16.1233,15.9062,15.9894,130800.0],["2004-09-28",15.9062,16.0256,15.7143,15.794,236600.0],["2004-09-29",15.7976,16.0328,15.6818,15.9279,263800.0],["2004-09-30",15.8519,16.0003,15.8519,15.9134,175600.0],["2004-10-01",16.0003,16.5033,15.9604,16.5033,243400.0],["2004-10-04",16.3766,16.6517,16.2283,16.3839,198200.0],["2004-10-05",16.3224,16.478,16.3224,16.3513,283000.0],["2004-10-06",16.3043,16.7603,16.25,16.7603,178800.0],["2004-10-07",16.5757,16.63,16.1993,16.1993,194000.0],["2004-10-08",16.1595,16.3947,16.1414,16.2862,154600.0],["2004-10-11",16.2898,16.3585,16.1776,16.3043,101200.0],["2004-10-12",16.25,16.4309,16.1414,16.3224,154800.0],["2004-10-13",16.4309,16.4309,16.1124,16.2572,214800.0],["2004-10-14",16.2572,16.2862,16.1052,16.1957,188000.0],["2004-10-15",16.5033,17.0389,16.3404,16.6481,545400.0],["2004-10-18",16.5576,16.8833,16.4707,16.6481,367000.0],["2004-10-19",16.7024,16.7096,16.5033,16.5829,266800.0],["2004-10-20",16.5467,16.7711,16.4744,16.6336,193600.0],["2004-10-21",17.01,17.209,16.7711,17.1258,246000.0],["2004-10-22",17.2814,17.2814,16.6481,16.6517,173600.0],["2004-10-25",16.5757,17.1258,16.5105,16.934,254400.0],["2004-10-26",16.8941,17.2608,16.7161,17.2027,162800.0],["2004-10-27",17.1192,17.2099,16.9267,17.0647,285400.0],["2004-10-28",16.9739,17.3406,16.9013,17.3334,136200.0],["2004-10-29",17.3007,17.4314,17.0066,17.0357,191200.0],["2004-11-01",17.0647,17.6093,16.9376,17.6093,207800.0],["2004-11-02",17.5367,17.573,16.9195,17.032,261400.0],["2004-11-03",17.1192,17.7473,17.1192,17.7473,174600.0],["2004-11-04",17.6565,18.1358,17.4242,18.1358,174800.0],["2004-11-05",18.1213,18.143,17.8381,18.0196,234400.0],["2004-11-08",18.0087,18.1176,17.5839,17.602,194200.0],["2004-11-09",17.435,17.8707,17.435,17.7291,247400.0],["2004-11-10",17.6093,17.9361,17.6093,17.8272,168800.0],["2004-11-11",17.8308,18.1721,17.7945,18.1685,170400.0],["2004-11-12",18.0269,18.1539,17.9724,18.1539,115200.0],["2004-11-15",18.1539,18.2447,18.0305,18.2338,125600.0],["2004-11-16",18.1576,18.3427,18.0269,18.0414,168600.0],["2004-11-17",18.0704,18.4952,18.0704,18.4081,166800.0],["2004-11-18",18.3536,18.4081,18.0777,18.3282,126800.0],["2004-11-19",18.2556,18.2556,18.045,18.0632,287000.0],["2004-11-22",17.9724,18.2955,17.9724,18.1176,173200.0],["2004-11-23",18.0269,18.517,18.0269,18.3318,223000.0],["2004-11-24",18.2628,18.6731,18.2628,18.5715,179400.0],["2004-11-26",18.488,18.7131,18.488,18.557,26600.0],["2004-11-29",18.6296,19.225,18.517,19.0653,201400.0],["2004-11-30",18.9817,19.2686,18.9527,19.0798,214400.0],["2004-12-01",18.753,19.5518,18.753,19.5336,285400.0],["2004-12-02",19.4792,19.5772,19.3339,19.3521,198000.0],["2004-12-03",19.3739,19.4065,19.0653,19.0653,129200.0],["2004-12-06",19.0653,19.0653,18.8184,18.8293,154600.0],["2004-12-07",18.8656,18.8656,18.3246,18.3282,331200.0],["2004-12-08",18.3282,18.6259,18.2447,18.5969,487400.0],["2004-12-09",18.5533,18.7603,18.2774,18.7385,185400.0],["2004-12-10",18.6659,18.8692,18.419,18.8075,162400.0],["2004-12-13",18.8801,19.323,18.8256,19.323,157000.0],["2004-12-14",19.2867,19.5482,19.225,19.4247,239000.0],["2004-12-15",19.3702,19.5046,19.1342,19.4901,185000.0],["2004-12-16",19.3339,19.4283,19.087,19.2432,155800.0],["2004-12-17",19.2432,19.4102,19.0616,19.0616,265800.0],["2004-12-20",19.1524,19.3267,18.9672,19.0398,142400.0],["2004-12-21",19.0362,19.461,19.0362,19.461,196600.0],["2004-12-22",19.5518,19.9003,19.5518,19.7624,152000.0],["2004-12-23",19.8531,19.9294,19.559,19.559,165000.0],["2004-12-27",19.5155,19.6607,19.1488,19.1488,121000.0],["2004-12-28",19.2069,19.6861,19.2069,19.6244,153200.0],["2004-12-29",19.5336,19.5881,19.2504,19.3775,108000.0],["2004-12-30",19.3158,19.4937,19.3158,19.4138,65000.0],["2004-12-31",19.3703,19.5119,19.1451,19.1633,106200.0],["2005-01-03",19.225,19.9294,19.1669,19.225,341000.0],["2005-01-04",19.2613,19.3993,18.6368,18.6441,218200.0],["2005-01-05",18.6259,18.6695,18.1503,18.1539,269600.0],["2005-01-06",18.1539,18.4989,18.1176,18.3391,155800.0],["2005-01-07",18.3573,18.3573,17.7146,17.7909,267600.0],["2005-01-10",17.7001,18.3282,17.7001,18.0123,225200.0],["2005-01-11",18.0123,18.0922,17.7291,17.8889,178800.0],["2005-01-12",17.8163,17.8489,17.3552,17.809,293400.0],["2005-01-13",17.8417,17.8889,17.4532,17.4822,216200.0],["2005-01-14",17.5367,17.8272,17.4278,17.7872,202000.0],["2005-01-18",17.7182,18.0668,17.7037,18.0378,178800.0],["2005-01-19",17.9179,18.1394,17.6057,17.6093,180800.0],["2005-01-20",17.5549,17.809,17.4278,17.6129,183800.0],["2005-01-21",17.6602,17.8562,17.5476,17.6456,118000.0],["2005-01-24",17.6456,17.7364,17.2934,17.3443,100400.0],["2005-01-25",17.3588,17.6384,17.2462,17.3624,106600.0],["2005-01-26",17.2898,17.5766,17.2898,17.5694,154000.0],["2005-01-27",17.5367,17.7073,17.4205,17.4532,135600.0],["2005-01-28",17.4822,17.5657,17.1664,17.2644,197400.0],["2005-01-31",17.3554,17.7379,17.3554,17.6614,172800.0],["2005-02-01",17.6323,17.9127,17.5303,17.7233,177200.0],["2005-02-02",17.6833,18.0293,17.6286,17.92,152800.0],["2005-02-03",17.8472,18.0475,17.5558,18.0256,205400.0],["2005-02-04",17.9564,18.2842,17.9564,18.266,146800.0],["2005-02-07",18.4481,18.4481,18.073,18.1677,153000.0],["2005-02-08",18.0766,18.2514,17.9127,18.2514,109800.0],["2005-02-09",18.2041,18.3134,17.7525,17.9018,195400.0],["2005-02-10",17.9018,18.0001,17.5558,17.9236,184800.0],["2005-02-11",18.0657,18.1021,17.5558,18.0985,194800.0],["2005-02-14",18.0293,18.3425,17.8836,17.9564,238400.0],["2005-02-15",17.9928,18.1859,17.9018,17.9637,211200.0],["2005-02-16",17.8472,18.3789,17.8253,18.0948,256200.0],["2005-02-17",18.0657,18.2332,17.9455,17.9783,197400.0],["2005-02-18",18.1385,18.2442,18.0001,18.175,116400.0],["2005-02-22",18.0839,18.1677,17.8107,17.8472,228000.0],["2005-02-23",17.9018,18.3024,17.9018,18.0985,251400.0],["2005-02-24",18.1568,18.5355,17.9054,18.4846,146800.0],["2005-02-25",18.4663,18.907,18.3935,18.907,212600.0],["2005-02-28",18.8488,18.9325,18.47,18.8014,290400.0],["2005-03-01",18.8014,19.06,18.7759,18.9398,193200.0],["2005-03-02",19.0309,19.1511,18.8124,18.8233,185200.0],["2005-03-03",18.867,19.1147,18.8233,19.0965,143800.0],["2005-03-04",19.0054,19.4316,18.9763,19.2385,156000.0],["2005-03-07",19.1948,19.3988,18.9289,19.009,131800.0],["2005-03-08",19.009,19.1657,18.9253,19.0345,130200.0],["2005-03-09",19.0564,19.1948,18.6885,18.9726,125200.0],["2005-03-10",18.9726,18.9726,18.572,18.5829,224600.0],["2005-03-11",18.6557,18.8998,18.5246,18.7759,219200.0],["2005-03-14",18.7031,19.0892,18.7031,18.9435,139800.0],["2005-03-15",19.0855,19.2312,18.7286,18.7431,200800.0],["2005-03-16",18.7031,18.7577,18.4663,18.6485,236800.0],["2005-03-17",18.7577,18.7577,18.4773,18.6047,125800.0],["2005-03-18",18.867,18.867,18.4044,18.6375,406800.0],["2005-03-21",18.6849,18.7395,18.4846,18.6594,116200.0],["2005-03-22",18.5938,18.8706,18.3389,18.3607,208000.0],["2005-03-23",18.2842,18.3789,17.9637,18.1312,233200.0],["2005-03-24",18.1677,18.3935,18.0875,18.1713,138000.0],["2005-03-28",18.2296,18.4408,18.0693,18.3243,192400.0],["2005-03-29",18.2879,19.2349,18.2624,18.4955,552200.0],["2005-03-30",18.561,19.1948,18.561,19.1474,314600.0],["2005-03-31",19.0491,19.3769,18.7941,18.9326,304200.0],["2005-04-01",18.9763,19.366,18.9289,19.3041,368200.0],["2005-04-04",19.3478,19.4898,19.0855,19.3842,316800.0],["2005-04-05",19.4315,19.661,19.3988,19.457,194400.0],["2005-04-06",19.4607,19.9852,19.4607,19.6756,289600.0],["2005-04-07",19.6792,19.8686,19.2239,19.7484,142200.0],["2005-04-08",19.7448,19.7484,19.1657,19.2167,178000.0],["2005-04-11",19.2604,19.4388,19.1256,19.1984,156800.0],["2005-04-12",19.122,19.3733,18.623,19.2968,587000.0],["2005-04-13",19.2968,19.2968,18.6885,18.7541,352600.0],["2005-04-14",18.7687,18.8124,18.215,18.215,290400.0],["2005-04-15",18.4663,18.4663,17.7379,17.8435,486400.0],["2005-04-18",17.665,18.4663,17.37,18.3607,393600.0],["2005-04-19",18.4008,18.5829,18.1422,18.3352,304200.0],["2005-04-20",18.1021,18.1786,17.8217,17.8289,289600.0],["2005-04-21",18.0111,18.3316,17.9382,18.1932,289600.0],["2005-04-22",18.1567,18.2952,17.6833,17.9746,254200.0],["2005-04-25",17.9601,18.164,17.8581,18.1094,215800.0],["2005-04-26",18.1094,18.1094,17.4064,17.4829,428200.0],["2005-04-27",17.4829,17.9945,17.1724,17.7131,254200.0],["2005-04-28",17.6218,17.735,17.2418,17.3295,245200.0],["2005-04-29",17.4026,17.746,17.1724,17.6218,239800.0],["2005-05-02",17.6473,17.8666,17.6035,17.6839,221200.0],["2005-05-03",17.7752,17.9542,17.6583,17.7387,263000.0],["2005-05-04",17.83,18.3964,17.7935,18.3964,287200.0],["2005-05-05",18.3598,18.6192,18.2429,18.2758,221200.0],["2005-05-06",18.3196,18.6558,18.2867,18.6338,190600.0],["2005-05-09",18.6594,18.8129,18.6046,18.7544,263800.0],["2005-05-10",18.5242,18.6229,18.305,18.3927,256800.0],["2005-05-11",18.4292,18.5242,18.2027,18.4256,164800.0],["2005-05-12",18.4219,18.5169,18.0894,18.0931,217600.0],["2005-05-13",18.1223,18.1808,17.9068,18.0237,211800.0],["2005-05-16",18.0383,18.3598,17.9652,18.1954,180000.0],["2005-05-17",18.1041,18.7142,18.0639,18.6411,258000.0],["2005-05-18",18.7617,19.2221,18.6521,19.0504,249600.0],["2005-05-19",19.0431,19.0723,18.5681,18.7471,196600.0],["2005-05-20",18.7581,18.7581,18.3014,18.6046,197600.0],["2005-05-23",18.6083,18.8238,18.5608,18.6996,144200.0],["2005-05-24",18.6338,18.9663,18.3525,18.8677,288000.0],["2005-05-25",18.78,18.78,18.2173,18.3306,293600.0],["2005-05-26",18.4512,18.685,18.389,18.6558,132600.0],["2005-05-27",18.6192,18.7106,18.3635,18.6923,124400.0],["2005-05-31",18.6302,18.6302,18.2685,18.2685,239200.0],["2005-06-01",18.2977,18.6192,18.1881,18.4146,215400.0],["2005-06-02",18.3781,18.4256,18.2137,18.2904,213800.0],["2005-06-03",18.1991,18.3927,17.9031,18.031,285800.0],["2005-06-06",18.0602,18.2064,17.8337,18.1552,290200.0],["2005-06-07",18.2137,18.5023,17.9031,17.9141,253600.0],["2005-06-08",18.0054,18.0164,17.6766,17.7496,182600.0],["2005-06-09",17.7496,17.9287,17.5195,17.9287,129600.0],["2005-06-10",17.9287,18.0127,17.8264,17.9104,135600.0],["2005-06-13",17.8118,18.1406,17.8118,17.925,218400.0],["2005-06-14",17.8812,18.2575,17.8519,18.2064,305800.0],["2005-06-15",18.2685,18.3415,17.8739,18.1771,163000.0],["2005-06-16",18.1223,18.4475,18.0127,18.4292,139800.0],["2005-06-17",18.5608,18.6156,18.1004,18.1954,397000.0],["2005-06-20",18.1077,18.1771,17.9031,17.9323,186800.0],["2005-06-21",17.9433,18.2137,17.83,18.1479,203000.0],["2005-06-22",18.1881,18.316,17.936,18.0967,141000.0],["2005-06-23",18.0602,18.1369,17.8629,17.9031,343000.0],["2005-06-24",17.8739,18.1333,17.7204,18.1004,1815400.0],["2005-06-27",18.0456,18.1369,17.9031,17.9944,415600.0],["2005-06-28",17.9944,18.3525,17.9214,18.2758,264200.0],["2005-06-29",18.2977,18.59,18.2685,18.5023,522000.0],["2005-06-30",18.5754,18.7727,18.5169,18.5608,293800.0],["2005-07-01",18.5608,18.6813,18.4,18.6338,158400.0],["2005-07-05",18.5827,18.6631,18.506,18.6046,103800.0],["2005-07-06",18.5425,18.6083,18.2319,18.2794,146800.0],["2005-07-07",18.1406,18.2867,17.9944,18.2831,128000.0],["2005-07-08",18.3123,18.7763,18.2794,18.7471,219600.0],["2005-07-11",18.8092,19.0357,18.8092,18.9846,147200.0],["2005-07-12",18.959,18.9956,18.7434,18.8275,223600.0],["2005-07-13",18.8384,18.9079,18.5242,18.6156,191400.0],["2005-07-14",18.78,18.8384,18.4987,18.5681,132800.0],["2005-07-15",18.5754,18.6448,18.2612,18.3452,151000.0],["2005-07-18",18.316,18.411,18.0894,18.1515,176000.0],["2005-07-19",18.21,18.4512,18.0493,18.3598,208400.0],["2005-07-20",18.2539,18.579,18.2539,18.5169,119000.0],["2005-07-21",18.5973,18.6302,18.3342,18.3342,310200.0],["2005-07-22",18.4146,18.6083,18.2685,18.4,238600.0],["2005-07-25",18.4036,18.5973,18.1625,18.2685,209200.0],["2005-07-26",18.2904,18.5242,18.21,18.3744,286400.0],["2005-07-27",18.4037,18.4913,18.2246,18.2977,246600.0],["2005-07-28",18.3452,18.6302,18.3452,18.5534,151200.0],["2005-07-29",18.4618,18.5314,18.2233,18.2857,163800.0],["2005-08-01",18.326,18.4031,18.2857,18.337,241400.0],["2005-08-02",18.3407,18.5131,18.2417,18.4984,196800.0],["2005-08-03",18.4507,18.5755,18.359,18.5278,129600.0],["2005-08-04",18.4507,18.5498,18.216,18.5058,298800.0],["2005-08-05",18.4508,18.5571,18.3297,18.3407,240800.0],["2005-08-08",18.4141,18.5058,18.315,18.326,175600.0],["2005-08-09",18.3774,18.5975,18.326,18.3774,98000.0],["2005-08-10",18.4397,18.4874,18.3224,18.4874,173200.0],["2005-08-11",18.4471,18.6085,18.2894,18.5718,268600.0],["2005-08-12",18.5241,18.5755,18.293,18.3884,156600.0],["2005-08-15",18.3884,18.5975,18.3884,18.4581,181400.0],["2005-08-16",18.4324,18.4984,18.0253,18.1023,220600.0],["2005-08-17",18.1573,18.1573,17.9189,17.9262,225800.0],["2005-08-18",17.9225,18.0473,17.8308,17.9739,131600.0],["2005-08-19",18.0472,18.2086,18.0032,18.0216,103800.0],["2005-08-22",18.0619,18.1683,17.9629,18.0363,75200.0],["2005-08-23",18.0326,18.0583,17.8749,17.9005,81000.0],["2005-08-24",17.8345,18.0876,17.8235,17.8418,106800.0],["2005-08-25",17.8455,17.9666,17.7978,17.8602,52000.0],["2005-08-26",17.8638,17.9005,17.6878,17.6878,93400.0],["2005-08-29",17.6107,17.9372,17.5337,17.9372,142400.0],["2005-08-30",17.9042,17.9519,17.8162,17.8932,109000.0],["2005-08-31",17.7171,18.2417,17.7171,18.2417,212600.0],["2005-09-01",18.2417,18.5058,18.227,18.2673,125400.0],["2005-09-02",18.3114,18.3737,18.238,18.271,95000.0],["2005-09-06",18.3407,18.5315,18.3297,18.4067,130800.0],["2005-09-07",18.194,18.381,18.0729,18.348,134000.0],["2005-09-08",18.271,18.7075,18.1573,18.3187,63400.0],["2005-09-09",18.2857,18.2967,18.0326,18.1903,94600.0],["2005-09-12",18.139,18.4324,18.139,18.3664,65400.0],["2005-09-13",18.293,18.2967,17.9482,17.9849,84200.0],["2005-09-14",17.9776,18.0069,17.6107,17.6548,119800.0],["2005-09-15",17.6548,17.7538,17.6401,17.7098,89800.0],["2005-09-16",17.7538,17.8308,17.6914,17.8272,334400.0],["2005-09-19",17.7905,17.9886,17.7795,17.8272,137400.0],["2005-09-20",17.7721,17.9079,17.7501,17.8015,181000.0],["2005-09-21",17.7648,17.7942,17.288,17.4787,206400.0],["2005-09-22",17.4787,17.5814,17.2806,17.442,409400.0],["2005-09-23",17.376,17.6768,17.332,17.6548,220600.0],["2005-09-26",18.3407,18.6121,18.2857,18.5608,396000.0],["2005-09-27",18.4874,18.5718,18.3077,18.3077,278000.0],["2005-09-28",18.3407,18.3407,18.0839,18.227,150800.0],["2005-09-29",18.1536,18.2967,18.0729,18.26,73400.0],["2005-09-30",18.2967,18.4104,18.2123,18.271,139800.0],["2005-10-03",18.359,18.6708,18.348,18.5241,300200.0],["2005-10-04",18.6158,18.6635,18.4874,18.5058,255400.0],["2005-10-05",18.5094,18.5094,18.0216,18.1353,211400.0],["2005-10-06",18.1353,18.315,17.9922,18.2123,155000.0],["2005-10-07",18.271,18.4874,18.0986,18.3114,148400.0],["2005-10-10",18.139,18.2673,17.9592,18.1206,447000.0],["2005-10-11",18.3407,18.5388,18.3224,18.326,137800.0],["2005-10-12",18.2894,18.5168,18.1316,18.3921,189400.0],["2005-10-13",18.4141,18.7405,18.3774,18.6855,310600.0],["2005-10-14",18.7222,19.1514,18.5901,19.056,247600.0],["2005-10-17",19.0743,19.2064,18.9093,19.1073,245400.0],["2005-10-18",19.0377,19.3201,19.001,19.1477,275800.0],["2005-10-19",19.2211,19.4045,18.9386,19.4045,121800.0],["2005-10-20",18.7625,18.8616,17.6218,17.6694,966200.0],["2005-10-21",17.6988,18.0069,17.4604,17.8088,378200.0],["2005-10-24",17.7171,17.9299,17.6914,17.8455,430400.0],["2005-10-25",17.7611,18.0839,17.7611,18.0216,316200.0],["2005-10-26",18.0216,18.5425,18.0216,18.3114,372400.0],["2005-10-27",18.2197,18.3004,18.1573,18.2857,270600.0],["2005-10-28",18.3407,18.6232,18.2673,18.6158,288800.0],["2005-10-31",18.6085,18.8883,18.5864,18.8515,181400.0],["2005-11-01",18.9657,19.0025,18.5127,18.8957,142800.0],["2005-11-02",18.811,19.0761,18.6011,18.9841,138800.0],["2005-11-03",18.9104,19.3229,18.8626,19.3229,333400.0],["2005-11-04",19.3155,19.3892,19.0762,19.2161,138600.0],["2005-11-07",19.2603,19.5475,19.2419,19.4628,177200.0],["2005-11-08",19.3892,19.426,18.9473,19.3708,116600.0],["2005-11-09",19.3745,19.4518,19.0872,19.1498,196400.0],["2005-11-10",19.1682,19.4997,18.8368,19.4997,193600.0],["2005-11-11",19.4812,19.5365,19.205,19.4812,63800.0],["2005-11-14",19.3892,19.5733,19.3855,19.5144,75800.0],["2005-11-15",19.5549,19.5549,19.2787,19.415,98600.0],["2005-11-16",19.3082,19.5033,19.2051,19.4518,121800.0],["2005-11-17",19.496,20.0447,19.4444,19.6506,164000.0],["2005-11-18",19.7022,19.7464,19.426,19.7464,128400.0],["2005-11-21",19.7059,19.8753,19.5733,19.798,169800.0],["2005-11-22",19.5549,19.7795,19.5549,19.6691,133200.0],["2005-11-23",19.5181,19.7501,19.5181,19.6727,85200.0],["2005-11-25",19.5917,19.9379,19.5917,19.8937,37600.0],["2005-11-28",20.0152,20.0557,19.4297,19.4297,171200.0],["2005-11-29",19.4334,20.2178,19.4334,20.0999,411800.0],["2005-11-30",20.1441,20.2178,19.9011,20.1994,206000.0],["2005-12-01",20.1294,20.2546,20.0631,20.0889,176200.0],["2005-12-02",20.1073,20.2509,20.0336,20.1441,131600.0],["2005-12-05",20.1073,20.4203,20.0778,20.2546,452000.0],["2005-12-06",20.2546,20.4314,20.1036,20.1368,232400.0],["2005-12-07",20.273,20.273,19.9674,20.0336,140000.0],["2005-12-08",19.9968,20.1736,19.8016,19.9784,123400.0],["2005-12-09",19.9784,20.2325,19.8532,20.0668,301600.0],["2005-12-12",20.0778,20.2509,20.0631,20.2141,131000.0],["2005-12-13",20.2215,20.2546,19.9784,20.0263,265600.0],["2005-12-14",19.9968,20.122,19.8679,19.9931,164600.0],["2005-12-15",19.9894,20.0152,19.5218,19.7169,157400.0],["2005-12-16",19.809,19.809,19.2971,19.3708,374800.0],["2005-12-19",19.2787,19.5586,19.2235,19.3708,136800.0],["2005-12-20",19.2861,19.4555,19.1608,19.4113,164000.0],["2005-12-21",19.5033,19.5733,19.1498,19.3524,245800.0],["2005-12-22",19.345,19.496,19.1498,19.2971,574600.0],["2005-12-23",19.2456,19.5733,19.1498,19.5438,78200.0],["2005-12-27",19.507,19.7795,19.4039,19.4628,150000.0],["2005-12-28",19.5844,19.5844,19.3708,19.5365,91000.0],["2005-12-29",19.5365,19.6543,19.3892,19.4297,106600.0],["2005-12-30",19.4076,19.5181,19.205,19.2235,114600.0],["2006-01-03",19.2861,19.3339,19.043,19.3339,246400.0],["2006-01-04",19.3339,19.7611,19.1756,19.7096,287200.0],["2006-01-05",19.5181,19.8937,19.5033,19.6912,157200.0],["2006-01-06",19.5623,19.9084,19.5181,19.7353,128000.0],["2006-01-09",19.7353,19.9968,19.7353,19.8826,134400.0],["2006-01-10",19.8421,20.1625,19.7943,20.0226,134800.0],["2006-01-11",19.8385,20.1147,19.8385,20.0447,149400.0],["2006-01-12",19.9968,20.1368,19.971,20.0189,102000.0],["2006-01-13",20.0189,20.0705,19.8679,19.9416,85000.0],["2006-01-17",19.9011,20.0594,19.809,19.8164,103200.0],["2006-01-18",19.7722,19.9673,19.7059,19.8937,87600.0],["2006-01-19",19.9674,20.1368,19.9011,19.9453,109600.0],["2006-01-20",19.9784,20.3282,19.9453,20.2767,136600.0],["2006-01-23",20.2841,20.2841,19.7538,19.9084,161600.0],["2006-01-24",19.8495,20.1809,19.8495,20.1736,82200.0],["2006-01-25",20.1773,20.3135,20.0889,20.2546,129800.0],["2006-01-26",20.2546,20.4019,20.122,20.3835,161600.0],["2006-01-27",20.4203,20.4571,20.1736,20.1736,86200.0],["2006-01-30",20.1736,20.5247,20.1736,20.2179,151400.0],["2006-01-31",20.181,20.8611,20.144,20.8611,176400.0],["2006-02-01",20.7908,20.8832,20.5469,20.8278,150200.0],["2006-02-02",20.8648,21.02,20.7095,20.7428,236400.0],["2006-02-03",20.3288,20.4951,20.2179,20.4619,120000.0],["2006-02-06",20.4619,20.7206,20.351,20.68,87400.0],["2006-02-07",20.6171,20.6171,20.0738,20.1477,87000.0],["2006-02-08",20.1071,20.2956,20.0664,20.2956,71000.0],["2006-02-09",20.2105,20.5173,20.1736,20.3362,73600.0],["2006-02-10",20.7058,21.2344,20.5506,21.0533,375600.0],["2006-02-13",21.0052,21.0052,19.9851,20.1144,258200.0],["2006-02-14",20.0886,20.4951,20.0812,20.2845,229800.0],["2006-02-15",20.2401,20.4397,20.0701,20.2845,267600.0],["2006-02-16",20.2364,20.2697,19.8742,20.0516,174600.0],["2006-02-17",19.9259,20.1995,19.73,20.059,275400.0],["2006-02-21",19.9481,20.0553,19.852,19.9407,142000.0],["2006-02-22",19.9222,20.022,19.7855,19.9296,282800.0],["2006-02-23",19.9407,19.9629,19.7448,19.8224,144800.0],["2006-02-24",19.8705,19.9296,19.7522,19.8779,120000.0],["2006-02-27",19.8187,19.9001,19.682,19.7042,188600.0],["2006-02-28",19.7411,19.7633,19.3863,19.6081,169200.0],["2006-03-01",19.6746,19.9186,19.6081,19.9001,128600.0],["2006-03-02",19.9111,20.022,19.8557,19.9259,126000.0],["2006-03-03",19.8779,20.0331,19.7005,19.7448,182600.0],["2006-03-06",19.767,19.8483,19.4787,19.5896,128600.0],["2006-03-07",19.5896,19.7818,19.3974,19.6968,193200.0],["2006-03-08",19.6709,19.852,19.5896,19.8077,157200.0],["2006-03-09",19.7374,19.9592,19.7226,19.804,254000.0],["2006-03-10",19.8483,20.0701,19.8483,20.0701,111600.0],["2006-03-13",20.022,20.2364,19.974,20.0368,129400.0],["2006-03-14",20.0331,20.1921,19.9555,20.0664,285800.0],["2006-03-15",20.1071,20.2512,19.9333,20.1071,130600.0],["2006-03-16",20.1884,20.4508,20.1366,20.2179,113200.0],["2006-03-17",20.3103,20.4027,20.1736,20.3288,142200.0],["2006-03-20",20.3288,20.4434,20.1255,20.4175,209600.0],["2006-03-21",20.3806,20.4212,20.0849,20.2253,147000.0],["2006-03-22",20.1847,20.2919,20.0257,20.2697,173400.0],["2006-03-23",20.2697,20.2993,20.1181,20.2142,60800.0],["2006-03-24",20.2475,20.3103,20.0923,20.1292,114800.0],["2006-03-27",20.0812,20.2475,19.9259,20.0331,68400.0],["2006-03-28",19.9814,20.0331,19.7818,19.8077,99200.0],["2006-03-29",19.7781,20.2364,19.7781,20.2105,299400.0],["2006-03-30",20.1773,20.3806,20.0146,20.2734,268600.0],["2006-03-31",20.2327,20.4545,20.1847,20.4212,164600.0],["2006-04-03",20.4212,20.4508,19.8964,20.0146,216600.0],["2006-04-04",20.0516,20.4027,19.9444,20.3325,206400.0],["2006-04-05",20.2549,20.3473,19.7079,19.8003,170000.0],["2006-04-06",19.8003,20.022,19.6265,19.7966,116600.0],["2006-04-07",19.7966,20.1551,19.6598,19.804,98200.0],["2006-04-10",19.7485,19.7559,19.3641,19.4122,272200.0],["2006-04-11",19.3752,19.5896,19.353,19.3937,109600.0],["2006-04-12",19.3419,19.5563,19.3419,19.5009,59600.0],["2006-04-13",19.4676,19.5452,19.3383,19.4972,46200.0],["2006-04-17",19.5896,20.0405,19.4048,19.5526,126600.0],["2006-04-18",19.5711,19.7707,19.3419,19.5896,245200.0],["2006-04-19",19.5896,20.0294,19.5563,19.8853,125000.0],["2006-04-20",19.9222,20.0257,19.6265,19.7559,82400.0],["2006-04-21",19.1091,19.6376,18.8577,19.3308,408600.0],["2006-04-24",19.3678,19.3937,19.135,19.1498,156800.0],["2006-04-25",19.1128,19.4602,18.9908,19.3974,195400.0],["2006-04-26",19.4122,19.672,19.3121,19.3863,293400.0],["2006-04-27",19.3492,19.6015,19.1451,19.3863,196400.0],["2006-04-28",19.3677,19.5606,19.3121,19.4456,294000.0],["2006-05-01",19.4456,19.646,19.4271,19.4938,214200.0],["2006-05-02",19.4938,19.6979,19.3491,19.5829,169600.0],["2006-05-03",19.5532,19.8278,19.4864,19.6831,164000.0],["2006-05-04",19.6348,19.9428,19.5198,19.8204,167800.0],["2006-05-05",19.8241,20.0986,19.6794,20.0244,80400.0],["2006-05-08",20.0504,20.2953,19.9799,20.1691,123800.0],["2006-05-09",20.1098,20.1765,19.8834,20.1023,115200.0],["2006-05-10",20.0801,20.1357,19.902,19.991,89200.0],["2006-05-11",19.9614,19.9614,19.7239,19.7424,137600.0],["2006-05-12",19.6645,19.9057,19.3751,19.6311,177000.0],["2006-05-15",19.6311,19.8463,19.3343,19.5532,219000.0],["2006-05-16",19.531,19.594,19.4605,19.5421,149600.0],["2006-05-17",19.505,19.5644,19.2601,19.3974,117800.0],["2006-05-18",19.4308,19.531,19.2193,19.2935,125600.0],["2006-05-19",19.3158,19.4976,19.2082,19.3677,126200.0],["2006-05-22",19.3195,19.5273,19.0523,19.4011,331600.0],["2006-05-23",19.4048,19.4234,19.0115,19.1488,292200.0],["2006-05-24",19.108,19.2824,18.6999,19.1822,353800.0],["2006-05-25",19.2304,19.2935,19.0152,19.1488,141400.0],["2006-05-26",19.1562,19.3677,19.1488,19.1933,105200.0],["2006-05-30",19.1822,19.3492,19.056,19.134,125600.0],["2006-05-31",19.1525,19.5458,19.0523,19.5161,316200.0],["2006-06-01",19.479,19.5977,19.3343,19.4976,266600.0],["2006-06-02",19.5384,19.5718,19.2045,19.5273,290400.0],["2006-06-05",19.5273,19.7016,19.4011,19.5198,406000.0],["2006-06-06",19.4939,19.6719,19.3269,19.4493,232000.0],["2006-06-07",19.4345,19.672,19.4345,19.5198,200800.0],["2006-06-08",19.2564,19.4048,18.8149,19.3158,286400.0],["2006-06-09",19.3306,19.4197,19.082,19.2007,133000.0],["2006-06-12",19.1933,19.2898,18.8742,19.0189,154000.0],["2006-06-13",18.993,19.1674,18.5589,18.7184,223800.0],["2006-06-14",18.6627,18.9076,18.518,18.6256,225200.0],["2006-06-15",18.6219,19.0152,18.4698,18.8631,266600.0],["2006-06-16",18.8817,18.9596,18.5811,18.8037,164000.0],["2006-06-19",18.8483,18.9039,18.5032,18.5886,193600.0],["2006-06-20",18.5774,18.7555,18.4067,18.6145,146800.0],["2006-06-21",18.5774,18.8149,18.5143,18.7592,257000.0],["2006-06-22",18.737,18.8037,18.5181,18.5589,248600.0],["2006-06-23",18.5551,18.8557,18.429,18.7407,172600.0],["2006-06-26",18.7926,19.0931,18.7555,19.0115,250000.0],["2006-06-27",19.0152,19.1599,18.8297,18.8297,235400.0],["2006-06-28",18.9225,18.9707,18.7741,18.9596,127600.0],["2006-06-29",19.0523,19.4493,19.0523,19.4345,291200.0],["2006-06-30",19.479,19.6645,18.4067,18.4067,3897200.0],["2006-07-03",18.685,19.0227,18.6071,18.8854,686000.0],["2006-07-05",18.6999,18.7852,18.5032,18.7258,450600.0],["2006-07-06",19.0523,19.0523,18.6108,18.7295,462000.0],["2006-07-07",18.6553,18.7407,18.2286,18.2732,275600.0],["2006-07-10",18.2843,18.826,18.2843,18.6108,375000.0],["2006-07-11",18.5366,18.7295,18.2583,18.7036,348800.0],["2006-07-12",18.6294,18.7073,18.0876,18.0951,242800.0],["2006-07-13",18.0023,18.0468,17.635,17.6684,335200.0],["2006-07-14",17.6016,17.9244,17.3864,17.7203,361600.0],["2006-07-17",17.7203,17.7611,17.5051,17.5459,271600.0],["2006-07-18",17.6387,18.006,17.4421,17.7352,343200.0],["2006-07-19",17.6795,18.3993,17.6795,18.2658,253000.0],["2006-07-20",18.7926,19.1451,18.3659,18.4513,593400.0],["2006-07-21",18.2175,18.2398,17.7574,18.0728,430400.0],["2006-07-24",18.2361,18.7184,18.2361,18.6776,391600.0],["2006-07-25",18.737,19.056,18.5255,18.8854,350400.0],["2006-07-26",18.7926,18.8891,18.4216,18.7258,304600.0],["2006-07-27",18.8186,18.9596,18.5292,18.6813,257000.0],["2006-07-28",18.9981,19.3409,18.9757,19.2366,304800.0],["2006-07-31",19.1918,19.3484,19.1173,19.1918,303000.0],["2006-08-01",19.1359,19.2105,18.7782,18.9757,268200.0],["2006-08-02",19.0353,19.3558,18.9869,19.08,200800.0],["2006-08-03",19.0428,19.4751,19.0204,19.3372,224800.0],["2006-08-04",19.5086,19.6539,19.013,19.449,345600.0],["2006-08-07",19.367,19.3745,19.0763,19.2254,181800.0],["2006-08-08",19.203,19.2477,18.9608,19.0391,342800.0],["2006-08-09",19.0391,19.1918,18.849,18.8974,363000.0],["2006-08-10",18.726,18.9869,18.6701,18.8527,252800.0],["2006-08-11",18.7707,18.8863,18.5844,18.8304,194800.0],["2006-08-14",18.8564,19.0838,18.7409,18.8043,155400.0],["2006-08-15",18.9869,19.2068,18.8714,19.2068,216600.0],["2006-08-16",19.285,19.6502,19.2291,19.6018,305000.0],["2006-08-17",19.5645,19.6577,19.3782,19.4341,143600.0],["2006-08-18",19.531,19.5533,19.162,19.4192,129400.0],["2006-08-21",19.3409,19.4266,19.095,19.1807,132000.0],["2006-08-22",19.1285,19.2701,19.0689,19.2366,112600.0],["2006-08-23",19.1173,19.3074,18.8304,19.0092,312400.0],["2006-08-24",19.0055,19.0987,18.6776,18.9086,172200.0],["2006-08-25",18.8378,19.0428,18.7372,18.7894,171200.0],["2006-08-28",18.7894,19.2477,18.7819,19.1322,226000.0],["2006-08-29",19.1732,19.4751,19.08,19.3521,285000.0],["2006-08-30",19.4303,19.6204,19.2925,19.3409,267000.0],["2006-08-31",19.3595,19.4341,19.1583,19.1918,296400.0],["2006-09-01",19.2664,19.4005,19.1546,19.1956,201200.0],["2006-09-05",19.1471,19.4676,19.1248,19.3074,166400.0],["2006-09-06",19.2142,19.2142,18.9161,18.9273,208600.0],["2006-09-07",18.8192,18.972,18.6515,18.6515,273200.0],["2006-09-08",18.5583,18.7745,18.3906,18.6291,345400.0],["2006-09-11",18.5397,18.7447,18.4242,18.6068,186600.0],["2006-09-12",18.6701,19.0279,18.644,18.9496,201600.0],["2006-09-13",18.8825,19.1918,18.8192,19.0949,265200.0],["2006-09-14",19.0241,19.0241,18.6701,18.9384,239800.0],["2006-09-15",18.9869,18.9906,18.6925,18.6925,505400.0],["2006-09-18",18.6291,18.7633,18.4763,18.6925,174400.0],["2006-09-19",18.7484,18.7707,18.2229,18.6329,225800.0],["2006-09-20",18.7633,18.89,18.6254,18.8751,442600.0],["2006-09-21",18.9496,18.9496,18.5546,18.7447,351200.0],["2006-09-22",18.6701,18.7521,18.3459,18.4801,356800.0],["2006-09-25",18.5397,18.9161,18.3869,18.8527,336800.0],["2006-09-26",18.8937,19.2999,18.8602,19.2925,378200.0],["2006-09-27",19.2291,19.4341,19.1024,19.1881,398400.0],["2006-09-28",19.1844,19.4154,19.0055,19.3595,289200.0],["2006-09-29",19.285,19.3744,18.9608,18.9608,399600.0],["2006-10-02",18.8453,19.0614,18.6776,18.7148,342800.0],["2006-10-03",18.6515,18.9124,18.4055,18.6552,626800.0],["2006-10-04",18.6291,19.2477,18.6068,19.1993,347600.0],["2006-10-05",19.1397,19.5272,19.0689,19.4676,262800.0],["2006-10-06",19.3931,19.6577,19.3036,19.5421,251000.0],["2006-10-09",19.4229,19.7955,19.3782,19.7173,233200.0],["2006-10-10",19.7173,19.844,19.5347,19.7881,201600.0],["2006-10-11",19.7396,20.0676,19.7285,19.9856,335200.0],["2006-10-12",20.1868,20.3359,19.9483,20.2092,390200.0],["2006-10-13",20.2353,20.5446,20.1421,20.4701,266400.0],["2006-10-16",20.5334,20.6899,20.3844,20.4775,182600.0],["2006-10-17",20.3508,20.5148,20.1235,20.4775,230800.0],["2006-10-18",20.4961,20.5669,20.321,20.5036,344000.0],["2006-10-19",20.552,21.1483,20.362,20.9098,461200.0],["2006-10-20",20.9582,20.9582,20.4999,20.8874,369400.0],["2006-10-23",20.8539,21.1483,20.6564,20.7794,365000.0],["2006-10-24",20.6527,20.8315,20.4104,20.6415,293000.0],["2006-10-25",20.5893,20.8353,20.4924,20.798,313600.0],["2006-10-26",20.8688,20.8688,20.5409,20.798,218200.0],["2006-10-27",20.6825,20.8092,20.4514,20.5446,294600.0],["2006-10-30",20.466,20.7616,20.3164,20.6718,177000.0],["2006-10-31",20.6494,20.7204,20.4473,20.5446,243400.0],["2006-11-01",20.5708,20.5895,20.1143,20.1517,345200.0],["2006-11-02",20.6531,20.7466,20.4211,20.6007,470400.0],["2006-11-03",20.6306,20.9374,20.4585,20.8813,537600.0],["2006-11-06",20.9487,21.147,20.7728,21.0834,351400.0],["2006-11-07",20.9524,21.3453,20.9524,21.2031,407600.0],["2006-11-08",21.2031,21.4949,20.9412,21.4351,400200.0],["2006-11-09",21.4538,21.48,20.9786,21.1732,309400.0],["2006-11-10",21.1283,21.3827,21.1058,21.349,247600.0],["2006-11-13",21.3079,21.9701,21.2517,21.8279,606000.0],["2006-11-14",21.9215,22.4266,21.7269,22.4041,661000.0],["2006-11-15",22.4303,22.5014,22.2769,22.4827,474000.0],["2006-11-16",22.4453,22.4677,22.2357,22.434,252800.0],["2006-11-17",22.434,22.7072,22.1946,22.6361,264800.0],["2006-11-20",22.6398,22.7259,22.4715,22.6772,392600.0],["2006-11-21",22.6772,22.7221,22.4303,22.6548,260800.0],["2006-11-22",22.7408,22.8007,22.4303,22.5837,348400.0],["2006-11-24",22.3368,22.7858,22.3368,22.6174,138400.0],["2006-11-27",22.4864,22.5987,22.2283,22.4528,476000.0],["2006-11-28",22.3592,22.6024,22.232,22.58,334600.0],["2006-11-29",22.6585,22.8232,22.5238,22.7708,210600.0],["2006-11-30",22.449,22.9242,22.449,22.9204,372400.0],["2006-12-01",22.8568,22.8568,22.4153,22.6361,395400.0],["2006-12-04",22.7109,23.2908,22.6511,23.1075,487000.0],["2006-12-05",23.1113,23.3058,22.9429,22.984,287600.0],["2006-12-06",22.898,22.9504,22.6136,22.666,375800.0],["2006-12-07",22.6436,22.8157,22.4976,22.5912,284800.0],["2006-12-08",22.4977,22.6062,22.2956,22.4602,277200.0],["2006-12-11",22.4902,22.5538,22.2806,22.3368,421800.0],["2006-12-12",22.2994,22.3742,22.0599,22.1871,352000.0],["2006-12-13",22.3555,22.4415,22.2021,22.3555,254000.0],["2006-12-14",22.3966,22.5613,22.3667,22.4864,220000.0],["2006-12-15",22.5164,22.6062,22.3592,22.363,458800.0],["2006-12-18",22.4266,22.449,21.8541,21.914,330600.0],["2006-12-19",21.813,22.0599,21.6409,21.9888,444600.0],["2006-12-20",22.0562,22.232,21.9252,22.1572,526400.0],["2006-12-21",22.2432,22.3704,21.8878,22.0,271800.0],["2006-12-22",21.9888,22.0187,21.7306,21.7943,179600.0],["2006-12-26",21.7194,22.2021,21.7194,22.1534,166800.0],["2006-12-27",22.3031,22.5987,22.2619,22.5987,227400.0],["2006-12-28",22.5426,22.6286,22.4004,22.4004,229200.0],["2006-12-29",22.4004,22.4977,21.9888,22.0898,233000.0],["2007-01-03",22.2619,22.7109,22.0636,22.2619,406200.0],["2007-01-04",22.2058,22.3592,21.8317,22.2096,375000.0],["2007-01-05",22.116,22.116,21.6109,21.7755,287800.0],["2007-01-08",21.7045,21.8841,21.4949,21.8616,273800.0],["2007-01-09",21.899,21.9215,21.5099,21.9102,248400.0],["2007-01-10",21.7381,21.9402,21.7194,21.9327,166400.0],["2007-01-11",21.929,22.4191,21.8691,22.3817,259000.0],["2007-01-12",22.363,22.6136,22.348,22.5874,145200.0],["2007-01-16",22.8045,23.1973,22.6772,22.8419,391200.0],["2007-01-17",22.7483,22.8793,22.6772,22.782,282600.0],["2007-01-18",22.7147,22.767,22.4153,22.4939,304400.0],["2007-01-19",22.3555,22.8232,22.2357,22.7109,275000.0],["2007-01-22",22.8007,22.8007,22.333,22.3966,173200.0],["2007-01-23",22.449,23.0851,22.4378,22.9391,313400.0],["2007-01-24",23.0851,23.1225,22.6286,22.7446,551400.0],["2007-01-25",22.7184,22.883,22.6211,22.782,361600.0],["2007-01-26",22.8419,22.9653,22.6361,22.8232,491200.0],["2007-01-29",22.8269,23.1987,22.7894,23.041,548200.0],["2007-01-30",23.1123,23.1386,22.9471,22.9996,193200.0],["2007-01-31",22.9358,23.1198,22.7593,22.9095,378600.0],["2007-02-01",23.0184,23.2738,23.0184,23.0935,359800.0],["2007-02-02",23.1874,23.225,23.0485,23.1386,280800.0],["2007-02-05",23.1386,23.1799,22.9058,22.9921,264400.0],["2007-02-06",23.0222,23.1686,22.857,22.9583,363600.0],["2007-02-07",22.9696,22.9771,22.7781,22.8457,384800.0],["2007-02-08",22.7556,23.101,22.6429,22.9996,245800.0],["2007-02-09",25.7897,26.413,24.4453,24.7833,2963200.0],["2007-02-12",24.8133,24.8584,24.344,24.6368,674200.0],["2007-02-13",24.4904,24.7645,24.3364,24.7007,510000.0],["2007-02-14",24.6932,25.0048,24.5542,24.8959,487200.0],["2007-02-15",24.8171,24.8171,24.4078,24.4303,409600.0],["2007-02-16",24.4266,24.588,24.1412,24.5129,383000.0],["2007-02-20",24.4679,24.7345,24.3965,24.727,405200.0],["2007-02-21",24.6706,24.7683,24.4829,24.6143,492200.0],["2007-02-22",24.5392,24.7457,24.4003,24.5392,511400.0],["2007-02-23",24.5129,25.1776,24.4378,25.0799,570600.0],["2007-02-26",25.1776,25.4404,24.9786,25.1889,435600.0],["2007-02-27",24.5467,24.8847,24.4754,24.6331,868600.0],["2007-02-28",24.4679,24.9147,24.2538,24.7044,638400.0],["2007-03-01",24.4078,24.9861,24.22,24.8959,720200.0],["2007-03-02",24.8584,25.0462,24.6706,24.7007,838200.0],["2007-03-05",24.4604,24.7983,24.3477,24.5768,444200.0],["2007-03-06",24.8133,24.9898,24.6894,24.7833,491000.0],["2007-03-07",24.7382,25.0124,24.6444,24.8359,667400.0],["2007-03-08",25.0649,25.2902,24.8471,24.9147,490000.0],["2007-03-09",25.1212,25.2151,24.7833,24.9485,208800.0],["2007-03-12",24.9485,25.3278,24.6744,25.2414,279800.0],["2007-03-13",25.11,25.1851,24.4303,24.4566,550000.0],["2007-03-14",24.404,24.7871,24.22,24.6894,341800.0],["2007-03-15",24.727,24.911,24.6031,24.8208,199600.0],["2007-03-16",24.8171,24.926,24.5617,24.6481,511400.0],["2007-03-19",24.757,24.9485,24.6819,24.8847,170200.0],["2007-03-20",24.8284,25.0537,24.8284,24.9711,153800.0],["2007-03-21",25.0311,25.6657,24.9523,25.6019,300400.0],["2007-03-22",25.6319,25.6319,25.1551,25.309,394400.0],["2007-03-23",25.4104,25.7446,25.2715,25.7258,279800.0],["2007-03-26",25.6282,25.6282,25.294,25.6244,271000.0],["2007-03-27",25.5944,25.6019,25.2264,25.324,454400.0],["2007-03-28",25.2452,25.4442,25.0349,25.294,180600.0],["2007-03-29",25.4329,25.662,24.9448,25.2564,314800.0],["2007-03-30",25.3278,25.4404,24.9297,25.1325,240600.0],["2007-04-02",25.2339,25.2902,25.0386,25.2452,176600.0],["2007-04-03",25.3428,25.7108,25.3052,25.4968,283600.0],["2007-04-04",25.4404,25.7559,25.4104,25.662,144800.0],["2007-04-05",25.707,25.8197,25.5981,25.7596,144400.0],["2007-04-09",25.7408,25.8159,25.5531,25.6657,169600.0],["2007-04-10",25.6132,25.8385,25.5944,25.7033,199400.0],["2007-04-11",25.7596,25.7671,25.294,25.4855,214400.0],["2007-04-12",25.3916,25.9661,25.3503,25.9398,353600.0],["2007-04-13",25.9323,26.2778,25.831,26.0412,169800.0],["2007-04-16",26.1914,26.458,26.1576,26.398,190200.0],["2007-04-17",26.4393,26.4731,26.1802,26.3379,212200.0],["2007-04-18",26.2102,26.2891,25.8347,25.9098,290400.0],["2007-04-19",27.5433,28.5271,27.1189,28.0277,1685400.0],["2007-04-20",28.3468,28.9063,27.8662,28.2079,770000.0],["2007-04-23",27.7911,28.4182,27.6447,28.1666,602200.0],["2007-04-24",28.2943,28.3844,27.8324,28.3694,327200.0],["2007-04-25",28.5947,28.6961,28.2304,28.5384,359800.0],["2007-04-26",28.5008,28.6172,28.2117,28.4595,271800.0],["2007-04-27",28.3543,28.7561,28.1516,28.4632,298400.0],["2007-04-30",28.4858,28.4858,27.5552,27.6004,404800.0],["2007-05-01",27.7247,28.2485,27.5363,28.0563,350200.0],["2007-05-02",28.1505,28.467,27.7398,28.1505,435000.0],["2007-05-03",28.1467,28.2598,27.9056,28.1317,210000.0],["2007-05-04",28.1279,28.256,27.9546,28.256,358000.0],["2007-05-07",28.2598,28.4256,28.0864,28.2485,391000.0],["2007-05-08",28.0525,28.2598,27.7586,28.2522,349000.0],["2007-05-09",28.1091,28.4256,27.9696,28.3653,268800.0],["2007-05-10",27.9734,27.9734,27.1219,27.152,545500.0],["2007-05-11",27.2876,28.1015,27.2726,28.0412,439900.0],["2007-05-14",28.0789,28.2372,27.574,27.6795,349000.0],["2007-05-15",27.7096,28.0563,27.3102,27.4459,513400.0],["2007-05-16",27.6117,27.7323,27.2424,27.6192,326600.0],["2007-05-17",27.6041,27.9583,27.3404,27.672,506900.0],["2007-05-18",27.7925,27.883,27.5363,27.7398,316300.0],["2007-05-21",27.6569,28.1392,27.5815,27.7624,349100.0],["2007-05-22",27.9508,28.2598,27.7323,28.1543,283800.0],["2007-05-23",28.3427,28.4858,28.0186,28.0864,458900.0],["2007-05-24",28.1166,28.1844,27.5665,27.7775,426000.0],["2007-05-25",27.9282,28.3427,27.9282,27.9583,254900.0],["2007-05-29",28.0111,28.2974,27.8905,28.094,234400.0],["2007-05-30",28.1543,28.4708,27.9508,28.3803,253200.0],["2007-05-31",28.5461,28.8702,28.2673,28.305,371000.0],["2007-06-01",28.4934,28.7496,28.4482,28.6742,705100.0],["2007-06-04",28.6064,28.8626,28.3276,28.6742,228000.0],["2007-06-05",28.4934,28.7195,28.2673,28.5537,233400.0],["2007-06-06",28.4407,28.5537,28.0639,28.2221,259100.0],["2007-06-07",28.1392,28.3803,27.6493,27.7322,281600.0],["2007-06-08",27.6192,27.9734,27.5137,27.8679,187200.0],["2007-06-11",27.7323,28.2673,27.2047,27.687,232900.0],["2007-06-12",27.4685,27.687,26.9259,27.1143,327900.0],["2007-06-13",27.2047,27.687,27.0239,27.476,239800.0],["2007-06-14",27.5966,28.2145,27.5062,28.0337,256900.0],["2007-06-15",28.7119,28.7647,28.3125,28.5763,612500.0],["2007-06-18",28.5914,28.6366,27.9282,27.9508,214000.0],["2007-06-19",27.785,27.9809,27.2952,27.9282,283800.0],["2007-06-20",28.0563,28.0563,27.1294,27.2047,335000.0],["2007-06-21",27.0691,27.3479,26.7375,27.2801,211800.0],["2007-06-22",27.2349,27.2349,26.7375,26.9862,552800.0],["2007-06-25",26.8958,27.0691,26.421,26.6471,342100.0],["2007-06-26",26.8355,27.0163,26.3909,26.7224,413700.0],["2007-06-27",26.5642,27.1294,26.3758,27.0842,267000.0],["2007-06-28",27.2047,27.5514,27.0691,27.2198,201100.0],["2007-06-29",27.4082,27.7172,26.6998,26.7978,297800.0],["2007-07-02",27.0239,27.8152,26.9937,27.5815,262100.0],["2007-07-03",27.6644,27.8453,27.574,27.7247,81800.0],["2007-07-05",27.8001,27.883,27.3555,27.8302,238800.0],["2007-07-06",27.785,27.9809,27.6418,27.9433,155900.0],["2007-07-09",28.0412,28.0412,27.5288,27.7172,211500.0],["2007-07-10",27.5891,27.7323,27.3931,27.4233,307100.0],["2007-07-11",27.4308,27.9056,27.4007,27.7775,227500.0],["2007-07-12",28.0337,28.3577,27.7323,28.3577,279200.0],["2007-07-13",28.2372,28.5688,28.0111,28.5688,274800.0],["2007-07-16",28.4331,28.6441,28.0789,28.305,491200.0],["2007-07-17",28.4256,29.0812,28.4256,28.8476,438600.0],["2007-07-18",28.5914,29.7067,28.3201,29.5333,613300.0],["2007-07-19",28.0714,28.7496,27.5665,28.5612,1641300.0],["2007-07-20",28.5009,28.7496,28.2899,28.5989,743600.0],["2007-07-23",28.7119,28.8928,28.6366,28.6893,518500.0],["2007-07-24",28.3351,28.5989,27.8227,27.9659,386300.0],["2007-07-25",28.1166,28.2447,27.1746,27.574,448800.0],["2007-07-26",27.1294,27.6418,26.6395,27.0616,689900.0],["2007-07-27",26.9405,27.1674,26.4641,26.759,553500.0],["2007-07-30",26.7968,27.3943,26.4716,27.2809,521200.0],["2007-07-31",27.5078,28.2641,27.1826,27.5305,672200.0],["2007-08-01",27.417,28.1355,27.0691,27.9692,800300.0],["2007-08-02",28.0523,28.2263,27.7271,28.0145,511500.0],["2007-08-03",27.8935,28.1053,27.296,27.3641,654900.0],["2007-08-06",27.4397,27.7347,26.4338,27.6893,600100.0],["2007-08-07",27.4775,27.7952,26.8498,27.4851,585400.0],["2007-08-08",27.833,29.8676,27.7801,29.4289,967000.0],["2007-08-09",28.8541,30.276,28.5364,28.7179,783000.0],["2007-08-10",28.3246,29.8978,28.0297,29.3759,585900.0],["2007-08-13",29.7995,29.8751,28.4003,28.9448,432600.0],["2007-08-14",28.9448,29.1263,28.1809,28.2112,181600.0],["2007-08-15",28.0977,28.5818,27.0767,27.0918,372000.0],["2007-08-16",26.9935,28.4835,26.7968,28.3549,644300.0],["2007-08-17",30.1776,30.3213,27.7271,28.4229,944000.0],["2007-08-20",28.4532,28.612,27.3717,27.7347,437200.0],["2007-08-21",27.6364,27.7801,27.2355,27.5683,471900.0],["2007-08-22",27.7952,28.1582,27.4019,27.6439,466200.0],["2007-08-23",27.8633,27.9994,27.0389,27.2582,393800.0],["2007-08-24",27.2204,27.6817,27.0767,27.6817,267900.0],["2007-08-27",27.5456,27.5456,26.9405,27.0237,287300.0],["2007-08-28",26.8498,26.9405,26.3506,26.396,255600.0],["2007-08-29",26.5624,27.175,26.4262,27.0162,251400.0],["2007-08-30",26.9708,27.3868,26.638,27.2809,310800.0],["2007-08-31",27.6288,27.7271,27.228,27.4775,192200.0],["2007-09-04",27.3036,27.7196,27.2279,27.2582,330700.0],["2007-09-05",27.1523,27.2431,26.7061,26.8347,333000.0],["2007-09-06",26.8649,26.9708,26.2145,26.2447,551100.0],["2007-09-07",25.9195,26.2069,25.6548,25.8666,535500.0],["2007-09-10",26.0556,26.3809,25.3749,25.806,642600.0],["2007-09-11",25.9346,26.5397,25.8363,26.2901,453400.0],["2007-09-12",26.1918,26.3355,25.7682,25.8439,397100.0],["2007-09-13",26.0178,26.0934,25.6472,25.6472,262800.0],["2007-09-14",25.5262,26.0178,25.2388,25.7985,325200.0],["2007-09-17",25.685,25.859,25.5186,25.5489,638100.0],["2007-09-18",25.6321,26.5321,25.4884,26.4111,378100.0],["2007-09-19",26.7288,27.4624,26.5472,27.2204,389500.0],["2007-09-20",27.1523,27.3111,27.0313,27.2431,322000.0],["2007-09-21",27.5456,27.9994,27.4549,27.6969,571900.0],["2007-09-24",27.6364,27.8103,27.4019,27.6439,262600.0],["2007-09-25",27.4548,27.8103,27.1901,27.5759,169200.0],["2007-09-26",27.7271,28.3019,27.5607,28.2188,241500.0],["2007-09-27",28.2944,28.4456,28.1355,28.4154,138000.0],["2007-09-28",28.4154,28.907,28.2641,28.6423,480000.0],["2007-10-01",28.5818,29.3986,28.5515,28.9902,326600.0],["2007-10-02",29.0734,29.7616,29.0734,29.6936,252800.0],["2007-10-03",29.5196,29.7541,29.2549,29.5121,197200.0],["2007-10-04",29.6104,29.6936,29.3381,29.4894,161700.0],["2007-10-05",29.8524,30.3365,29.6936,30.2003,277700.0],["2007-10-08",30.102,30.2684,29.7843,29.8675,167400.0],["2007-10-09",29.8902,30.3365,29.5423,29.9886,275100.0],["2007-10-10",29.8751,29.8751,29.1188,29.3381,289600.0],["2007-10-11",29.3986,30.0188,29.0356,29.1717,254600.0],["2007-10-12",29.1264,29.9508,29.0356,29.9432,196800.0],["2007-10-15",29.9054,29.9129,29.1415,29.5045,290500.0],["2007-10-16",29.4818,29.8297,29.3986,29.565,267600.0],["2007-10-17",30.0945,30.1474,29.149,29.6104,394100.0],["2007-10-18",30.7071,32.1214,30.7071,31.6676,635500.0],["2007-10-19",31.592,31.8189,30.9869,31.0096,770900.0],["2007-10-22",30.7373,33.4904,30.7373,33.3996,1026400.0],["2007-10-23",33.2786,33.8307,32.8248,33.6114,768400.0],["2007-10-24",33.271,33.4979,32.0004,32.666,532000.0],["2007-10-25",32.7416,33.0441,32.3634,32.908,405300.0],["2007-10-26",33.2786,33.6568,32.9685,33.5736,210200.0],["2007-10-29",33.6039,33.786,32.0944,32.8757,395400.0],["2007-10-30",32.7392,33.6039,32.6709,32.8909,453000.0],["2007-10-31",33.0729,33.9453,32.4282,33.9073,535200.0],["2007-11-01",33.5508,33.7177,32.3902,32.4813,575300.0],["2007-11-02",32.8226,33.0047,31.9275,32.5875,232200.0],["2007-11-05",32.0868,33.1412,31.6317,32.8757,357300.0],["2007-11-06",32.9971,33.3764,32.2992,33.3233,244500.0],["2007-11-07",32.9971,32.9971,31.5862,31.662,389100.0],["2007-11-08",31.9806,32.1399,31.4421,31.9882,485300.0],["2007-11-09",31.4876,31.973,31.1007,31.571,393600.0],["2007-11-12",31.4951,32.3523,31.2524,31.7303,390300.0],["2007-11-13",32.0944,32.7164,31.7455,32.5419,332100.0],["2007-11-14",32.815,32.815,31.6241,32.102,354400.0],["2007-11-15",31.8896,31.8896,31.0248,31.4951,365200.0],["2007-11-16",31.5558,32.0261,31.0476,31.4344,393200.0],["2007-11-19",31.1007,31.3813,30.6152,30.9641,354600.0],["2007-11-20",31.1917,31.4345,30.2132,31.0704,400500.0],["2007-11-21",30.8276,31.9579,30.7366,31.0931,408700.0],["2007-11-23",31.4041,32.2082,31.169,31.8592,123200.0],["2007-11-26",31.8365,32.5116,30.7138,30.7138,368600.0],["2007-11-27",30.8504,31.5482,30.6607,31.0172,462000.0],["2007-11-28",31.8592,33.0047,31.4041,32.9667,646500.0],["2007-11-29",32.6937,32.8833,31.9503,32.102,451300.0],["2007-11-30",32.4964,32.7998,31.753,32.0185,473300.0],["2007-12-03",31.9048,32.1172,31.3662,31.4193,303300.0],["2007-12-04",31.1841,31.4345,30.8049,31.0021,243100.0],["2007-12-05",31.442,32.0565,31.3359,31.973,210800.0],["2007-12-06",31.973,32.8985,31.973,32.8757,255000.0],["2007-12-07",33.0957,33.2019,32.6481,32.9591,169500.0],["2007-12-10",32.9667,33.1867,32.633,33.0426,251900.0],["2007-12-11",33.2777,33.3839,32.0489,32.193,311600.0],["2007-12-12",33.035,33.3763,32.2082,32.6254,264200.0],["2007-12-13",32.3523,32.6178,31.6469,32.2158,374500.0],["2007-12-14",31.8592,32.2613,31.5634,31.6468,272600.0],["2007-12-17",31.3965,31.4269,30.6228,30.638,365200.0],["2007-12-18",30.9566,31.1234,30.3801,30.9641,485700.0],["2007-12-19",31.0097,31.169,30.107,30.2511,506900.0],["2007-12-20",30.5318,30.7973,30.1222,30.6911,444900.0],["2007-12-21",31.2372,32.4206,31.1234,32.1703,824900.0],["2007-12-24",32.3751,33.0047,32.1703,32.9212,141500.0],["2007-12-26",32.9212,32.9895,32.284,32.7771,282900.0],["2007-12-27",32.3978,32.7619,31.5558,31.571,201800.0],["2007-12-28",31.3586,32.193,31.3586,31.6241,198400.0],["2007-12-31",31.4117,31.4724,30.8124,31.0324,226500.0],["2008-01-02",30.858,31.1159,30.0615,30.3118,317100.0],["2008-01-03",30.4256,30.6228,29.8036,29.9022,436700.0],["2008-01-04",29.5836,32.4054,29.5836,30.6531,943500.0],["2008-01-07",30.8049,30.9869,29.9174,30.2208,638200.0],["2008-01-08",30.3421,30.9262,29.1816,29.2119,486000.0],["2008-01-09",29.2043,30.198,29.0147,30.1373,437900.0],["2008-01-10",29.8491,30.5925,29.6746,30.107,569800.0],["2008-01-11",29.9249,30.4559,28.825,28.825,529200.0],["2008-01-14",29.0223,29.8718,28.8857,29.5988,259900.0],["2008-01-15",29.2346,29.356,28.605,28.7264,295200.0],["2008-01-16",28.6506,29.136,27.9679,28.4609,431500.0],["2008-01-17",28.5064,28.825,27.5734,27.5734,446100.0],["2008-01-18",26.4811,27.9375,25.1309,26.6328,1646300.0],["2008-01-22",25.5253,26.9286,25.2295,26.3521,666500.0],["2008-01-23",25.9349,27.6189,24.9337,27.5734,839700.0],["2008-01-24",27.7024,27.7858,26.6935,26.9666,588000.0],["2008-01-25",27.2928,27.9148,26.9666,27.581,628100.0],["2008-01-28",27.6265,28.4609,27.0273,28.2789,506100.0],["2008-01-29",28.492,28.6214,27.8374,28.4159,483900.0],["2008-01-30",28.1571,28.766,27.4035,27.4111,549900.0],["2008-01-31",26.8859,29.0553,26.8174,28.6975,593200.0],["2008-02-01",28.7889,29.474,28.5148,28.9716,405100.0],["2008-02-04",29.0096,29.0401,27.51,27.6318,715100.0],["2008-02-05",27.0762,27.1751,26.4063,26.7108,752600.0],["2008-02-06",27.0305,27.3426,26.4748,26.5662,411700.0],["2008-02-07",26.3073,27.2208,26.1627,26.216,607000.0],["2008-02-08",26.2236,27.8526,25.7821,27.6699,822300.0],["2008-02-11",27.6242,29.1162,27.6242,28.8345,1120900.0],["2008-02-12",28.9259,29.8698,28.7889,29.649,5111700.0],["2008-02-13",29.9459,30.2352,29.5425,30.0449,614300.0],["2008-02-14",30.1667,30.3113,29.1771,29.4359,581400.0],["2008-02-15",29.1314,29.7023,28.4539,29.6414,703100.0],["2008-02-19",29.8698,29.9383,29.1619,29.3065,604300.0],["2008-02-20",29.2228,29.6871,29.0096,29.4588,420600.0],["2008-02-21",29.6871,30.0449,29.101,29.2456,312200.0],["2008-02-22",29.3293,29.5805,28.7737,29.5196,428000.0],["2008-02-25",29.4131,30.1438,28.964,30.0753,373600.0],["2008-02-26",29.9612,30.5016,29.9003,30.0449,554800.0],["2008-02-27",29.6871,30.5016,29.4664,30.0068,512200.0],["2008-02-28",29.9459,29.9459,29.1543,29.4892,483000.0],["2008-02-29",29.1162,29.1162,28.3854,28.5301,506400.0],["2008-03-03",28.3854,29.0096,28.2408,28.9639,695900.0],["2008-03-04",28.7128,28.7508,27.5786,28.0353,763100.0],["2008-03-05",28.1647,28.3093,27.6319,28.0734,554200.0],["2008-03-06",27.8602,28.1038,26.9011,27.0229,788600.0],["2008-03-07",26.8326,27.609,26.6575,27.236,643100.0],["2008-03-10",27.3806,27.3883,26.5738,26.627,474200.0],["2008-03-11",27.5101,27.9744,27.0305,27.9744,548100.0],["2008-03-12",28.1647,28.1951,27.0153,27.7536,572600.0],["2008-03-13",27.3198,28.0049,26.7869,27.7613,504200.0],["2008-03-14",27.9363,27.9363,26.4139,26.9468,718600.0],["2008-03-17",26.49,27.9439,26.2693,26.825,931900.0],["2008-03-18",27.0381,28.9868,27.0381,28.8117,757600.0],["2008-03-19",29.0629,29.5958,28.0429,28.0429,471500.0],["2008-03-20",28.3245,29.1466,27.9363,28.6975,1210500.0],["2008-03-24",28.8041,29.9688,28.7813,29.5196,321600.0],["2008-03-25",29.5882,30.2276,29.2913,30.0449,404300.0],["2008-03-26",29.9687,30.1438,29.512,29.8089,294100.0],["2008-03-27",30.0373,30.2656,29.3293,29.3978,250100.0],["2008-03-28",29.4968,29.7708,29.2228,29.3446,275700.0],["2008-03-31",29.2761,29.8774,29.0934,29.6338,330900.0],["2008-04-01",29.9688,30.9964,29.6719,30.9431,411900.0],["2008-04-02",30.8365,31.2324,30.5244,30.9583,374300.0],["2008-04-03",30.7985,31.1486,30.4483,30.8213,302100.0],["2008-04-04",30.7528,31.3465,30.5244,30.8746,321800.0],["2008-04-07",30.9888,31.3161,30.8137,31.0725,376200.0],["2008-04-08",30.7832,31.141,30.494,30.8746,216400.0],["2008-04-09",30.7604,31.004,30.121,30.2961,269700.0],["2008-04-10",30.3494,31.2019,30.1134,31.0497,252400.0],["2008-04-11",30.7452,30.768,30.1514,30.3113,433500.0],["2008-04-14",30.258,30.3722,29.8393,29.9992,302000.0],["2008-04-15",30.2047,30.6082,29.8546,30.5625,429200.0],["2008-04-16",30.905,32.1991,30.8137,32.1991,742500.0],["2008-04-17",33.8357,34.4066,32.8385,34.1478,1488300.0],["2008-04-18",34.5741,34.5741,33.3409,33.6987,771000.0],["2008-04-21",33.7443,34.437,33.2419,34.3,682500.0],["2008-04-22",34.1782,34.2924,33.0288,33.5617,560600.0],["2008-04-23",33.7215,34.0564,33.4475,33.8738,314100.0],["2008-04-24",33.7367,34.5589,33.4932,34.0641,366000.0],["2008-04-25",34.0869,34.3305,33.6606,34.2163,428000.0],["2008-04-28",34.3995,34.6056,33.5903,34.0865,401000.0],["2008-04-29",34.1094,34.1094,33.5903,33.6666,344100.0],["2008-04-30",34.0636,34.3613,33.4452,33.7048,463100.0],["2008-05-01",33.7124,34.5675,33.5903,33.9567,429600.0],["2008-05-02",34.1781,34.4911,33.5445,33.659,307500.0],["2008-05-05",33.7048,33.8804,33.2239,33.7124,302800.0],["2008-05-06",33.5903,34.1629,33.575,33.888,380400.0],["2008-05-07",33.888,33.9873,32.9948,33.0559,346100.0],["2008-05-08",33.4758,33.5903,32.7582,33.2391,332500.0],["2008-05-09",32.8345,33.4987,32.4375,33.3842,378700.0],["2008-05-12",33.575,34.2392,33.0254,34.1629,289200.0],["2008-05-13",34.2392,34.3614,33.8804,34.1934,177500.0],["2008-05-14",34.2544,34.4758,33.8498,33.9873,213100.0],["2008-05-15",33.9109,34.2545,33.3689,34.117,299000.0],["2008-05-16",34.1094,34.514,33.3994,34.1399,359900.0],["2008-05-19",34.0254,34.2392,33.4529,33.659,409000.0],["2008-05-20",33.4834,34.1018,33.1704,33.7964,489800.0],["2008-05-21",33.9415,34.2163,33.0864,33.3689,369500.0],["2008-05-22",33.3078,34.0865,33.1857,33.6514,308800.0],["2008-05-23",33.7277,33.8117,32.9796,33.5521,523500.0],["2008-05-27",33.7582,34.0712,33.2086,34.0712,339000.0],["2008-05-28",34.3155,34.5904,34.0102,34.4148,366700.0],["2008-05-29",34.5369,34.9874,34.3384,34.7507,496100.0],["2008-05-30",34.3537,35.0331,33.0024,34.1399,1005900.0],["2008-06-02",34.2697,34.3613,33.4758,33.8193,444100.0],["2008-06-03",33.8422,34.0407,33.4376,33.8346,391700.0],["2008-06-04",33.827,34.7201,33.6285,34.2087,454500.0],["2008-06-05",34.3613,35.2393,34.1094,35.2393,468400.0],["2008-06-06",35.2622,35.2622,34.0865,34.1705,354400.0],["2008-06-09",34.4606,34.4606,33.1857,33.5445,543600.0],["2008-06-10",33.3766,33.9491,32.9414,33.514,519600.0],["2008-06-11",33.5598,33.8575,32.5215,32.552,468300.0],["2008-06-12",32.6666,33.5445,32.6131,32.8574,326000.0],["2008-06-13",32.9338,33.3613,32.6131,33.0254,565300.0],["2008-06-16",32.7887,33.1475,32.3001,33.0941,325900.0],["2008-06-17",32.9796,33.1017,32.6895,32.7353,359900.0],["2008-06-18",32.5368,32.5368,31.949,32.178,429800.0],["2008-06-19",32.2238,32.9261,32.2238,32.7429,367800.0],["2008-06-20",32.6131,32.7963,31.9795,32.1703,720700.0],["2008-06-23",32.2849,32.6437,32.1398,32.3688,350400.0],["2008-06-24",32.1627,32.3078,31.6131,31.6665,448000.0],["2008-06-25",31.7123,32.4223,31.7046,32.3307,598400.0],["2008-06-26",32.0176,32.3077,31.1015,31.552,738500.0],["2008-06-27",31.6283,32.6971,31.4146,32.3383,4819700.0],["2008-06-30",32.3688,32.491,31.9566,32.0253,618000.0],["2008-07-01",31.6359,32.2238,30.9107,32.1551,566000.0],["2008-07-02",32.1398,32.3154,31.6665,31.6665,573400.0],["2008-07-03",31.6894,31.9184,31.2084,31.4222,370700.0],["2008-07-07",31.6436,31.9184,30.9565,31.155,406700.0],["2008-07-08",30.9642,31.8039,30.7275,31.7123,422600.0],["2008-07-09",31.7123,31.926,31.2619,31.3535,301400.0],["2008-07-10",31.3611,32.1245,31.3001,31.6665,325700.0],["2008-07-11",31.3,31.9719,30.9031,31.6207,236800.0],["2008-07-14",31.9718,32.1245,31.0023,31.5214,438000.0],["2008-07-15",31.1016,31.865,30.529,31.3764,395400.0],["2008-07-16",31.4145,32.1551,31.1092,32.1169,327300.0],["2008-07-17",32.2543,33.3155,32.094,33.2315,751400.0],["2008-07-18",30.3,30.7656,28.4067,29.0632,2638400.0],["2008-07-21",29.3075,29.735,28.1395,28.4143,956900.0],["2008-07-22",28.2998,29.2617,27.8952,29.1243,688000.0],["2008-07-23",29.0861,29.3991,28.8495,28.9029,745700.0],["2008-07-24",28.9716,29.1091,28.4296,28.483,557000.0],["2008-07-25",28.6052,29.1625,28.4372,28.6968,406300.0],["2008-07-28",28.4899,28.5588,28.1986,28.4669,361400.0],["2008-07-29",28.4745,29.2793,28.1679,29.218,409300.0],["2008-07-30",29.4173,30.567,29.4173,30.2911,602000.0],["2008-07-31",30.0688,30.0765,29.5323,29.6626,431800.0],["2008-08-01",29.9232,29.9538,29.3483,29.6702,430200.0],["2008-08-04",29.7469,29.7469,28.8884,29.2103,486000.0],["2008-08-05",29.5093,29.9308,29.356,29.9002,354500.0],["2008-08-06",29.4403,30.3217,29.4173,30.1684,219600.0],["2008-08-07",29.6396,30.452,29.6396,30.0994,246600.0],["2008-08-08",30.2451,30.8889,30.2221,30.452,366900.0],["2008-08-11",30.452,30.9962,30.0765,30.9119,332900.0],["2008-08-12",30.8582,31.0882,30.6053,30.6436,252000.0],["2008-08-13",30.6053,30.9656,30.2757,30.9349,285400.0],["2008-08-14",30.8506,31.0959,30.705,30.8966,160800.0],["2008-08-15",31.1035,31.5098,30.6896,31.0269,303600.0],["2008-08-18",31.0652,31.0652,30.5057,30.6513,273700.0],["2008-08-19",30.475,30.8736,29.8695,30.1684,340600.0],["2008-08-20",30.1761,30.429,29.7929,30.2911,352600.0],["2008-08-21",30.0151,30.3754,29.8235,30.2221,256900.0],["2008-08-22",30.3447,30.8046,30.3447,30.7356,190600.0],["2008-08-25",30.5517,30.6513,29.9768,30.2374,360600.0],["2008-08-26",30.2757,30.544,29.9002,30.2757,288900.0],["2008-08-27",30.1454,30.8276,29.9308,30.6053,358500.0],["2008-08-28",30.6743,31.4714,30.6437,31.3641,264400.0],["2008-08-29",31.3105,31.3335,30.613,30.9579,173500.0],["2008-09-02",31.2645,32.0233,30.8583,30.8889,278600.0],["2008-09-03",30.9119,31.4408,30.705,31.1648,370900.0],["2008-09-04",30.8199,30.8659,30.1914,30.3754,304200.0],["2008-09-05",30.1071,30.613,29.8618,30.4597,303400.0],["2008-09-08",31.1342,31.3718,30.5287,30.8736,181500.0],["2008-09-09",30.9426,31.0269,30.1531,30.4214,414400.0],["2008-09-10",30.4137,30.8123,29.9691,30.636,319900.0],["2008-09-11",30.3371,30.5057,29.8389,30.3907,398300.0],["2008-09-12",30.1684,31.0959,30.1608,30.8736,408000.0],["2008-09-15",30.0075,30.7126,29.7392,29.9691,462700.0],["2008-09-16",29.6089,31.2721,28.8578,31.1648,746300.0],["2008-09-17",30.6436,30.9886,29.7775,29.7929,587700.0],["2008-09-18",30.0918,32.4449,29.3176,31.4791,1021500.0],["2008-09-19",31.7244,33.7479,31.7244,31.7244,5900.0],["2008-09-22",31.4791,31.8623,30.8813,30.9502,340000.0],["2008-09-23",30.8813,31.0882,29.9921,30.3447,433900.0],["2008-09-24",30.521,30.6743,30.0381,30.3294,288500.0],["2008-09-25",30.452,30.9349,30.3294,30.6513,305000.0],["2008-09-26",30.2757,30.5823,30.0305,30.4674,236500.0],["2008-09-29",29.8925,30.0994,28.8578,29.0724,543000.0],["2008-09-30",29.4479,30.0305,28.9651,29.9768,577700.0],["2008-10-01",29.9078,30.4674,29.7852,30.2451,368300.0],["2008-10-02",29.1337,29.9615,28.9881,29.2563,735300.0],["2008-10-03",29.5476,29.9002,27.823,27.9916,383700.0],["2008-10-06",27.2022,27.3631,25.6922,27.3095,594500.0],["2008-10-07",27.5241,28.1143,26.0984,26.566,477200.0],["2008-10-08",25.8149,27.1179,22.1511,26.1291,777700.0],["2008-10-09",25.9988,26.2517,24.0366,24.5272,727300.0],["2008-10-10",23.5231,26.6733,18.1961,25.6999,1014000.0],["2008-10-13",26.3361,26.9876,25.5543,26.7806,241300.0],["2008-10-14",27.5471,27.5471,25.5466,26.0218,605700.0],["2008-10-15",25.7535,25.7535,24.0903,24.2666,800800.0],["2008-10-16",21.4766,25.5313,20.7025,25.5006,1167500.0],["2008-10-17",24.5732,25.5543,22.6493,24.7035,548100.0],["2008-10-20",24.9334,25.286,24.4889,24.7111,946100.0],["2008-10-21",24.2206,24.6728,23.4541,23.6227,742400.0],["2008-10-22",23.0019,23.0709,21.4843,22.0591,682500.0],["2008-10-23",22.1588,22.5573,20.5415,21.5379,803700.0],["2008-10-24",19.8823,21.2313,19.5374,20.8174,617500.0],["2008-10-27",20.6402,21.1874,19.9542,20.4167,604900.0],["2008-10-28",20.7172,21.2645,20.0852,21.2645,681400.0],["2008-10-29",21.3107,23.2838,20.987,22.5208,739600.0],["2008-10-30",23.1836,23.3531,22.2433,23.2684,534400.0],["2008-10-31",23.3994,23.5998,22.7828,23.3686,375000.0],["2008-11-03",23.3609,24.2318,23.1296,23.8772,293700.0],["2008-11-04",24.278,24.9177,24.0776,24.7405,333100.0],["2008-11-05",24.5015,24.8792,24.1085,24.147,489500.0],["2008-11-06",24.0545,24.2549,23.1759,23.2915,442400.0],["2008-11-07",23.5304,24.3474,23.3994,24.3474,277800.0],["2008-11-10",24.8175,24.8869,23.7539,23.9929,335500.0],["2008-11-11",23.7925,24.0853,23.1373,23.6306,308400.0],["2008-11-12",23.2761,23.5767,22.6903,22.7905,324300.0],["2008-11-13",22.9292,24.1547,21.9812,24.1547,598700.0],["2008-11-14",23.8079,24.1778,22.9524,23.0294,306100.0],["2008-11-17",22.7597,23.9929,22.7366,23.3454,303300.0],["2008-11-18",23.3917,23.7,22.4283,23.199,439100.0],["2008-11-19",23.33,23.3377,21.6498,21.6498,451400.0],["2008-11-20",22.2741,23.4765,21.5342,21.6498,824600.0],["2008-11-21",22.0891,22.6749,21.4571,22.5285,1151200.0],["2008-11-24",22.752,23.6229,22.6441,23.1373,601500.0],["2008-11-25",23.2761,24.1701,22.7674,24.0622,579300.0],["2008-11-26",23.7693,25.465,23.4842,25.2414,367600.0],["2008-11-28",25.1644,25.7732,24.8638,25.7732,89800.0],["2008-12-01",25.041,25.041,23.0834,23.1142,607200.0],["2008-12-02",23.569,24.4553,23.2452,24.0314,717900.0],["2008-12-03",23.33,24.6634,23.3069,24.3551,635700.0],["2008-12-04",24.0545,24.6172,23.199,23.7616,445900.0],["2008-12-05",23.4071,24.7867,22.5439,24.7713,495300.0],["2008-12-08",25.357,26.0892,24.648,25.0796,713600.0],["2008-12-09",24.9948,25.2569,23.7539,23.9851,867100.0],["2008-12-10",24.2934,24.9023,24.0699,24.7405,714300.0],["2008-12-11",24.7173,25.0873,23.4842,23.8079,720900.0],["2008-12-12",23.3146,24.9486,23.1913,24.8484,616900.0],["2008-12-15",25.0488,25.2723,24.2934,24.6634,497700.0],["2008-12-16",24.8715,26.5594,24.725,26.5131,624300.0],["2008-12-17",26.1278,26.9216,25.8426,26.4207,509100.0],["2008-12-18",26.6596,26.8985,25.1875,25.673,491800.0],["2008-12-19",25.9043,26.3359,25.5805,25.7732,645600.0],["2008-12-22",25.5651,25.7424,24.7173,25.3185,415500.0],["2008-12-23",25.7964,25.9659,25.1181,25.4727,524000.0],["2008-12-24",25.3262,25.6114,25.1721,25.465,105400.0],["2008-12-26",25.6037,25.8889,25.3648,25.8812,229400.0],["2008-12-29",25.9043,25.9428,25.3802,25.7887,251500.0],["2008-12-30",25.8889,26.8677,25.781,26.8291,287800.0],["2008-12-31",26.8369,27.3532,26.675,27.1606,399100.0],["2009-01-02",27.2762,27.808,26.8908,27.6076,419200.0],["2009-01-05",27.5074,27.8003,26.621,27.0295,482700.0],["2009-01-06",27.3532,27.3532,26.0353,26.2126,732700.0],["2009-01-07",25.858,25.8657,25.095,25.3339,537900.0],["2009-01-08",25.3648,26.0045,25.1027,25.9582,676800.0],["2009-01-09",25.8657,25.8657,24.7944,25.0796,736600.0],["2009-01-12",25.095,25.2183,24.5709,24.9563,336800.0],["2009-01-13",24.8252,25.2414,24.2009,24.9794,607800.0],["2009-01-14",24.1393,24.1547,23.3454,23.5535,562500.0],["2009-01-15",23.5304,24.0776,22.6364,23.962,640900.0],["2009-01-16",24.3243,24.3243,22.7828,23.461,981600.0],["2009-01-20",23.2992,23.569,22.382,22.4283,750400.0],["2009-01-21",22.7366,23.4688,22.567,23.4071,429100.0],["2009-01-22",23.0911,23.4688,22.8059,23.1142,398900.0],["2009-01-23",22.6595,23.3146,22.6595,23.1296,348400.0],["2009-01-26",23.1605,23.9081,23.0526,23.4071,360200.0],["2009-01-27",23.593,23.9261,23.3916,23.8099,281100.0],["2009-01-28",24.2669,25.0337,24.2049,24.6929,492200.0],["2009-01-29",24.3521,24.8555,24.1894,24.3521,357100.0],["2009-01-30",24.1817,24.3985,23.7247,23.8718,394700.0],["2009-02-02",23.531,23.957,23.0663,23.2289,819200.0],["2009-02-03",23.4148,23.5543,23.136,23.2677,885100.0],["2009-02-04",23.2135,23.6782,22.9888,23.0198,643100.0],["2009-02-05",22.9114,23.7247,22.7797,23.2987,895100.0],["2009-02-06",22.9269,23.9415,22.4776,23.9028,803400.0],["2009-02-09",23.7014,23.8796,23.1825,23.4536,570100.0],["2009-02-10",23.1592,23.4691,22.3305,22.5164,527600.0],["2009-02-11",22.7177,22.8804,22.4389,22.7177,415200.0],["2009-02-12",22.2995,22.9966,22.1446,22.9269,451400.0],["2009-02-13",22.9733,23.0973,22.4621,22.6016,450000.0],["2009-02-17",21.8735,22.1058,21.401,21.6876,452800.0],["2009-02-18",21.7341,21.858,21.2461,21.5327,310900.0],["2009-02-19",21.6411,21.8193,21.1531,21.2693,444200.0],["2009-02-20",20.7736,21.3235,20.6807,21.1609,456700.0],["2009-02-23",21.3468,21.3545,20.3321,20.3553,498500.0],["2009-02-24",20.4793,21.2538,20.3321,21.1144,606000.0],["2009-02-25",21.0989,21.7728,20.5955,21.3933,938700.0],["2009-02-26",21.401,21.9122,21.2693,21.4165,532400.0],["2009-02-27",20.9595,22.1058,20.8588,21.7341,569100.0],["2009-03-02",21.3932,21.5636,20.3941,20.4328,829400.0],["2009-03-03",20.7659,20.9053,20.1462,20.2314,500900.0],["2009-03-04",20.6032,20.9363,20.3011,20.6187,415200.0],["2009-03-05",20.4715,20.5103,19.8906,19.9913,447500.0],["2009-03-06",20.2159,20.3244,19.3252,19.7899,547500.0],["2009-03-09",19.7125,20.456,19.4491,19.5963,448000.0],["2009-03-10",20.1462,20.487,19.8906,20.3786,408900.0],["2009-03-11",20.6884,20.6884,19.9681,20.2469,308700.0],["2009-03-12",20.154,20.9595,19.9526,20.8666,373000.0],["2009-03-13",20.9595,21.339,20.8201,21.2383,279200.0],["2009-03-16",21.3623,21.796,21.1299,21.1996,322600.0],["2009-03-17",21.3855,21.6566,20.9905,21.6566,431100.0],["2009-03-18",21.6566,22.8804,21.6334,22.8804,579200.0],["2009-03-19",23.0198,23.4381,22.8804,23.2754,541200.0],["2009-03-20",23.0043,23.6317,22.6558,22.8417,474300.0],["2009-03-23",23.2987,23.8873,22.8804,23.8641,333800.0],["2009-03-24",23.593,23.9338,23.4303,23.5775,239700.0],["2009-03-25",23.7014,24.3211,23.2599,23.9415,251200.0],["2009-03-26",24.1197,25.1808,24.081,25.1576,344300.0],["2009-03-27",24.6696,25.0879,24.6232,24.8633,239600.0],["2009-03-30",24.3288,24.5302,23.531,23.9725,477300.0],["2009-03-31",24.081,24.4605,23.7634,24.1197,351600.0],["2009-04-01",23.7866,24.1584,23.4613,24.081,388100.0],["2009-04-02",24.6696,25.723,24.4218,25.3745,443900.0],["2009-04-03",25.3435,25.5759,24.8168,25.4442,289700.0],["2009-04-06",25.3512,25.6688,25.0956,25.4442,354300.0],["2009-04-07",25.0646,25.1653,24.1817,24.5534,371100.0],["2009-04-08",24.7703,25.1421,24.5999,25.1421,203000.0],["2009-04-09",25.8237,25.9864,25.5371,25.9476,346800.0],["2009-04-13",25.7075,25.7075,25.1576,25.4442,319200.0],["2009-04-14",25.0492,25.2196,24.5844,24.7858,317600.0],["2009-04-15",24.7006,25.1731,24.2126,25.0646,376400.0],["2009-04-16",23.167,23.9338,22.5396,23.4148,1109200.0],["2009-04-17",23.3761,23.4768,22.7875,22.9811,519200.0],["2009-04-20",22.648,22.8029,22.2763,22.3305,488600.0],["2009-04-21",22.3305,22.9811,22.1601,22.9346,401900.0],["2009-04-22",22.6558,23.4071,22.5396,22.7642,496800.0],["2009-04-23",22.9424,23.1437,22.6016,23.1283,457400.0],["2009-04-24",23.5233,23.6007,23.1128,23.4536,391000.0],["2009-04-27",23.2045,23.7572,23.0254,23.5314,311600.0],["2009-04-28",23.1422,23.6637,23.0721,23.3524,473100.0],["2009-04-29",23.5081,24.123,23.329,23.9673,318600.0],["2009-04-30",24.2787,24.6212,24.0607,24.1541,368700.0],["2009-05-01",23.9595,24.1074,23.5859,23.8895,344400.0],["2009-05-04",24.014,24.411,23.7338,24.3877,292000.0],["2009-05-05",24.2242,24.4577,24.0607,24.3799,360100.0],["2009-05-06",24.5745,24.5745,24.0296,24.5745,444700.0],["2009-05-07",24.8547,24.8547,23.9362,24.2398,321300.0],["2009-05-08",24.4577,24.5434,24.0607,24.411,278600.0],["2009-05-11",23.8817,24.3332,23.8428,24.2008,270000.0],["2009-05-12",24.2242,24.3487,23.8661,24.2553,241300.0],["2009-05-13",23.8817,24.0685,23.3679,23.4847,345600.0],["2009-05-14",23.3757,24.123,23.3602,23.9128,297600.0],["2009-05-15",23.8116,24.123,23.6404,23.8583,253300.0],["2009-05-18",24.0529,24.2008,23.7727,24.1308,285200.0],["2009-05-19",24.1308,24.5278,24.0841,24.3332,269300.0],["2009-05-20",24.4422,24.6134,23.944,24.1619,293100.0],["2009-05-21",23.9595,24.1541,23.6637,23.9284,236200.0],["2009-05-22",24.0997,24.232,23.8506,23.8817,155300.0],["2009-05-26",23.7649,24.8314,23.7494,24.6212,255200.0],["2009-05-27",24.4344,24.5511,23.8583,23.8973,271100.0],["2009-05-28",24.0062,24.0374,23.4069,23.7027,402600.0],["2009-05-29",23.7182,24.1386,23.5703,24.1386,318000.0],["2009-06-01",24.5589,25.2128,24.5589,25.0415,284200.0],["2009-06-02",24.7613,25.6565,24.7613,25.5786,390000.0],["2009-06-03",25.4229,25.6176,24.987,25.5319,465500.0],["2009-06-04",25.5397,25.672,25.3607,25.5709,226800.0],["2009-06-05",25.6876,25.9289,25.0727,25.2517,347700.0],["2009-06-08",24.9715,25.6331,24.9403,25.493,247900.0],["2009-06-09",25.5631,25.7732,25.3762,25.7032,273000.0],["2009-06-10",25.9601,26.0146,25.5008,25.9445,386200.0],["2009-06-11",25.9678,26.6684,25.9678,26.4894,270100.0],["2009-06-12",26.3882,26.5828,25.9601,26.4816,284300.0],["2009-06-15",26.3415,26.4816,25.7265,25.9134,208100.0],["2009-06-16",26.2014,26.2403,25.5553,25.672,297500.0],["2009-06-17",25.672,26.0301,25.4852,25.7966,231800.0],["2009-06-18",25.8589,25.9834,25.602,25.6798,189600.0],["2009-06-19",25.9523,26.0924,25.5786,25.6176,247600.0],["2009-06-22",25.4774,25.5397,24.8936,24.9248,231800.0],["2009-06-23",25.1116,25.2984,24.8391,25.0727,193100.0],["2009-06-24",25.1194,25.5397,25.0571,25.096,238700.0],["2009-06-25",24.9326,25.7421,24.9092,25.6565,189600.0],["2009-06-26",25.602,26.0379,25.384,25.9678,356200.0],["2009-06-29",26.069,26.4582,25.7732,26.3026,143400.0],["2009-06-30",26.2325,26.3804,25.9601,26.287,234100.0],["2009-07-01",26.3804,26.972,26.3259,26.5517,204200.0],["2009-07-02",26.3337,26.3337,25.7499,26.1936,138300.0],["2009-07-06",25.9678,25.9912,25.5942,25.8044,215600.0],["2009-07-07",25.8433,26.0612,25.3451,25.3451,166400.0],["2009-07-08",25.5319,25.6098,25.0337,25.2206,191500.0],["2009-07-09",25.384,25.5086,25.0804,25.2361,173300.0],["2009-07-10",25.0182,25.5164,25.0182,25.4619,124300.0],["2009-07-13",25.493,25.9834,25.1894,25.9367,95600.0],["2009-07-14",25.9834,26.0301,25.6487,25.9445,156600.0],["2009-07-15",26.3415,27.3301,26.3415,27.2444,364700.0],["2009-07-16",27.3846,27.9684,27.2444,27.8205,318700.0],["2009-07-17",27.5714,28.1007,27.2522,27.3534,388100.0],["2009-07-20",27.548,28.0073,27.3379,27.8827,263500.0],["2009-07-21",27.945,27.945,27.4624,27.7115,200900.0],["2009-07-22",27.6336,27.945,27.439,27.8127,145100.0],["2009-07-23",27.875,28.4043,27.6414,28.0929,217700.0],["2009-07-24",27.8827,28.1007,27.8283,28.0696,174400.0],["2009-07-27",28.0617,28.0617,27.4677,27.5537,299500.0],["2009-07-28",27.2957,27.624,27.241,27.3348,308900.0],["2009-07-29",27.1003,27.2723,26.9518,27.0612,324100.0],["2009-07-30",27.2175,27.6865,27.0299,27.3426,166000.0],["2009-07-31",27.2175,27.6709,27.2175,27.2957,159700.0],["2009-08-03",27.624,28.0148,27.3348,27.8898,201500.0],["2009-08-04",27.8351,28.2103,27.8351,28.0539,132100.0],["2009-08-05",28.0227,28.2024,27.6006,27.7803,120800.0],["2009-08-06",27.9523,28.1008,27.3817,27.4286,199000.0],["2009-08-07",27.5537,27.8116,27.4364,27.6084,115700.0],["2009-08-10",27.4442,27.5849,27.1628,27.3582,85100.0],["2009-08-11",27.1706,28.007,27.0299,27.7647,190800.0],["2009-08-12",27.7334,28.1321,27.4833,27.9132,127100.0],["2009-08-13",27.9758,28.2024,27.8741,28.1165,160100.0],["2009-08-14",28.0383,28.3041,27.4833,27.71,131400.0],["2009-08-17",27.327,27.4911,27.0378,27.1472,158800.0],["2009-08-18",27.3348,27.3582,26.8111,27.2723,187200.0],["2009-08-19",26.983,27.5927,26.983,27.5302,101000.0],["2009-08-20",27.5224,27.6318,27.2723,27.5849,79200.0],["2009-08-21",27.8429,28.1399,27.6162,27.8507,184700.0],["2009-08-24",27.9523,28.1008,27.6475,27.7491,118400.0],["2009-08-25",27.8898,28.0696,27.6553,27.7413,88700.0],["2009-08-26",27.7256,27.7803,27.4051,27.4911,119000.0],["2009-08-27",27.4833,27.6553,26.944,27.4286,134500.0],["2009-08-28",27.5693,27.7725,27.0847,27.1785,98400.0],["2009-08-31",26.944,27.1237,26.8111,26.8736,116100.0],["2009-09-01",26.8189,27.241,26.3812,26.686,173100.0],["2009-09-02",26.6313,26.7954,26.4672,26.561,107200.0],["2009-09-03",26.5531,26.7173,26.303,26.686,135200.0],["2009-09-04",26.6313,26.8345,26.2483,26.8111,196800.0],["2009-09-08",27.1237,27.3504,26.7251,27.3192,158400.0],["2009-09-09",27.3192,27.5615,27.241,27.4911,225700.0],["2009-09-10",27.3973,27.71,27.2175,27.5693,196600.0],["2009-09-11",27.7022,27.8741,27.6006,27.7334,167900.0],["2009-09-14",27.5771,28.1946,27.4442,28.0617,201000.0],["2009-09-15",28.1399,28.8278,27.8116,28.7652,170800.0],["2009-09-16",28.7809,29.117,28.7731,29.0076,111100.0],["2009-09-17",29.0075,29.2889,28.773,28.8747,193100.0],["2009-09-18",28.9216,29.117,28.6558,28.6871,353700.0],["2009-09-21",28.5073,28.9919,28.3041,28.8825,195800.0],["2009-09-22",28.9841,29.0935,28.6558,28.9997,200100.0],["2009-09-23",29.1404,29.7736,28.9372,29.203,272200.0],["2009-09-24",29.2421,29.3984,28.6245,28.7731,142900.0],["2009-09-25",28.7574,28.8043,28.3275,28.4369,128000.0],["2009-09-28",28.6402,29.3749,28.5542,29.1952,156400.0],["2009-09-29",29.1639,29.4297,29.117,29.2186,113200.0],["2009-09-30",29.203,29.3984,28.7731,29.203,210400.0],["2009-10-01",29.0076,29.0232,28.4448,28.4682,209300.0],["2009-10-02",28.179,28.4995,28.1633,28.2337,115700.0],["2009-10-05",28.304,28.6949,28.1243,28.6949,157700.0],["2009-10-06",28.8043,29.1248,28.6089,28.7887,165100.0],["2009-10-07",28.8043,29.1717,28.6949,28.9763,127300.0],["2009-10-08",29.0935,29.4844,28.9294,29.1873,225400.0],["2009-10-09",29.0701,29.6876,28.9607,29.6876,146500.0],["2009-10-12",29.758,30.1175,29.4609,29.6642,106500.0],["2009-10-13",29.672,29.8361,29.4687,29.7345,254400.0],["2009-10-14",29.9534,30.4536,29.711,30.3989,292500.0],["2009-10-15",29.6876,29.9534,28.5307,29.4687,587300.0],["2009-10-16",29.3593,29.4844,29.117,29.3046,184000.0],["2009-10-19",29.4609,29.4687,29.0701,29.3358,286100.0],["2009-10-20",29.414,29.5313,28.9372,28.9763,217100.0],["2009-10-21",28.9216,29.2733,28.6245,28.6245,179500.0],["2009-10-22",28.5307,29.1717,28.476,29.0545,176500.0],["2009-10-23",29.117,29.1639,28.6167,28.8903,218400.0],["2009-10-26",28.9217,29.4005,28.6705,28.9766,241400.0],["2009-10-27",29.1022,29.2121,28.4037,28.4665,269300.0],["2009-10-28",28.5057,28.5057,27.7994,27.8072,170900.0],["2009-10-29",27.9249,28.1682,27.7209,28.0505,245200.0],["2009-10-30",27.8543,28.2232,27.5011,27.713,406400.0],["2009-11-02",27.768,27.8386,27.2029,27.4148,443300.0],["2009-11-03",27.25,27.6973,27.093,27.6267,244600.0],["2009-11-04",27.768,27.8465,27.4305,27.4854,173300.0],["2009-11-05",27.7052,27.9877,27.4933,27.9877,179000.0],["2009-11-06",27.7523,28.0662,27.6503,27.8151,156200.0],["2009-11-09",27.9563,28.3174,27.8229,28.2781,164200.0],["2009-11-10",28.0898,28.3331,27.9956,28.2153,270900.0],["2009-11-11",28.231,28.4586,28.0191,28.2232,161200.0],["2009-11-12",28.1525,28.4665,27.9014,27.9406,134200.0],["2009-11-13",28.0662,28.4272,27.9563,28.2546,147000.0],["2009-11-16",28.5214,28.9295,28.3958,28.8118,248900.0],["2009-11-17",28.6627,29.008,28.4979,28.9688,347500.0],["2009-11-18",29.0316,29.0944,28.6627,28.7255,181700.0],["2009-11-19",28.6078,28.7019,28.0584,28.5764,164900.0],["2009-11-20",28.3409,28.5764,28.1604,28.5214,120500.0],["2009-11-23",28.9295,29.2749,28.545,28.7883,75900.0],["2009-11-24",28.6784,28.7412,28.3723,28.6549,90600.0],["2009-11-25",28.7098,28.9531,28.6156,28.8981,51500.0],["2009-11-27",28.1212,28.5057,27.9485,28.1839,37300.0],["2009-11-30",28.1054,28.3487,27.7994,28.3487,202200.0],["2009-12-01",28.49,28.7019,28.3645,28.4979,145500.0],["2009-12-02",28.545,29.008,28.4979,28.6235,246900.0],["2009-12-03",28.6862,29.0316,28.286,28.3017,121900.0],["2009-12-04",28.5999,28.9138,28.3566,28.6705,95600.0],["2009-12-07",28.5764,28.804,28.5057,28.7569,84500.0],["2009-12-08",28.5293,28.8275,28.286,28.7883,131900.0],["2009-12-09",28.7412,29.008,28.7098,28.8118,123800.0],["2009-12-10",29.0316,29.1101,28.3645,28.4979,197400.0],["2009-12-11",28.6784,28.7726,28.4665,28.7098,70200.0],["2009-12-14",28.9923,29.0237,28.545,28.6784,166200.0],["2009-12-15",28.5293,28.9296,28.4508,28.7726,214000.0],["2009-12-16",28.906,28.906,28.6313,28.8432,133700.0],["2009-12-17",28.5842,28.5999,28.3095,28.4194,115900.0],["2009-12-18",28.5764,28.5764,28.129,28.1996,260600.0],["2009-12-21",28.3723,28.5921,28.2546,28.4037,233800.0],["2009-12-22",28.3958,28.5999,28.3958,28.49,170100.0],["2009-12-23",28.5136,28.5999,28.2232,28.388,190000.0],["2009-12-24",28.49,28.5842,28.231,28.545,86000.0],["2009-12-28",28.5842,28.6627,28.4508,28.5607,113100.0],["2009-12-29",28.5293,28.5999,28.3566,28.5371,159100.0],["2009-12-30",28.4194,28.5685,28.4194,28.5057,97300.0],["2009-12-31",28.4272,28.4429,28.0505,28.0505,192000.0],["2010-01-04",28.1682,28.4429,28.1682,28.4429,250200.0],["2010-01-05",28.4665,28.4979,28.286,28.4115,150300.0],["2010-01-06",28.4743,28.9217,28.388,28.8432,400900.0],["2010-01-07",28.7883,28.9452,28.7098,28.8432,126000.0],["2010-01-08",28.8668,28.9531,28.6548,28.8668,79800.0],["2010-01-11",28.9138,28.9766,28.7412,28.8903,93800.0],["2010-01-12",28.7647,29.0473,28.6941,28.906,314800.0],["2010-01-13",28.906,29.0316,28.6627,28.9531,92200.0],["2010-01-14",28.8589,28.9766,28.7647,28.8668,48800.0],["2010-01-15",28.749,28.8668,28.3095,28.4429,136600.0],["2010-01-19",28.3409,28.9531,28.3409,28.9531,124900.0],["2010-01-20",28.749,28.749,28.3566,28.5842,93600.0],["2010-01-21",28.647,28.6706,28.1996,28.3095,88800.0],["2010-01-22",28.388,28.6941,28.2467,28.3017,230500.0],["2010-01-25",28.4272,28.545,28.2624,28.3017,113500.0],["2010-01-26",28.2703,28.7176,28.1447,28.2546,149000.0],["2010-01-27",28.1525,28.49,28.0505,28.4194,135900.0],["2010-01-28",28.4665,28.5842,28.1055,28.1918,139600.0],["2010-01-29",28.1918,28.5528,27.8465,27.8465,191000.0],["2010-02-01",27.9095,28.1223,27.8386,28.0278,120400.0],["2010-02-02",28.0198,28.5164,27.9253,28.4376,128900.0],["2010-02-03",28.3903,28.6189,28.2406,28.3745,127900.0],["2010-02-04",28.1696,28.2878,27.6494,27.6652,103300.0],["2010-02-05",27.6888,27.7125,27.1607,27.61,288600.0],["2010-02-08",27.61,27.9095,27.4839,27.7046,123000.0],["2010-02-09",27.9095,28.0593,27.6021,27.9174,98700.0],["2010-02-10",27.8149,27.941,27.5864,27.6494,480800.0],["2010-02-11",28.4928,29.8878,28.3745,29.8721,734700.0],["2010-02-12",29.8563,30.3371,29.7617,29.9824,498700.0],["2010-02-16",30.2662,30.2741,29.5174,29.7696,283900.0],["2010-02-17",29.7539,29.9824,29.3519,29.5253,445400.0],["2010-02-18",29.5726,29.9588,29.5568,29.8721,185400.0],["2010-02-19",29.7696,30.0928,29.7144,30.0455,153400.0],["2010-02-22",30.2189,30.3135,29.9824,30.1243,115000.0],["2010-02-23",30.1479,30.2031,29.9273,29.9982,216400.0],["2010-02-24",30.1164,30.3608,30.1164,30.3056,129000.0],["2010-02-25",30.0455,30.2425,29.6041,30.2346,131000.0],["2010-02-26",30.345,30.4632,29.9824,30.3686,184000.0],["2010-03-01",30.3923,30.747,30.2189,30.747,128300.0],["2010-03-02",30.6997,31.0307,30.676,30.9834,216900.0],["2010-03-03",31.0386,31.3854,31.0386,31.2435,215300.0],["2010-03-04",31.2041,31.3223,31.1253,31.2435,120300.0],["2010-03-05",31.4721,31.8189,31.3696,31.8031,113500.0],["2010-03-08",31.7637,31.9529,31.6691,31.8898,428800.0],["2010-03-09",31.6849,31.8741,31.5588,31.6691,206200.0],["2010-03-10",31.7322,31.8189,31.6219,31.7558,275800.0],["2010-03-11",31.7085,31.8583,31.5273,31.811,143700.0],["2010-03-12",31.945,32.1815,31.6613,31.8425,214600.0],["2010-03-15",31.8347,31.9214,31.3066,31.5273,151700.0],["2010-03-16",31.5273,31.8268,31.5036,31.7952,162700.0],["2010-03-17",32.0002,32.1972,31.811,31.9214,130400.0],["2010-03-18",31.9213,32.0947,31.677,31.7085,120200.0],["2010-03-19",31.3775,31.9371,31.2829,31.3775,328200.0],["2010-03-22",31.141,31.48,31.141,31.2829,168500.0],["2010-03-23",31.3696,31.5273,31.0622,31.4878,179800.0],["2010-03-24",31.4406,31.4406,30.8494,30.8573,154100.0],["2010-03-25",31.1883,31.1883,30.5736,30.613,249400.0],["2010-03-26",30.7154,30.9204,30.5972,30.8337,156800.0],["2010-03-29",30.8731,31.1884,30.7627,31.1884,84000.0],["2010-03-30",31.0465,31.4012,30.9834,31.3223,95500.0],["2010-03-31",31.3145,31.3854,30.9992,31.0149,116000.0],["2010-04-01",30.6287,31.2829,30.4474,31.1332,124000.0],["2010-04-05",31.1568,31.2672,30.9125,31.2593,109700.0],["2010-04-06",31.1016,31.3696,30.9913,31.3223,165500.0],["2010-04-07",31.1174,31.5194,31.1016,31.4484,147200.0],["2010-04-08",31.4563,31.7716,31.2435,31.677,139700.0],["2010-04-09",31.8031,32.2603,31.5351,32.2524,172700.0],["2010-04-12",32.3154,32.4337,32.1657,32.3233,170900.0],["2010-04-13",32.2524,32.5125,32.1578,32.4337,244000.0],["2010-04-14",32.6071,33.1588,32.4021,32.9302,274700.0],["2010-04-15",32.7962,33.4741,32.7647,33.3795,279400.0],["2010-04-16",33.947,34.9637,33.3322,33.7736,565400.0],["2010-04-19",33.6081,34.0416,33.3007,33.8287,233200.0],["2010-04-20",33.8051,33.8997,33.5529,33.7184,227600.0],["2010-04-21",33.6396,33.947,33.6396,33.813,165700.0],["2010-04-22",33.545,34.0258,33.4268,33.9706,135200.0],["2010-04-23",34.0889,34.1677,33.9312,34.081,117000.0],["2010-04-26",34.2233,34.2392,33.6143,34.0889,162400.0],["2010-04-27",33.9228,34.1996,33.6934,33.7725,247800.0],["2010-04-28",33.994,34.0731,33.7804,33.9702,254700.0],["2010-04-29",34.2075,34.9431,34.0731,34.5793,308100.0],["2010-04-30",34.6979,34.9352,34.0335,34.0414,299900.0],["2010-05-03",34.2392,34.8956,34.1284,34.5397,298000.0],["2010-05-04",34.168,34.5002,33.9702,34.4211,269000.0],["2010-05-05",34.4132,34.4606,33.551,33.6143,273900.0],["2010-05-06",33.3296,33.7804,31.3602,32.7127,279400.0],["2010-05-07",32.6098,32.8076,31.8426,31.9059,305100.0],["2010-05-10",32.9104,33.3691,32.855,33.3454,211000.0],["2010-05-11",32.9974,33.6301,32.9895,33.3691,145400.0],["2010-05-12",33.5036,33.8832,33.3296,33.7567,180100.0],["2010-05-13",33.5748,33.8358,33.2109,33.4324,281900.0],["2010-05-14",33.2979,33.2979,32.1274,32.2776,364800.0],["2010-05-17",32.3251,32.7048,31.7952,32.6098,211500.0],["2010-05-18",32.9025,33.0686,31.8506,31.8901,324200.0],["2010-05-19",31.8901,32.1116,31.4709,31.8427,200700.0],["2010-05-20",31.2257,31.4709,30.6404,30.767,293100.0],["2010-05-21",30.5693,30.8224,30.0077,30.6167,356300.0],["2010-05-24",30.4981,31.0201,30.3874,30.506,135400.0],["2010-05-25",29.7467,30.3004,29.5332,30.2371,157500.0],["2010-05-26",30.3557,30.8303,30.1659,30.506,308000.0],["2010-05-27",31.202,31.6054,31.0754,31.5975,266400.0],["2010-05-28",31.4472,31.7398,31.1704,31.5263,297000.0],["2010-06-01",31.4155,31.7477,30.8777,30.8935,167600.0],["2010-06-02",30.9726,31.5263,30.7433,31.5184,322200.0],["2010-06-03",31.4156,31.6291,31.1625,31.4709,184600.0],["2010-06-04",30.8065,31.3839,30.3004,30.419,300600.0],["2010-06-07",30.4981,30.6404,30.0314,30.071,152900.0],["2010-06-08",29.9286,30.0552,29.5885,30.0552,184300.0],["2010-06-09",30.0552,30.2687,29.6202,29.7546,215700.0],["2010-06-10",30.1422,30.5534,30.1422,30.5297,128400.0],["2010-06-11",30.2845,30.9726,30.2608,30.9489,112400.0],["2010-06-14",31.1308,31.4314,30.7512,30.8382,142800.0],["2010-06-15",30.8698,31.811,30.8066,31.7636,190500.0],["2010-06-16",31.724,32.2144,31.637,32.1511,212700.0],["2010-06-17",32.3488,32.3488,31.7794,32.0246,111100.0],["2010-06-18",31.9929,32.1827,31.8822,32.0483,171600.0],["2010-06-21",32.3172,32.5228,31.55,31.7161,86200.0],["2010-06-22",31.724,31.8347,30.8144,30.8461,142300.0],["2010-06-23",30.9094,31.0201,30.3004,30.5218,158200.0],["2010-06-24",30.3478,30.7907,30.2292,30.3557,202000.0],["2010-06-25",30.4269,30.7037,30.0552,30.6404,327500.0],["2010-06-28",30.767,31.2416,30.4348,31.0359,182200.0],["2010-06-29",30.6879,30.6879,30.0235,30.2212,176700.0],["2010-06-30",30.2687,30.4506,29.8337,29.9128,176700.0],["2010-07-01",29.9049,29.9603,29.1931,29.7546,208000.0],["2010-07-02",29.897,30.245,29.6518,30.0789,182900.0],["2010-07-06",30.332,30.4269,29.3987,29.5331,174100.0],["2010-07-07",29.6676,30.4823,29.6439,30.4585,154200.0],["2010-07-08",30.7986,30.9331,30.4981,30.8777,100600.0],["2010-07-09",30.9331,31.1466,30.8935,31.028,81400.0],["2010-07-12",31.028,31.0992,30.6958,30.9173,92000.0],["2010-07-13",31.1545,32.3409,31.1545,32.2302,202900.0],["2010-07-14",32.1907,32.2935,31.8031,32.1748,133000.0],["2010-07-15",32.1748,32.2381,31.5975,32.159,92300.0],["2010-07-16",32.0325,32.0325,31.4314,31.5025,157200.0],["2010-07-19",31.5026,31.6845,31.1783,31.4155,164600.0],["2010-07-20",31.0834,31.898,30.9885,31.8427,144900.0],["2010-07-21",32.1037,32.4121,31.5975,31.8268,236500.0],["2010-07-22",32.3488,33.2979,32.3172,33.2505,282700.0],["2010-07-23",33.2505,33.8832,33.0527,33.7725,170700.0],["2010-07-26",33.9386,34.3815,33.7883,34.3815,153700.0],["2010-07-27",34.4843,34.6583,33.9544,34.2629,239800.0],["2010-07-28",34.3183,34.4369,34.1047,34.1996,161600.0],["2010-07-29",34.1996,34.5002,33.6934,34.0019,173700.0],["2010-07-30",33.6127,34.3752,33.6127,34.2084,292700.0],["2010-08-02",34.7723,34.7882,34.2878,34.5737,138300.0],["2010-08-03",34.5261,34.8279,34.4625,34.5023,198600.0],["2010-08-04",34.7008,34.7802,34.4466,34.6293,236100.0],["2010-08-05",34.4467,34.8279,34.4308,34.669,71000.0],["2010-08-06",34.3752,34.9868,34.2322,34.7644,196900.0],["2010-08-09",34.947,34.947,34.5896,34.7644,202100.0],["2010-08-10",34.4308,34.6214,34.0892,34.2957,157200.0],["2010-08-11",33.7318,33.7477,33.0567,33.2553,175400.0],["2010-08-12",32.7311,33.5015,32.6437,33.3426,135100.0],["2010-08-13",33.1759,33.5333,33.1759,33.2394,131000.0],["2010-08-16",33.1123,33.3665,33.025,33.2553,86700.0],["2010-08-17",33.5492,34.2322,33.4856,33.8669,99100.0],["2010-08-18",33.8669,34.1607,33.6683,33.7954,75800.0],["2010-08-19",33.716,33.7557,32.9694,33.2791,138600.0],["2010-08-20",33.0885,33.4141,32.882,33.4062,122600.0],["2010-08-23",33.6445,33.6445,32.9932,33.0964,115500.0],["2010-08-24",32.6834,32.8343,32.4531,32.5563,128100.0],["2010-08-25",32.2943,32.6993,32.0163,32.6199,114900.0],["2010-08-26",32.7946,32.9535,32.4451,32.5246,76800.0],["2010-08-27",32.7311,33.438,32.326,33.3665,124800.0],["2010-08-30",33.2712,33.3506,32.5563,32.5563,93200.0],["2010-08-31",32.5246,33.16,32.3657,33.0805,161200.0],["2010-09-01",33.6127,33.9701,33.303,33.9622,201100.0],["2010-09-02",34.0178,34.3513,33.9066,34.3196,88400.0],["2010-09-03",34.6293,34.8994,34.542,34.8279,84700.0],["2010-09-07",34.7723,34.8438,34.4308,34.6134,86800.0],["2010-09-08",34.7087,35.0185,34.6929,34.8438,87700.0],["2010-09-09",35.3203,35.3839,34.8438,34.9311,98600.0],["2010-09-10",35.1059,35.1377,34.8597,34.955,79600.0],["2010-09-13",35.2489,35.7095,35.2489,35.4871,110800.0],["2010-09-14",35.5665,35.8922,35.3998,35.7095,207500.0],["2010-09-15",35.7175,36.337,35.3918,36.3131,294400.0],["2010-09-16",36.2576,36.5514,36.0987,36.2576,361900.0],["2010-09-17",36.3608,36.4958,35.9081,35.9557,265600.0],["2010-09-20",36.0193,36.2655,35.8207,35.9716,154000.0],["2010-09-21",35.9716,36.051,35.3839,35.4951,183600.0],["2010-09-22",35.4951,35.7413,35.2965,35.3045,111400.0],["2010-09-23",35.1694,35.5665,34.9232,35.0582,64300.0],["2010-09-24",35.5348,35.7016,35.2806,35.6063,99000.0],["2010-09-27",35.5507,35.7016,35.2806,35.4236,88900.0],["2010-09-28",35.5586,36.202,35.1138,36.0828,112200.0],["2010-09-29",36.0113,36.464,35.9637,36.1861,131200.0],["2010-09-30",36.4482,36.9724,36.1702,36.2734,223700.0],["2010-10-01",36.607,36.607,35.6063,35.9637,169600.0],["2010-10-04",35.9716,36.2575,35.6619,36.051,169600.0],["2010-10-05",36.3846,37.1312,36.3846,36.885,136900.0],["2010-10-06",36.7421,36.9089,36.6388,36.8612,121500.0],["2010-10-07",37.0756,37.1074,36.5117,36.6626,73500.0],["2010-10-08",36.7579,36.9883,36.6309,36.885,94400.0],["2010-10-11",36.8453,37.3615,36.8453,37.1233,103900.0],["2010-10-12",37.1471,37.2107,36.6626,37.0836,87600.0],["2010-10-13",37.3298,37.5204,37.0439,37.3854,144400.0],["2010-10-14",37.4172,37.576,37.1074,37.3218,97800.0],["2010-10-15",37.576,37.6872,36.9962,37.1392,159800.0],["2010-10-18",37.2821,37.441,36.9883,37.1948,154800.0],["2010-10-19",36.8294,37.0041,36.5435,36.8374,176600.0],["2010-10-20",37.0677,37.8143,37.0121,37.6395,120000.0],["2010-10-21",35.8207,36.1225,35.2647,35.7413,520200.0],["2010-10-22",35.7254,36.0193,35.5348,35.781,189100.0],["2010-10-25",35.9001,36.3052,35.8445,35.9398,149200.0],["2010-10-26",35.6857,36.0669,35.5824,35.8525,260400.0],["2010-10-27",35.6142,35.9001,35.503,35.8763,145400.0],["2010-10-28",36.1543,36.2814,35.6619,35.924,140500.0],["2010-10-29",35.924,36.0908,35.6063,35.646,181600.0],["2010-11-01",35.9091,36.0686,35.5583,35.7337,151100.0],["2010-11-02",35.9969,36.252,35.7496,35.8134,149300.0],["2010-11-03",35.8214,36.0208,35.5184,35.9331,143200.0],["2010-11-04",36.4275,36.898,36.1404,36.8581,126100.0],["2010-11-05",36.9219,37.0814,36.882,37.0176,113300.0],["2010-11-08",36.7465,37.1053,36.7225,36.9538,124900.0],["2010-11-09",37.0973,37.193,36.7943,36.9139,144800.0],["2010-11-10",36.9219,37.4163,36.7066,37.3525,157900.0],["2010-11-11",37.0016,37.2728,36.89,37.1771,117500.0],["2010-11-12",36.9299,37.1213,36.6667,36.6906,123400.0],["2010-11-15",36.8501,37.1213,36.4594,36.7066,66300.0],["2010-11-16",36.3796,36.6348,35.941,36.1165,157800.0],["2010-11-17",36.1324,36.2839,36.0606,36.1643,84500.0],["2010-11-18",36.5311,36.7146,36.1723,36.26,189300.0],["2010-11-19",36.1723,36.4275,36.0926,36.3477,83300.0],["2010-11-22",36.1244,36.8182,35.8453,36.6986,118900.0],["2010-11-23",36.3717,36.3717,35.9889,36.2441,93700.0],["2010-11-24",36.5152,37.1771,36.3637,37.0575,97300.0],["2010-11-26",36.8023,37.217,36.7863,36.9618,35700.0],["2010-11-29",36.7066,36.7704,36.0367,36.5949,168000.0],["2010-11-30",36.4195,36.6827,36.26,36.4195,216300.0],["2010-12-01",37.0415,37.5838,37.0176,37.3525,118200.0],["2010-12-02",37.4642,37.9825,37.4163,37.8868,103000.0],["2010-12-03",37.9187,38.6125,37.8469,38.453,126100.0],["2010-12-06",38.4051,38.5726,37.831,37.8948,115100.0],["2010-12-07",38.0862,38.2138,37.6237,37.7034,101300.0],["2010-12-08",37.8071,37.8788,37.0016,37.2409,486500.0],["2010-12-09",37.496,37.496,36.9697,37.2807,270000.0],["2010-12-10",37.3366,37.5359,37.201,37.528,129500.0],["2010-12-13",37.6157,37.6396,37.3366,37.3924,119900.0],["2010-12-14",37.4801,37.4961,37.1532,37.2887,234600.0],["2010-12-15",37.209,37.5598,37.1851,37.209,227200.0],["2010-12-16",37.193,37.831,37.193,37.8071,113600.0],["2010-12-17",37.8629,37.8868,37.4004,37.5678,235800.0],["2010-12-20",37.6077,37.839,37.4721,37.7592,89900.0],["2010-12-21",37.8549,37.9347,37.7114,37.823,129100.0],["2010-12-22",38.0303,38.6364,37.8788,38.2457,158800.0],["2010-12-23",38.2457,38.3733,38.0941,38.1739,120600.0],["2010-12-27",38.0463,38.5248,37.9905,38.3334,70700.0],["2010-12-28",38.4131,38.5567,38.0702,38.4131,110900.0],["2010-12-29",38.461,38.5646,38.2616,38.2776,73400.0],["2010-12-30",38.1978,38.3892,38.15,38.15,58200.0],["2010-12-31",38.0543,38.134,37.8071,37.9347,170100.0],["2011-01-03",38.1021,38.5168,38.0543,38.3732,118800.0],["2011-01-04",38.5008,38.5168,37.7273,38.134,131700.0],["2011-01-05",38.1101,38.2855,37.8629,38.1978,122400.0],["2011-01-06",38.2776,38.2776,37.6874,37.8549,88400.0],["2011-01-07",38.0383,38.0383,37.5439,37.7831,136100.0],["2011-01-10",37.6556,37.9347,37.2808,37.831,184200.0],["2011-01-11",38.0064,38.2217,37.7991,38.134,166200.0],["2011-01-12",38.4769,38.4849,38.2297,38.4371,165800.0],["2011-01-13",38.3254,38.4689,38.1819,38.4211,64400.0],["2011-01-14",38.4211,38.6922,38.2616,38.6523,85600.0],["2011-01-18",38.5567,39.1867,38.0862,39.1308,376600.0],["2011-01-19",39.0511,39.1787,38.5806,38.8118,213500.0],["2011-01-20",38.6524,38.7321,38.0383,38.469,107500.0],["2011-01-21",38.6603,38.6683,38.0862,38.2855,73800.0],["2011-01-24",38.3812,38.8597,38.2297,38.7879,115800.0],["2011-01-25",38.5088,38.7321,38.2616,38.7162,171300.0],["2011-01-26",38.772,39.0272,38.6524,38.9474,122200.0],["2011-01-27",38.8836,38.9634,38.6603,38.8278,68700.0],["2011-01-28",38.8198,38.9075,38.0383,38.126,187500.0],["2011-01-31",38.2541,38.6303,38.046,38.4702,153100.0],["2011-02-01",38.6063,39.1266,38.5903,38.9746,173800.0],["2011-02-02",38.8465,39.0466,38.7984,38.9025,97500.0],["2011-02-03",38.8064,38.9345,38.4622,38.7424,104700.0],["2011-02-04",38.7584,38.9745,38.6704,38.9025,125500.0],["2011-02-07",39.0706,39.6069,39.0706,39.5749,209500.0],["2011-02-08",39.6069,39.9111,39.5429,39.8791,142300.0],["2011-02-09",39.735,39.9431,39.4228,39.6149,105500.0],["2011-02-10",39.5349,40.0151,39.3187,39.727,124100.0],["2011-02-11",39.5269,40.0712,38.8465,39.6069,142600.0],["2011-02-14",39.807,39.9431,39.1747,39.4148,378900.0],["2011-02-15",39.1907,39.5429,39.1426,39.3828,258500.0],["2011-02-16",39.4468,39.767,39.1907,39.3748,136800.0],["2011-02-17",39.2867,39.6629,39.1826,39.6309,116900.0],["2011-02-18",39.6469,39.719,39.3267,39.6149,160400.0],["2011-02-22",39.0946,39.4868,38.6944,38.8144,197400.0],["2011-02-23",38.6463,38.8625,37.6938,38.2621,214200.0],["2011-02-24",38.3502,38.4462,37.5817,37.982,221600.0],["2011-02-25",38.1501,38.4622,37.9339,38.4542,141900.0],["2011-02-28",38.5903,38.8705,38.4382,38.5583,225000.0],["2011-03-01",38.5903,38.7344,37.8058,37.99,208900.0],["2011-03-02",37.99,38.2221,37.8219,37.966,114500.0],["2011-03-03",38.2381,39.0466,38.2381,38.9185,264500.0],["2011-03-04",38.8465,39.1186,38.006,38.3742,166500.0],["2011-03-07",38.4943,38.6784,37.9019,38.2381,132200.0],["2011-03-08",38.2701,39.831,38.2701,39.807,395500.0],["2011-03-09",39.6709,39.751,39.1747,39.4548,152500.0],["2011-03-10",39.0066,39.1426,38.3742,38.4462,148400.0],["2011-03-11",38.2301,38.7104,38.126,38.5343,134200.0],["2011-03-14",38.2141,38.8705,38.2141,38.7424,168800.0],["2011-03-15",37.7979,38.4783,37.2215,38.1661,206300.0],["2011-03-16",38.086,38.4142,37.6698,37.8779,201600.0],["2011-03-17",38.3422,38.3982,37.8859,37.9499,161400.0],["2011-03-18",38.3102,38.6784,38.1901,38.4222,219700.0],["2011-03-21",38.7904,39.2947,38.6703,39.2147,143700.0],["2011-03-22",39.1987,39.3588,38.9105,39.1506,61300.0],["2011-03-23",39.1346,39.3828,38.8144,39.2067,119700.0],["2011-03-24",39.3427,39.4388,39.0706,39.3267,98600.0],["2011-03-25",39.4548,39.823,39.1747,39.1987,133400.0],["2011-03-28",39.3428,39.4948,39.0866,39.1426,107800.0],["2011-03-29",39.0626,39.2547,38.8385,39.0786,150200.0],["2011-03-30",39.1827,39.8631,39.0466,39.719,100400.0],["2011-03-31",39.6869,40.1752,39.6869,40.1272,229700.0],["2011-04-01",40.3513,40.9117,40.0311,40.6475,130700.0],["2011-04-04",40.7756,40.9917,40.5835,40.9357,114300.0],["2011-04-05",40.8236,41.448,40.7035,41.2719,135300.0],["2011-04-06",41.456,41.52,40.9197,41.2559,98200.0],["2011-04-07",41.1918,41.2959,40.7356,40.7756,99200.0],["2011-04-08",40.9517,41.0557,40.1272,40.3113,110100.0],["2011-04-11",40.4554,40.4554,39.855,40.0632,62200.0],["2011-04-12",39.775,39.9591,39.3908,39.5269,96300.0],["2011-04-13",39.8871,39.9751,39.3668,39.719,88800.0],["2011-04-14",39.4388,39.9111,39.3427,39.759,65000.0],["2011-04-15",39.775,40.2553,39.6309,40.2072,76300.0],["2011-04-18",39.815,39.871,39.1026,39.6949,179700.0],["2011-04-19",39.759,40.1592,39.4628,40.1592,114700.0],["2011-04-20",40.8236,41.0077,40.5595,40.8236,139700.0],["2011-04-21",40.8236,41.2318,40.6475,41.1198,117700.0],["2011-04-25",41.168,41.2081,40.7824,41.0635,154400.0],["2011-04-26",41.2644,41.8427,41.1841,41.6419,207100.0],["2011-04-27",41.6499,41.899,41.2563,41.8749,178100.0],["2011-04-28",41.8347,42.2283,41.7463,42.0596,116900.0],["2011-04-29",42.0917,42.3729,41.9472,42.1319,91000.0],["2011-05-02",42.2042,42.5898,42.0998,42.4372,192000.0],["2011-05-03",42.2765,42.389,41.7865,42.0757,126000.0],["2011-05-04",42.0436,42.2845,41.409,41.6821,131000.0],["2011-05-05",41.3688,41.8026,41.0314,41.2483,228400.0],["2011-05-06",41.5535,41.7383,40.9912,41.176,169300.0],["2011-05-09",41.2403,42.1319,41.168,41.9712,127000.0],["2011-05-10",41.9873,42.638,41.899,42.0917,218800.0],["2011-05-11",41.9231,42.2122,41.2322,41.4572,173300.0],["2011-05-12",41.2563,42.1962,41.1278,42.148,205000.0],["2011-05-13",42.2363,42.5737,41.9391,42.0195,205700.0],["2011-05-16",41.8106,42.8067,41.658,42.5094,349000.0],["2011-05-17",42.2524,42.2604,41.5054,41.7704,231600.0],["2011-05-18",41.6258,43.0316,41.5455,42.7585,295200.0],["2011-05-19",42.7183,43.2163,42.3327,42.5657,211000.0],["2011-05-20",42.4693,42.8147,41.9311,42.1881,164300.0],["2011-05-23",41.5294,41.6098,41.1037,41.417,198400.0],["2011-05-24",41.4331,41.6339,41.2081,41.3447,115500.0],["2011-05-25",41.168,41.907,41.168,41.8186,150600.0],["2011-05-26",41.6178,41.8106,41.4411,41.7544,184300.0],["2011-05-27",41.8749,42.1239,41.8347,41.9552,80500.0],["2011-05-31",42.2685,42.9352,42.0114,42.895,456100.0],["2011-06-01",42.8308,42.9593,41.8186,41.8668,210000.0],["2011-06-02",41.7383,42.0596,41.5134,41.7463,197300.0],["2011-06-03",41.0555,41.5375,41.0555,41.0876,200300.0],["2011-06-06",41.0957,41.2644,40.5896,40.6057,283400.0],["2011-06-07",40.8949,41.1278,40.6218,40.8627,133200.0],["2011-06-08",40.6619,40.9591,40.6137,40.6458,116800.0],["2011-06-09",40.7824,41.2242,40.5735,41.0394,136300.0],["2011-06-10",40.7824,41.0475,40.3807,40.4852,158300.0],["2011-06-13",41.5937,41.5937,40.8948,41.3286,377300.0],["2011-06-14",41.658,41.7222,41.4009,41.4491,183700.0],["2011-06-15",40.9752,41.4491,40.5896,40.6378,183900.0],["2011-06-16",40.5575,40.8467,40.2121,40.7021,209300.0],["2011-06-17",41.1198,41.2081,40.3888,40.5494,265000.0],["2011-06-20",40.5254,40.8306,40.3647,40.686,145100.0],["2011-06-21",40.9591,41.3045,40.7422,41.2081,122800.0],["2011-06-22",41.0957,41.3045,40.935,41.0394,97200.0],["2011-06-23",40.4049,40.8788,40.1076,40.8226,135300.0],["2011-06-24",40.8386,40.9511,40.3727,40.6539,224500.0],["2011-06-27",40.6619,41.3045,40.3486,40.9993,267400.0],["2011-06-28",40.9511,41.6098,40.9511,41.4652,207400.0],["2011-06-29",41.666,41.9713,41.3608,41.8026,185600.0],["2011-06-30",41.9632,42.1319,41.7142,42.0435,165600.0],["2011-07-01",42.2363,42.8468,41.9231,42.7665,162400.0],["2011-07-05",42.7826,42.8468,42.4372,42.7022,120900.0],["2011-07-06",42.6862,43.5778,42.4773,43.5135,340200.0],["2011-07-07",43.875,43.9071,43.5537,43.6501,152100.0],["2011-07-08",43.0717,43.6099,43.0557,43.5457,109600.0],["2011-07-11",42.9753,43.2967,42.7906,42.9513,82300.0],["2011-07-12",42.7745,43.1681,42.7504,42.887,128000.0],["2011-07-13",43.0316,43.4573,42.7424,42.7745,184100.0],["2011-07-14",42.9834,43.0316,42.0275,42.1881,152800.0],["2011-07-15",42.4773,42.4773,41.915,42.3006,129900.0],["2011-07-18",42.0918,42.0918,41.3608,41.4732,225100.0],["2011-07-19",41.6901,43.2083,41.6499,43.0075,344100.0],["2011-07-20",40.9993,42.9352,38.2441,42.63,470400.0],["2011-07-21",42.7344,43.1199,42.4131,42.7022,299100.0],["2011-07-22",42.5978,42.7665,42.3649,42.6058,155000.0],["2011-07-25",42.2203,42.7665,42.1319,42.3568,195200.0],["2011-07-26",42.4131,42.7022,42.0275,42.2203,264500.0],["2011-07-27",41.9793,42.0837,41.2322,41.3447,290200.0],["2011-07-28",41.3768,41.5696,41.0796,41.1599,246800.0],["2011-07-29",40.7566,41.2809,40.1676,41.1841,219600.0],["2011-08-01",41.5714,41.6763,40.805,41.1438,199200.0],["2011-08-02",40.7888,41.3536,40.2241,40.2725,225700.0],["2011-08-03",40.2402,40.2483,39.0463,40.0144,329100.0],["2011-08-04",39.49,39.6271,38.2557,38.2718,279700.0],["2011-08-05",38.7558,39.2802,37.7797,38.5138,431600.0],["2011-08-08",37.3683,37.8846,36.4728,36.5131,607100.0],["2011-08-09",37.3521,38.3847,36.2711,38.3121,456400.0],["2011-08-10",37.3683,37.9491,36.6099,36.6341,336500.0],["2011-08-11",36.4405,38.6268,36.3276,38.1992,292700.0],["2011-08-12",38.4493,38.9253,37.9975,38.5622,185700.0],["2011-08-15",38.3041,39.0624,38.3041,39.0624,183700.0],["2011-08-16",38.659,39.2318,38.5461,38.7074,274200.0],["2011-08-17",38.8365,39.014,38.3444,38.538,250100.0],["2011-08-18",37.4973,37.5861,36.9407,37.2069,227300.0],["2011-08-19",36.7229,37.9895,36.7229,37.6426,562000.0],["2011-08-22",38.5622,38.5784,37.5135,37.6668,380800.0],["2011-08-23",37.82,38.6026,37.5296,38.5864,276400.0],["2011-08-24",38.4896,39.0221,38.2315,38.9414,173200.0],["2011-08-25",39.2399,39.2883,38.0056,38.2073,155400.0],["2011-08-26",37.9088,39.1754,37.6345,39.1269,258800.0],["2011-08-29",39.8691,40.5145,39.7159,40.4258,154600.0],["2011-08-30",40.1838,40.7969,39.9498,40.5871,159300.0],["2011-08-31",40.8534,41.2406,40.4016,40.7243,142800.0],["2011-09-01",40.8614,41.1196,39.6675,39.6917,290500.0],["2011-09-02",39.0221,39.49,38.4896,38.7155,269100.0],["2011-09-06",37.6506,38.5622,37.6103,38.3686,246900.0],["2011-09-07",38.9172,39.1753,38.7074,39.135,180300.0],["2011-09-08",38.9333,39.5142,38.7075,39.4093,491400.0],["2011-09-09",38.7801,39.135,38.3847,38.7881,418300.0],["2011-09-12",38.4574,38.9253,37.9895,38.6268,208400.0],["2011-09-13",38.7639,39.1996,38.4735,39.1269,142800.0],["2011-09-14",39.4254,40.1434,38.8123,39.7159,196400.0],["2011-09-15",40.0144,40.1031,39.4254,40.0547,138800.0],["2011-09-16",40.1031,40.4016,39.5787,39.7159,370100.0],["2011-09-19",38.9333,39.2802,38.6994,39.1431,222000.0],["2011-09-20",39.3448,39.6433,38.7962,38.8285,192600.0],["2011-09-21",38.7236,38.7316,37.4893,37.6587,228000.0],["2011-09-22",36.8842,37.3441,36.5454,36.9487,375200.0],["2011-09-23",36.9004,37.3683,36.6099,37.2311,175900.0],["2011-09-26",37.4409,37.9652,36.6099,37.9249,135000.0],["2011-09-27",38.6913,39.1027,38.2476,38.417,184300.0],["2011-09-28",38.6671,38.6913,36.7874,36.8277,157200.0],["2011-09-29",37.4167,37.5377,36.739,37.4893,167600.0],["2011-09-30",36.8277,37.3763,36.0291,36.0371,368900.0],["2011-10-03",35.779,36.4002,34.4398,34.5205,303900.0],["2011-10-04",34.2381,36.1097,33.867,36.021,288300.0],["2011-10-05",36.1985,36.9165,35.7467,36.8358,187700.0],["2011-10-06",36.8197,37.7232,36.7067,37.4973,141000.0],["2011-10-07",37.7152,37.82,36.8116,37.0698,220400.0],["2011-10-10",37.7797,38.3121,37.7313,38.1105,217700.0],["2011-10-11",37.9249,38.5461,37.8281,38.4654,205300.0],["2011-10-12",38.6429,39.5787,38.6106,39.2964,268000.0],["2011-10-13",39.0624,39.0785,38.3283,38.9172,134000.0],["2011-10-14",39.1915,39.3044,38.7801,39.2399,113800.0],["2011-10-17",38.9656,39.2238,38.1589,38.3202,157300.0],["2011-10-18",38.4412,39.3771,37.9007,39.1834,93600.0],["2011-10-19",39.2238,39.2802,38.2637,38.3283,144100.0],["2011-10-20",38.2718,38.6994,37.8523,38.6833,106200.0],["2011-10-21",39.0543,39.4012,38.7155,39.1189,155100.0],["2011-10-24",39.3286,40.1596,39.0463,39.9982,240400.0],["2011-10-25",39.8853,40.0305,38.9656,39.0059,74900.0],["2011-10-26",39.5868,39.7239,38.6671,39.49,125300.0],["2011-10-27",39.1996,40.2161,38.7559,39.7481,340000.0],["2011-10-28",39.5868,40.087,39.4738,39.6352,142400.0],["2011-10-31",39.2802,39.7239,38.6752,38.6994,216200.0],["2011-11-01",38.2476,38.3121,37.094,37.2714,266400.0],["2011-11-02",37.82,38.175,37.457,38.1105,212600.0],["2011-11-03",38.4977,39.5303,38.054,39.4174,198900.0],["2011-11-04",39.1108,39.4497,38.5542,39.3367,242800.0],["2011-11-07",39.3529,39.5231,38.6236,39.3124,201200.0],["2011-11-08",39.4583,39.4745,38.7694,39.2313,362300.0],["2011-11-09",38.4372,38.6398,37.8861,38.2346,241200.0],["2011-11-10",38.6803,39.1503,38.1697,38.4939,189000.0],["2011-11-11",38.8505,39.6284,38.7046,39.3853,135900.0],["2011-11-14",39.1746,39.3853,38.7613,39.045,114900.0],["2011-11-15",38.9315,39.5636,38.7451,39.3772,141600.0],["2011-11-16",39.4583,39.8392,39.126,39.207,223800.0],["2011-11-17",39.053,39.3772,38.4696,38.6641,360500.0],["2011-11-18",38.8829,39.0855,38.5911,38.9234,150200.0],["2011-11-21",38.3399,38.6317,37.9833,38.4534,235500.0],["2011-11-22",38.3967,38.9558,38.3967,38.7613,315000.0],["2011-11-23",38.421,38.6236,37.6997,38.0239,225600.0],["2011-11-25",37.9347,38.3561,37.6673,37.6916,102700.0],["2011-11-28",38.5425,39.0774,38.5425,39.0288,231200.0],["2011-11-29",39.0612,39.7095,38.891,39.4015,144800.0],["2011-11-30",40.2849,41.1925,40.2768,41.1601,477600.0],["2011-12-01",40.9494,41.9381,40.9251,40.9899,304700.0],["2011-12-02",41.3303,41.8571,40.9413,41.2898,273700.0],["2011-12-05",41.3303,42.0596,41.2898,41.5329,260500.0],["2011-12-06",41.3141,41.5329,41.0142,41.0953,273900.0],["2011-12-07",40.7711,41.1844,40.2849,41.0547,191000.0],["2011-12-08",40.8035,41.0872,40.2606,40.4064,177000.0],["2011-12-09",40.5199,41.3465,40.374,41.1115,96200.0],["2011-12-12",40.6171,40.8116,40.0661,40.4713,189700.0],["2011-12-13",40.8197,41.1682,39.9283,40.2443,198100.0],["2011-12-14",40.0661,40.2849,39.5474,39.7014,183300.0],["2011-12-15",40.1309,40.4632,39.7581,40.4632,176200.0],["2011-12-16",40.7306,41.6058,40.5928,41.4761,786800.0],["2011-12-19",41.7112,41.8651,40.3983,40.528,211300.0],["2011-12-20",41.2492,42.4243,41.2492,42.2947,239000.0],["2011-12-21",42.2217,42.3757,41.4437,42.319,177100.0],["2011-12-22",42.3838,42.5945,41.8813,42.2947,109100.0],["2011-12-23",42.2946,42.7323,42.2541,42.6107,76800.0],["2011-12-27",42.4081,42.8457,42.246,42.5621,91600.0],["2011-12-28",42.6107,42.6107,41.8408,42.0515,92700.0],["2011-12-29",41.9705,42.789,41.9705,42.5378,135500.0],["2011-12-30",42.4,42.7647,42.2784,42.2784,136400.0],["2012-01-03",43.097,43.3077,42.1893,42.3676,298700.0],["2012-01-04",42.246,42.5864,41.9867,42.4567,136500.0],["2012-01-05",42.4567,42.4567,41.6869,42.1002,256100.0],["2012-01-06",42.1569,42.3838,41.7274,42.0191,216700.0],["2012-01-09",42.2217,42.3433,41.8733,41.9705,141800.0],["2012-01-10",42.1893,42.473,42.0029,42.1002,185000.0],["2012-01-11",42.0191,42.1731,41.8489,41.9786,138900.0],["2012-01-12",42.1407,42.1407,41.6301,41.7112,229000.0],["2012-01-13",41.46,41.9381,41.4275,41.7193,262200.0],["2012-01-17",42.011,42.2379,41.7274,41.8813,130500.0],["2012-01-18",41.8246,42.3271,41.7841,42.2136,178200.0],["2012-01-19",42.246,42.4405,41.9624,42.4405,200100.0],["2012-01-20",42.1731,42.2703,41.5815,41.776,163100.0],["2012-01-23",41.7598,41.9786,41.7031,41.8003,188000.0],["2012-01-24",41.3708,41.9138,41.3384,41.6869,153000.0],["2012-01-25",41.5896,42.0029,41.3465,41.9462,172600.0],["2012-01-26",42.1893,42.5053,42.0839,42.2622,353700.0],["2012-01-27",42.1812,42.5864,42.084,42.3676,101400.0],["2012-01-30",42.1153,42.6199,41.7165,42.4245,238800.0],["2012-01-31",42.6768,42.7908,42.2699,42.6606,219700.0],["2012-02-01",42.9291,43.6372,42.864,43.5721,193900.0],["2012-02-02",43.686,43.7104,42.7175,42.9698,202900.0],["2012-02-03",43.4988,43.7836,43.3686,43.5395,145900.0],["2012-02-06",43.4174,43.686,43.336,43.5395,148700.0],["2012-02-07",43.5151,43.7999,43.1244,43.4907,101900.0],["2012-02-08",43.6209,43.6209,43.214,43.2872,143100.0],["2012-02-09",43.45,43.7511,43.1407,43.7511,174100.0],["2012-02-10",42.9291,43.3523,41.627,43.1651,342300.0],["2012-02-13",43.3605,43.5965,42.2618,42.6606,249300.0],["2012-02-14",42.5792,42.6606,42.2862,42.5873,152900.0],["2012-02-15",42.6199,42.9942,42.3269,42.6524,191800.0],["2012-02-16",42.6524,43.4011,42.4734,42.9291,129500.0],["2012-02-17",43.0675,43.2465,42.9291,42.9861,78300.0],["2012-02-21",43.157,43.1895,42.5629,42.7257,140000.0],["2012-02-22",42.571,42.9454,42.0339,42.685,136000.0],["2012-02-23",42.7257,43.3442,42.392,43.2628,119400.0],["2012-02-24",43.1814,43.6209,42.9373,43.3198,318900.0],["2012-02-27",43.1651,43.5151,42.4815,43.3198,243600.0],["2012-02-28",43.2953,43.4907,42.7257,42.9291,434500.0],["2012-02-29",42.9942,43.2465,42.7419,42.9535,390700.0],["2012-03-01",43.1407,43.214,42.7582,43.0838,257300.0],["2012-03-02",42.9942,43.3279,42.9942,43.2954,225700.0],["2012-03-05",43.1489,43.5151,42.978,43.4174,249100.0],["2012-03-06",42.9291,42.9291,42.2862,42.449,397500.0],["2012-03-07",42.5141,42.8884,42.2862,42.4734,354500.0],["2012-03-08",42.6361,43.5232,42.6361,43.3523,222900.0],["2012-03-09",43.4581,43.865,43.3686,43.5721,166700.0],["2012-03-12",43.5476,43.7185,43.3523,43.6209,152400.0],["2012-03-13",43.8813,44.2882,43.6697,44.2801,155700.0],["2012-03-14",44.2963,44.451,44.1906,44.3208,251900.0],["2012-03-15",44.2638,44.6951,44.1336,44.6707,228400.0],["2012-03-16",44.1906,44.6544,43.9383,44.5486,584200.0],["2012-03-19",44.394,44.7277,44.2638,44.4266,169500.0],["2012-03-20",44.2475,44.5161,44.2068,44.2719,174300.0],["2012-03-21",44.0766,44.3696,43.8325,44.1743,205500.0],["2012-03-22",43.9138,43.979,43.3198,43.9464,200400.0],["2012-03-23",43.8976,44.215,43.8406,44.1824,120300.0],["2012-03-26",44.3777,44.6951,44.3208,44.6951,154000.0],["2012-03-27",44.6951,44.7033,44.4184,44.5893,152400.0],["2012-03-28",44.5161,44.7602,44.3289,44.7114,335300.0],["2012-03-29",44.5079,44.7602,44.3452,44.687,202200.0],["2012-03-30",44.7602,44.7602,44.5242,44.5731,187500.0],["2012-04-02",44.5649,45.159,44.3777,44.7602,314600.0],["2012-04-03",44.7928,45.0532,44.451,44.9718,194200.0],["2012-04-04",44.6951,44.7114,43.9464,44.5893,168400.0],["2012-04-05",44.4672,44.6626,44.0766,44.2231,169400.0],["2012-04-09",43.7104,44.2394,43.6127,44.0685,267000.0],["2012-04-10",43.865,44.158,43.3442,43.4093,453300.0],["2012-04-11",44.1417,44.1417,42.3432,43.865,212700.0],["2012-04-12",43.8732,44.4673,43.8732,44.3533,154100.0],["2012-04-13",44.1661,44.2882,43.9057,44.0115,164900.0],["2012-04-16",44.0522,44.3289,43.7267,44.1661,134200.0],["2012-04-17",44.4754,44.5649,44.2394,44.3533,306900.0],["2012-04-18",44.215,44.394,44.0685,44.337,165600.0],["2012-04-19",44.394,44.8009,44.0929,44.3859,247400.0],["2012-04-20",44.4917,44.7602,44.4347,44.6707,166600.0],["2012-04-23",44.2638,44.2638,43.7999,44.158,152300.0],["2012-04-24",44.2152,44.3378,43.9619,44.1498,304000.0],["2012-04-25",44.4195,45.0323,44.158,44.9588,278400.0],["2012-04-26",44.395,44.8689,43.7576,44.5339,373600.0],["2012-04-27",44.4767,45.0323,44.444,44.7709,354100.0],["2012-04-30",44.7463,44.9343,44.3705,44.542,269000.0],["2012-05-01",44.4522,45.1549,44.2887,44.6728,216400.0],["2012-05-02",44.4113,44.8199,44.1907,44.5584,267000.0],["2012-05-03",44.6401,45.2611,44.5175,44.8035,326100.0],["2012-05-04",44.6319,44.7055,43.8066,43.8965,265500.0],["2012-05-07",43.7249,43.9701,43.6759,43.7903,157000.0],["2012-05-08",43.4961,44.0191,43.0549,43.9537,342600.0],["2012-05-09",43.7086,44.0272,43.2673,43.8965,199000.0],["2012-05-10",44.2152,44.2152,43.586,43.7739,131400.0],["2012-05-11",43.5942,44.0273,43.537,43.6269,122000.0],["2012-05-14",43.1693,43.1856,42.7444,42.7607,132000.0],["2012-05-15",42.8914,42.9895,42.1724,42.2786,243000.0],["2012-05-16",42.491,42.6136,41.87,41.9027,245400.0],["2012-05-17",41.9926,42.1152,40.9712,40.9712,257200.0],["2012-05-18",41.1428,41.3144,40.5544,40.6116,171400.0],["2012-05-21",40.7097,41.4288,40.6443,41.3144,240700.0],["2012-05-22",41.4043,41.6412,41.1264,41.3389,246000.0],["2012-05-23",40.9548,41.8537,40.7751,41.7148,270000.0],["2012-05-24",41.821,42.0089,41.2327,41.7229,209700.0],["2012-05-25",41.7556,41.8945,41.298,41.3552,146500.0],["2012-05-29",41.6984,42.1805,41.3716,41.4369,272900.0],["2012-05-30",41.2327,41.2327,40.726,40.7505,280000.0],["2012-05-31",40.8813,41.7475,40.8077,41.4043,2431400.0],["2012-06-01",40.4972,41.2163,40.3338,41.0692,376100.0],["2012-06-04",41.0611,41.1509,40.6035,41.0365,179600.0],["2012-06-05",40.8241,41.2572,40.7424,41.1836,150400.0],["2012-06-06",41.633,42.205,41.4778,42.1478,226900.0],["2012-06-07",42.491,42.8588,42.393,42.442,255900.0],["2012-06-08",42.4502,42.9241,42.0661,42.8179,127300.0],["2012-06-11",43.1039,43.251,42.2541,42.3031,94000.0],["2012-06-12",42.4665,42.9323,42.3848,42.7934,166900.0],["2012-06-13",42.6463,43.0304,42.3685,42.4665,185400.0],["2012-06-14",42.6055,42.9568,42.4175,42.8016,174300.0],["2012-06-15",42.9486,43.0957,42.6872,42.7117,235700.0],["2012-06-18",42.6381,43.1856,42.4012,42.9977,131300.0],["2012-06-19",43.014,43.5206,42.8342,42.8424,267100.0],["2012-06-20",42.6381,42.965,42.4747,42.6872,138800.0],["2012-06-21",42.6545,42.8833,41.6739,41.7801,144200.0],["2012-06-22",42.0008,42.3276,41.8047,42.2622,406900.0],["2012-06-25",41.8292,41.8373,41.2653,41.4369,127100.0],["2012-06-26",41.4369,41.6494,41.1183,41.3307,107000.0],["2012-06-27",41.5023,41.87,41.3879,41.4533,207600.0],["2012-06-28",41.2899,41.437,40.9058,41.2899,227900.0],["2012-06-29",41.9517,42.2459,41.6903,41.7148,355100.0],["2012-07-02",41.7311,42.442,41.6085,42.3113,196500.0],["2012-07-03",42.2459,42.9977,42.2459,42.9241,82200.0],["2012-07-05",42.8669,43.0957,42.777,42.8996,267300.0],["2012-07-06",42.6136,42.8179,41.7311,42.0498,237600.0],["2012-07-09",40.44,41.0284,38.863,40.628,716500.0],["2012-07-10",40.391,40.5054,39.9007,40.4237,461200.0],["2012-07-11",40.3502,40.4074,39.9579,40.2276,426400.0],["2012-07-12",40.1132,40.2194,39.77,40.0805,259200.0],["2012-07-13",40.2439,40.7669,40.0478,40.726,237300.0],["2012-07-16",40.7015,40.7914,40.3256,40.5626,150200.0],["2012-07-17",40.5708,40.7587,40.1622,40.7097,244600.0],["2012-07-18",40.4319,41.2899,40.3828,41.1101,187600.0],["2012-07-19",41.1509,41.5186,40.9303,41.4369,166600.0],["2012-07-20",41.1755,41.3062,40.914,40.9467,90700.0],["2012-07-23",40.4237,40.8077,39.9743,40.677,141000.0],["2012-07-24",40.342,40.342,39.5085,39.8354,337100.0],["2012-07-25",39.9007,40.342,39.6801,40.3256,303000.0],["2012-07-26",40.8649,40.9712,40.3992,40.7015,316700.0],["2012-07-27",40.9548,42.4584,40.4237,41.3879,458600.0],["2012-07-30",41.4451,41.8537,41.1428,41.249,189100.0],["2012-07-31",41.1346,41.3062,40.7424,40.8649,231700.0],["2012-08-01",40.9548,40.9875,40.0396,40.2194,219700.0],["2012-08-02",39.77,40.0315,39.2879,39.6883,294900.0],["2012-08-03",40.2848,40.9794,40.2848,40.9058,218100.0],["2012-08-06",40.9058,41.2326,40.7505,40.8404,144900.0],["2012-08-07",41.0374,41.3657,40.8897,41.0784,268600.0],["2012-08-08",41.0128,41.2508,40.9471,40.9718,129200.0],["2012-08-09",40.9718,41.0538,40.6352,40.8979,176300.0],["2012-08-10",40.8979,41.0538,40.7501,40.9471,114400.0],["2012-08-13",40.8322,41.021,40.4629,41.021,127100.0],["2012-08-14",41.1851,41.2262,40.9307,41.0128,203700.0],["2012-08-15",41.0456,41.3411,40.9307,41.3329,118100.0],["2012-08-16",41.3329,41.6858,41.062,41.5791,169100.0],["2012-08-17",41.5052,41.7515,41.2426,41.5463,115900.0],["2012-08-20",41.5955,41.6612,41.1523,41.5052,125000.0],["2012-08-21",41.5791,41.6284,41.1441,41.3411,187800.0],["2012-08-22",41.3575,41.7515,41.0374,41.7268,173300.0],["2012-08-23",41.7433,41.7433,41.2426,41.4642,123200.0],["2012-08-24",41.3247,41.7843,41.3247,41.7104,130700.0],["2012-08-27",41.8582,41.8582,41.3657,41.456,171500.0],["2012-08-28",41.3903,41.891,41.2015,41.8417,259700.0],["2012-08-29",41.8089,41.9731,41.6858,41.7925,148500.0],["2012-08-30",41.5627,41.6612,41.3657,41.4232,136600.0],["2012-08-31",41.7515,41.8746,41.3247,41.5709,184300.0],["2012-09-04",41.6284,41.891,41.0949,41.8582,256900.0],["2012-09-05",41.9402,42.0469,41.3083,41.5381,459600.0],["2012-09-06",41.7925,42.5147,41.6283,41.694,436800.0],["2012-09-07",41.7597,42.2603,41.5463,42.2603,316600.0],["2012-09-10",41.6119,42.2111,41.3083,41.9484,153900.0],["2012-09-11",41.9484,42.0715,41.6201,42.0141,163000.0],["2012-09-12",41.8992,42.2029,41.85,42.088,114100.0],["2012-09-13",42.1454,42.9908,42.1454,42.7938,245500.0],["2012-09-14",42.8266,43.1631,42.8266,43.0564,191900.0],["2012-09-17",43.0318,43.1385,42.8759,43.0072,241800.0],["2012-09-18",42.8759,43.0154,42.5558,42.761,251000.0],["2012-09-19",42.8841,43.1303,42.6379,43.0154,137300.0],["2012-09-20",42.8759,43.3027,42.761,43.237,213700.0],["2012-09-21",43.5899,43.6556,43.1467,43.2288,418800.0],["2012-09-24",42.8184,43.3027,42.8184,43.2124,251900.0],["2012-09-25",43.278,43.5243,42.5968,42.6707,230200.0],["2012-09-26",42.7528,42.7528,42.1536,42.523,143200.0],["2012-09-27",42.564,42.6214,42.088,42.367,226300.0],["2012-09-28",42.1208,42.5312,41.932,42.4409,416700.0],["2012-10-01",42.4409,42.6132,41.891,42.4655,452200.0],["2012-10-02",42.605,42.6707,42.2193,42.5722,188800.0],["2012-10-03",42.6379,42.9826,42.4901,42.7035,169800.0],["2012-10-04",42.8595,43.0072,42.6379,42.9333,145400.0],["2012-10-05",43.1714,43.4997,43.0729,43.1467,141800.0],["2012-10-08",43.0483,43.2699,42.8513,43.0154,164300.0],["2012-10-09",42.9333,42.9908,42.367,42.4163,154000.0],["2012-10-10",42.4327,42.4491,41.9484,42.0141,173800.0],["2012-10-11",42.2603,42.4327,42.0141,42.0798,83700.0],["2012-10-12",42.0798,42.3342,42.0059,42.0469,147100.0],["2012-10-15",42.0305,42.285,41.8007,42.2275,135300.0],["2012-10-16",42.2521,42.8102,42.2439,42.7692,135000.0],["2012-10-17",42.8595,43.5489,42.7199,43.4996,153500.0],["2012-10-18",43.3847,43.4504,43.2288,43.2863,92200.0],["2012-10-19",43.2206,43.3191,42.6379,42.958,122600.0],["2012-10-22",42.9251,43.2124,42.8348,43.1549,143100.0],["2012-10-23",42.802,42.802,42.0223,42.4409,92000.0],["2012-10-24",42.6297,42.6297,42.0715,42.2029,132900.0],["2012-10-25",42.4245,42.4245,41.8992,42.1044,224900.0],["2012-10-26",42.2603,42.5066,42.0962,42.3916,98400.0],["2012-10-31",41.694,42.367,41.0128,42.088,199500.0],["2012-11-01",42.1782,43.7951,42.0633,43.6063,428300.0],["2012-11-02",43.0072,43.5161,40.3562,40.6188,615200.0],["2012-11-05",40.9733,41.6246,40.5281,40.9486,353900.0],["2012-11-06",40.8497,41.8389,40.8332,41.3525,403900.0],["2012-11-07",41.0063,41.0063,40.2808,40.3303,286300.0],["2012-11-08",40.2396,40.4127,39.7944,39.7944,182400.0],["2012-11-09",39.646,39.9676,39.5718,39.5883,276000.0],["2012-11-12",39.5718,39.8604,39.4564,39.4811,201300.0],["2012-11-13",39.2503,39.4482,38.7392,38.8711,788600.0],["2012-11-14",38.8463,39.0607,37.9477,37.956,285200.0],["2012-11-15",37.923,38.1621,37.5355,37.7581,716300.0],["2012-11-16",37.7581,38.1044,37.2552,38.0796,420800.0],["2012-11-19",38.4094,38.7392,38.2528,38.698,329900.0],["2012-11-20",38.5743,38.7227,38.3352,38.7227,270500.0],["2012-11-21",38.7886,39.1926,38.5496,38.7062,200800.0],["2012-11-23",38.8793,39.2668,38.8793,39.2585,111400.0],["2012-11-26",39.0854,39.5141,39.0854,39.3987,352700.0],["2012-11-27",39.308,39.6708,38.904,39.003,394000.0],["2012-11-28",38.5331,39.3905,38.5083,39.2256,184800.0],["2012-11-29",39.4894,39.646,39.0937,39.3822,126300.0],["2012-11-30",39.4069,39.5966,39.0607,39.2998,306900.0],["2012-12-03",39.5883,39.6295,38.5578,38.7062,251600.0],["2012-12-04",38.6567,39.0112,38.4259,38.8134,271800.0],["2012-12-05",38.8958,39.0442,38.6567,38.9535,219500.0],["2012-12-06",38.9123,39.308,38.6732,39.308,168200.0],["2012-12-07",39.3822,39.4894,39.2256,39.3245,240000.0],["2012-12-10",39.2585,39.4894,39.0607,39.3905,222000.0],["2012-12-11",39.5801,39.6543,39.2338,39.3575,286900.0],["2012-12-12",39.5306,39.646,39.2008,39.2173,120800.0],["2012-12-13",39.2091,39.4152,38.6155,38.9123,280600.0],["2012-12-14",38.8711,39.1101,38.6237,38.6814,229500.0],["2012-12-17",38.7392,39.1266,38.7309,39.0607,179600.0],["2012-12-18",39.0772,39.2421,38.8216,39.2091,377100.0],["2012-12-19",39.2091,40.0253,39.2091,39.6295,247000.0],["2012-12-20",39.613,39.8604,39.5718,39.7285,322400.0],["2012-12-21",39.3163,39.8604,39.0195,39.374,919100.0],["2012-12-24",39.2833,39.6543,38.97,39.5636,95700.0],["2012-12-26",39.5636,39.613,39.0854,39.1926,138300.0],["2012-12-27",39.0937,39.5306,38.9041,39.3822,182400.0],["2012-12-28",39.1101,39.4729,39.0112,39.0277,138000.0],["2012-12-31",38.904,39.6048,38.7804,39.341,575700.0],["2013-01-02",40.355,40.388,39.6873,40.1984,261500.0],["2013-01-03",40.1984,40.6683,40.0994,40.355,181600.0],["2013-01-04",40.355,40.9156,40.3468,40.9074,284500.0],["2013-01-07",40.7013,40.7507,40.4787,40.5611,118300.0],["2013-01-08",42.1357,42.6799,41.369,42.6386,545300.0],["2013-01-09",42.7376,42.7623,41.9956,42.1935,259700.0],["2013-01-10",42.416,42.416,41.8967,41.9461,158000.0],["2013-01-11",41.7071,42.1605,41.7071,42.078,263400.0],["2013-01-14",41.9461,42.3666,41.8967,42.2347,168600.0],["2013-01-15",41.839,42.5232,41.839,42.4985,167600.0],["2013-01-16",42.4985,42.5727,42.3419,42.515,128500.0],["2013-01-17",42.7376,43.0591,42.6551,42.9024,181100.0],["2013-01-18",42.9602,43.1415,42.787,43.1415,137400.0],["2013-01-22",43.0508,43.0838,42.6716,42.886,238500.0],["2013-01-23",42.9849,43.1745,42.6469,42.7128,159500.0],["2013-01-24",42.754,43.0179,42.6963,42.9519,282500.0],["2013-01-25",43.191,43.191,42.8118,42.8942,163000.0],["2013-01-28",43.035,43.035,42.0741,42.2812,290900.0],["2013-01-29",42.4386,43.0102,42.2066,43.0102,230900.0],["2013-01-30",42.9853,43.2007,42.8031,42.9605,288400.0],["2013-01-31",42.7368,43.0185,42.5711,42.6871,547800.0],["2013-02-01",43.0847,43.2836,42.596,43.267,216800.0],["2013-02-04",43.0019,43.3167,42.9108,43.2504,225100.0],["2013-02-05",43.3747,43.5901,43.2587,43.5321,177800.0],["2013-02-06",43.3498,44.0125,43.1924,43.8303,319900.0],["2013-02-07",43.8966,43.8966,43.2835,43.7971,250600.0],["2013-02-08",43.9463,44.261,43.3912,43.4989,404000.0],["2013-02-11",43.4658,43.5569,42.977,43.4327,193700.0],["2013-02-12",43.5404,43.6729,43.3581,43.6646,156800.0],["2013-02-13",43.8303,44.0457,43.5238,44.0457,208000.0],["2013-02-14",43.9214,44.1368,43.7226,43.9628,205000.0],["2013-02-15",43.9877,44.1617,43.8717,43.996,115200.0],["2013-02-19",44.2031,44.609,44.0457,44.5261,228700.0],["2013-02-20",44.4847,44.551,43.2421,43.3001,326200.0],["2013-02-21",43.3415,43.4575,43.035,43.267,236700.0],["2013-02-22",43.4741,43.7806,43.3498,43.7557,192800.0],["2013-02-25",43.8551,43.9048,43.151,43.1593,158700.0],["2013-02-26",43.2918,43.5487,43.2173,43.4575,143500.0],["2013-02-27",43.4907,44.3936,43.4907,44.2362,153500.0],["2013-02-28",44.1699,44.725,44.1699,44.6835,406300.0],["2013-03-01",44.4516,44.5676,43.9711,44.2942,355800.0],["2013-03-04",44.1368,44.3687,43.88,44.2362,165700.0],["2013-03-05",44.2362,44.6835,44.2362,44.5676,121200.0],["2013-03-06",44.725,45.1557,44.5841,45.048,173100.0],["2013-03-07",45.1226,45.3214,44.9818,45.1723,168800.0],["2013-03-08",45.3877,45.7687,45.2386,45.7687,138000.0],["2013-03-11",45.7024,45.8681,45.5616,45.8516,239000.0],["2013-03-12",45.9427,46.0752,45.6362,45.8599,244900.0],["2013-03-13",45.8681,46.067,45.5202,45.835,209900.0],["2013-03-14",46.0255,46.1415,45.5616,45.9593,195800.0],["2013-03-15",45.8847,46.1746,45.7604,46.1415,378800.0],["2013-03-18",45.8433,46.2906,45.7853,46.0255,106800.0],["2013-03-19",46.1995,46.332,45.6942,46.2326,165800.0],["2013-03-20",46.39,47.119,46.2741,46.9285,230800.0],["2013-03-21",46.6882,46.8953,46.4314,46.6054,227600.0],["2013-03-22",46.6137,46.7214,46.3072,46.5888,180700.0],["2013-03-25",46.7131,47.0113,46.0835,46.39,167800.0],["2013-03-26",46.9699,47.0527,46.6137,46.9285,248000.0],["2013-03-27",46.68,47.1356,46.5474,47.0859,85400.0],["2013-03-28",47.0776,47.6078,46.9865,47.5084,240600.0],["2013-04-01",47.5663,47.5663,46.9865,47.1936,113500.0],["2013-04-02",47.4421,47.4421,47.0113,47.4089,174100.0],["2013-04-03",47.3178,47.3427,46.7214,46.9202,395200.0],["2013-04-04",46.9699,47.061,46.5557,46.945,151100.0],["2013-04-05",46.622,46.6385,46.1829,46.4646,114000.0],["2013-04-08",46.5971,46.7462,46.2989,46.7131,141500.0],["2013-04-09",46.8291,46.9368,46.4646,46.7545,145700.0],["2013-04-10",46.8788,47.4255,46.8705,47.4255,207800.0],["2013-04-11",47.3592,47.79,47.3261,47.6161,113100.0],["2013-04-12",47.3593,47.5746,47.0279,47.1356,100400.0],["2013-04-15",46.9036,46.9533,45.7936,45.8847,267400.0],["2013-04-16",46.0835,46.3734,45.9095,46.274,187000.0],["2013-04-17",45.9924,45.9924,45.1226,45.5699,138200.0],["2013-04-18",45.6445,45.7024,45.106,45.2054,96900.0],["2013-04-19",45.3214,45.777,45.0646,45.6279,205400.0],["2013-04-22",45.7936,46.1664,45.3545,45.9427,81300.0],["2013-04-23",46.1746,46.5474,45.893,46.5226,90100.0],["2013-04-24",46.7639,47.13,46.1398,47.0135,220800.0],["2013-04-25",47.1051,47.2964,46.7056,46.7389,239700.0],["2013-04-26",46.7389,46.7389,45.7321,46.0899,239300.0],["2013-04-29",46.3811,46.3977,45.8153,46.0566,386200.0],["2013-04-30",45.9235,46.6973,45.782,46.6807,656300.0],["2013-05-01",46.6058,46.6058,46.0233,46.1565,242100.0],["2013-05-02",46.1897,46.6308,46.1398,46.2646,154300.0],["2013-05-03",46.6557,46.9885,46.4726,46.5891,209800.0],["2013-05-06",46.6391,46.8554,46.431,46.6557,204700.0],["2013-05-07",46.6391,46.8138,46.3977,46.7139,228400.0],["2013-05-08",46.714,46.9802,46.5642,46.9802,317700.0],["2013-05-09",46.9469,47.0385,46.5226,46.5642,141300.0],["2013-05-10",46.664,47.4212,46.664,47.0052,393300.0],["2013-05-13",47.0551,47.1966,46.5642,46.5808,230900.0],["2013-05-14",46.481,46.872,46.3811,46.8471,247400.0],["2013-05-15",46.6723,47.1633,46.6723,47.155,159100.0],["2013-05-16",47.0967,47.4545,46.8887,47.0718,153000.0],["2013-05-17",47.2715,47.5627,47.1882,47.4878,171000.0],["2013-05-20",47.3713,47.6709,47.3713,47.4795,122400.0],["2013-05-21",47.388,47.571,47.1217,47.4212,104400.0],["2013-05-22",47.4213,47.8623,46.8804,47.1051,114700.0],["2013-05-23",46.7639,47.1966,46.5142,47.1716,198400.0],["2013-05-24",46.9303,47.0218,46.4893,46.7805,103200.0],["2013-05-28",47.2049,47.546,46.7888,46.9885,166400.0],["2013-05-29",46.7306,47.105,46.6224,46.8221,131700.0],["2013-05-30",46.8471,47.7208,46.8471,47.6293,267500.0],["2013-05-31",47.4295,47.6792,47.1966,47.1966,217400.0],["2013-06-03",47.1882,47.4628,46.8471,47.3047,217100.0],["2013-06-04",47.2964,47.6875,46.8804,47.0801,208200.0],["2013-06-05",46.9469,47.0301,46.3229,46.4144,160300.0],["2013-06-06",46.456,46.8305,46.3312,46.8305,146700.0],["2013-06-07",46.9885,47.5544,46.9719,47.4296,93900.0],["2013-06-10",47.5876,48.0619,47.2881,47.5876,151700.0],["2013-06-11",47.0634,47.5793,46.8804,47.3047,99100.0],["2013-06-12",47.4462,47.6709,46.3229,46.6391,158100.0],["2013-06-13",46.5309,47.7208,46.5309,47.6709,96200.0],["2013-06-14",47.6459,47.7125,47.2715,47.4628,68200.0],["2013-06-17",47.6958,47.7874,47.3796,47.546,164000.0],["2013-06-18",47.596,47.9122,47.596,47.7125,155000.0],["2013-06-19",47.5876,47.8206,47.0717,47.0967,132100.0],["2013-06-20",46.6307,46.8887,45.99,46.0316,118400.0],["2013-06-21",46.1564,46.1981,45.4242,45.7903,391300.0],["2013-06-24",45.3244,45.8569,45.0414,45.6239,146400.0],["2013-06-25",45.9983,46.0732,45.2245,45.6489,181000.0],["2013-06-26",45.9318,46.1232,45.4575,45.7321,188200.0],["2013-06-27",45.9401,46.3728,45.7654,46.1065,90500.0],["2013-06-28",46.0649,46.2813,45.7986,45.9401,516700.0],["2013-07-01",46.1731,46.9636,46.0649,46.5559,150300.0],["2013-07-02",46.456,46.9137,46.1398,46.431,146800.0],["2013-07-03",46.3145,46.5226,46.0649,46.4976,56400.0],["2013-07-05",46.8304,47.1217,46.2979,47.1133,82900.0],["2013-07-08",47.2548,47.4545,47.0967,47.3463,135300.0],["2013-07-09",47.6293,48.1701,47.4462,48.0952,161200.0],["2013-07-10",47.9288,48.478,47.8706,48.3365,111400.0],["2013-07-11",48.9107,49.3933,48.8192,49.36,183200.0],["2013-07-12",49.3933,49.6429,49.2518,49.6346,152900.0],["2013-07-15",49.593,49.7511,49.2935,49.7261,128100.0],["2013-07-16",49.7594,49.8177,49.3184,49.4516,156100.0],["2013-07-17",49.7678,49.7678,49.2019,49.41,235100.0],["2013-07-18",49.5098,49.8343,49.2102,49.7844,147100.0],["2013-07-19",49.801,49.8676,49.4349,49.5764,138000.0],["2013-07-22",49.6845,50.0174,49.5348,49.6263,121700.0],["2013-07-23",49.826,49.8426,49.36,49.568,82000.0],["2013-07-24",49.7761,49.7761,48.7859,48.8441,226500.0],["2013-07-25",48.7942,49.9175,48.5445,48.5445,262600.0],["2013-07-26",48.4031,48.6111,47.8872,48.2117,179500.0],["2013-07-29",48.2117,49.0056,48.2117,48.8803,350300.0],["2013-07-30",49.1477,49.2146,48.663,48.7967,326800.0],["2013-07-31",49.0558,49.0976,48.6797,48.7967,443300.0],["2013-08-01",49.4068,50.3846,49.4068,50.067,530700.0],["2013-08-02",50.2007,50.7606,49.9333,50.5433,150600.0],["2013-08-05",50.5015,50.6353,49.9834,50.1171,103400.0],["2013-08-06",50.2425,50.3177,49.5321,49.6993,187300.0],["2013-08-07",49.6993,49.7494,49.3065,49.7243,141900.0],["2013-08-08",50.0085,50.652,49.2731,50.4263,151400.0],["2013-08-09",50.3929,50.6353,50.067,50.2425,93800.0],["2013-08-12",50.0419,50.4598,50.0419,50.3261,114100.0],["2013-08-13",50.4681,50.5517,49.9918,50.4347,81800.0],["2013-08-14",50.3845,50.6269,50.2341,50.4013,73200.0],["2013-08-15",49.9667,49.9918,49.4486,49.4736,107100.0],["2013-08-16",49.5154,49.6408,49.3316,49.5489,100600.0],["2013-08-19",49.5071,49.6742,49.4068,49.5071,120400.0],["2013-08-20",49.5906,49.7995,49.482,49.5906,139500.0],["2013-08-21",49.3399,49.6073,49.1143,49.2229,158200.0],["2013-08-22",49.3984,50.1756,49.3984,49.7996,76900.0],["2013-08-23",49.9667,50.0419,49.6658,50.0085,56100.0],["2013-08-26",50.0586,50.4932,49.9082,50.2007,81900.0],["2013-08-27",49.5906,49.95,49.0391,49.0976,114900.0],["2013-08-28",48.9388,49.2898,48.9388,49.1477,102700.0],["2013-08-29",49.0474,49.6742,49.0474,49.482,85400.0],["2013-08-30",49.5906,50.209,48.8301,49.1477,310300.0],["2013-09-03",49.6742,49.9584,47.9694,48.78,480700.0],["2013-09-04",48.7549,49.2229,48.663,48.9889,134300.0],["2013-09-05",48.9388,49.2146,48.8636,48.8803,85500.0],["2013-09-06",48.9889,49.2313,48.2702,48.897,84700.0],["2013-09-09",49.0558,49.7076,48.7215,49.4319,148200.0],["2013-09-10",49.6993,50.0503,49.3566,49.716,191100.0],["2013-09-11",49.5488,49.9166,49.5488,49.7327,131100.0],["2013-09-12",49.7494,50.0921,49.3984,49.4319,206400.0],["2013-09-13",49.6073,49.7076,49.248,49.3148,151400.0],["2013-09-16",49.8998,50.6185,49.7578,50.4096,147100.0],["2013-09-17",50.4765,50.56,49.6073,49.7327,208200.0],["2013-09-18",49.7327,50.4263,49.4486,50.3261,239600.0],["2013-09-19",50.4347,50.5183,49.9834,50.2341,131500.0],["2013-09-20",50.5601,50.5684,50.2258,50.3428,361700.0],["2013-09-23",50.301,50.6938,50.1004,50.4765,217800.0],["2013-09-24",50.4514,50.769,50.209,50.4848,141200.0],["2013-09-25",50.418,50.5684,50.0586,50.3595,172500.0],["2013-09-26",50.5517,50.7523,50.2341,50.6185,139700.0],["2013-09-27",50.3929,50.5266,49.833,49.8497,267700.0],["2013-09-30",49.5154,50.2843,49.4319,50.2508,321500.0],["2013-10-01",50.1255,51.5295,50.0503,51.0531,477500.0],["2013-10-02",50.3093,50.4514,49.6742,50.3762,280600.0],["2013-10-03",50.0753,50.1004,49.4987,49.9166,208500.0],["2013-10-04",49.8581,50.5183,49.7828,50.2508,142400.0],["2013-10-07",49.95,50.4096,49.4653,50.3595,304900.0],["2013-10-08",50.1088,50.6771,50.1088,50.2258,340900.0],["2013-10-09",50.2926,50.3845,49.6909,49.95,312300.0],["2013-10-10",50.5433,50.9361,50.4514,50.9194,88500.0],["2013-10-11",50.7021,51.4041,50.4932,51.354,95900.0],["2013-10-14",51.0448,51.7635,50.8024,51.7467,124900.0],["2013-10-15",51.5378,51.5712,51.0197,51.1785,138400.0],["2013-10-16",51.3373,51.9222,51.3289,51.5211,119700.0],["2013-10-17",51.3205,52.4571,51.2704,52.4404,143100.0],["2013-10-18",52.4487,52.8917,52.29,52.8081,118200.0],["2013-10-21",52.7997,53.1257,52.7078,53.109,99800.0],["2013-10-22",53.3262,53.7859,53.1006,53.6856,81200.0],["2013-10-23",53.4265,53.6354,52.6577,52.9418,127100.0],["2013-10-24",53.0087,53.4182,52.7496,53.1173,186600.0],["2013-10-25",53.1424,53.7691,53.1424,53.719,81800.0],["2013-10-28",53.5853,53.9029,53.4265,53.6271,104700.0],["2013-10-29",53.6271,53.9279,53.0504,53.4934,140500.0],["2013-10-30",53.4934,53.7775,53.0087,53.1173,221600.0],["2013-10-31",52.7329,53.8861,51.9891,53.6187,438600.0],["2013-11-01",53.836,54.07,53.0839,53.3931,188000.0],["2013-11-04",53.6448,53.8126,53.2672,53.7622,198100.0],["2013-11-05",53.6951,53.7371,52.9149,53.5105,194500.0],["2013-11-06",53.7622,54.2489,53.3679,54.0055,173300.0],["2013-11-07",54.1817,54.3411,53.1582,53.2001,168100.0],["2013-11-08",53.0994,54.0643,53.0994,53.9049,101800.0],["2013-11-11",53.8545,54.3495,53.8126,54.2992,112200.0],["2013-11-12",54.3243,54.3243,53.6867,54.0307,154300.0],["2013-11-13",53.6448,54.618,53.6448,54.6096,106800.0],["2013-11-14",54.6683,54.7271,54.2488,54.467,159400.0],["2013-11-15",54.4334,54.5173,54.2824,54.4838,195400.0],["2013-11-18",54.6096,54.618,54.2656,54.3495,202900.0],["2013-11-19",54.2908,54.4502,53.9552,54.0223,166400.0],["2013-11-20",54.1733,54.3663,53.4854,53.6028,697600.0],["2013-11-21",53.7706,54.0643,53.6112,53.779,353300.0],["2013-11-22",53.8461,54.1817,53.5273,53.8629,266300.0],["2013-11-25",54.0475,54.2069,53.779,53.8965,577500.0],["2013-11-26",53.8797,54.1901,53.4602,54.0055,163300.0],["2013-11-27",54.2237,54.5677,53.9888,54.4922,417500.0],["2013-11-29",54.4921,54.7438,54.4334,54.467,139400.0],["2013-12-02",54.5005,55.1466,54.0223,54.5089,184800.0],["2013-12-03",54.3244,54.4754,53.6616,53.8713,264300.0],["2013-12-04",53.5693,53.8042,52.94,53.5357,154300.0],["2013-12-05",53.4015,53.7874,53.2001,53.7622,146600.0],["2013-12-06",54.0391,54.3747,53.6448,54.274,139400.0],["2013-12-09",54.1733,54.2824,53.8461,54.1901,254000.0],["2013-12-10",54.0307,54.1733,53.8545,53.93,155100.0],["2013-12-11",54.0307,54.1314,52.9736,53.0323,219100.0],["2013-12-12",53.0155,53.4099,53.0155,53.1917,140200.0],["2013-12-13",53.2504,53.5776,53.2169,53.4434,119300.0],["2013-12-16",53.7706,54.1649,53.5861,54.0055,186400.0],["2013-12-17",53.93,54.2656,53.8126,54.0894,196500.0],["2013-12-18",54.3076,54.6348,53.5441,54.6012,226200.0],["2013-12-19",54.4334,54.8697,54.1146,54.3495,166000.0],["2013-12-20",54.3915,54.92,54.3495,54.8361,333600.0],["2013-12-23",55.1214,55.2556,54.7354,55.2472,146500.0],["2013-12-24",55.3144,55.7087,55.0627,55.7003,110400.0],["2013-12-26",55.8849,56.103,55.4822,56.0359,137200.0],["2013-12-27",56.1701,56.296,55.6667,55.9772,106900.0],["2013-12-30",56.0107,56.6903,55.9268,56.6567,158500.0],["2013-12-31",56.64,56.9336,56.5057,56.8917,154300.0],["2014-01-02",56.8497,57.0595,56.1869,56.3211,257400.0],["2014-01-03",56.1701,56.4638,55.7842,56.0862,266700.0],["2014-01-06",56.3211,56.3799,55.5828,55.7926,333500.0],["2014-01-07",56.0778,56.1114,55.5996,56.0527,384500.0],["2014-01-08",56.3044,57.2944,56.1198,57.2273,594200.0],["2014-01-09",57.3531,57.6216,56.6148,56.8413,402300.0],["2014-01-10",56.8329,57.1853,56.7155,57.093,366800.0],["2014-01-13",57.2105,57.6048,56.2121,56.3211,531900.0],["2014-01-14",56.5644,57.5712,56.4638,57.2608,459100.0],["2014-01-15",57.5545,57.7055,56.7407,57.0511,488700.0],["2014-01-16",56.9672,57.2776,56.8749,57.0511,466900.0],["2014-01-17",57.0762,57.2105,56.3799,56.4134,1867400.0],["2014-01-21",56.6903,56.8245,56.0862,56.3547,395100.0],["2014-01-22",56.5728,56.5728,56.0946,56.2037,369100.0],["2014-01-23",56.1533,56.1953,55.2976,55.6248,332800.0],["2014-01-24",55.415,55.415,54.0643,54.0978,312400.0],["2014-01-27",54.0389,54.4263,53.3988,53.3988,351700.0],["2014-01-28",53.6009,53.7188,53.3146,53.6262,269700.0],["2014-01-29",53.1882,53.8704,52.9271,53.3651,409500.0],["2014-01-30",53.9294,54.1231,53.5083,54.081,303800.0],["2014-01-31",53.2556,54.0978,53.1545,53.7357,346700.0],["2014-02-03",53.7862,53.9041,51.63,51.7311,669900.0],["2014-02-04",52.1354,52.4891,51.529,52.3291,439700.0],["2014-02-05",52.2028,52.6913,51.6806,52.4723,205200.0],["2014-02-06",52.5481,52.7502,52.3038,52.6407,281200.0],["2014-02-07",53.7357,53.8283,52.8008,53.4746,210700.0],["2014-02-10",53.2303,53.6683,52.9524,53.4072,237600.0],["2014-02-11",53.3903,53.8115,53.1798,53.7609,265100.0],["2014-02-12",53.7357,54.0557,53.6514,53.8536,151700.0],["2014-02-13",53.5167,54.3589,53.5167,54.2579,139600.0],["2014-02-14",54.081,54.6958,54.081,54.5526,104800.0],["2014-02-18",54.6284,54.8727,54.1652,54.7295,214000.0],["2014-02-19",54.5526,55.1507,54.2915,54.3421,216000.0],["2014-02-20",54.2915,55.1254,54.1231,54.62,275900.0],["2014-02-21",54.6874,54.7801,54.3084,54.4432,117200.0],["2014-02-24",54.4937,54.9401,54.1905,54.2158,181200.0],["2014-02-25",54.1484,54.7211,54.1147,54.4095,152500.0],["2014-02-26",54.5948,55.2854,54.5948,54.6958,188200.0],["2014-02-27",54.6453,55.3528,54.62,55.1759,212500.0],["2014-02-28",55.1759,56.2119,55.1759,55.7318,284300.0],["2014-03-03",55.1928,55.4286,54.8306,55.0243,293200.0],["2014-03-04",55.7992,55.9003,55.1507,55.3781,200400.0],["2014-03-05",55.4033,55.6223,55.1086,55.5297,143100.0],["2014-03-06",55.6223,55.7065,55.3107,55.3781,166300.0],["2014-03-07",55.5886,55.816,55.1591,55.3612,149900.0],["2014-03-10",55.3444,55.4707,54.9654,55.218,181300.0],["2014-03-11",55.3781,55.4454,54.6621,54.7969,132200.0],["2014-03-12",54.5611,54.8643,54.3337,54.7801,218700.0],["2014-03-13",54.9738,55.1001,53.9883,54.0305,158700.0],["2014-03-14",54.0304,54.7211,53.8957,54.3337,141500.0],["2014-03-17",54.5105,54.9401,54.5021,54.7127,135600.0],["2014-03-18",54.7548,55.1759,54.6958,55.1422,146100.0],["2014-03-19",54.9738,55.3865,54.3,54.6284,160400.0],["2014-03-20",54.5863,54.7211,54.3421,54.46,134800.0],["2014-03-21",54.6537,55.1843,54.3842,54.5358,328800.0],["2014-03-24",54.3589,54.9317,53.4577,54.0642,157200.0],["2014-03-25",54.1989,54.4684,53.803,54.0389,160700.0],["2014-03-26",54.3589,54.3589,53.4914,53.5419,155200.0],["2014-03-27",53.3988,53.6767,53.1545,53.643,102600.0],["2014-03-28",53.7441,54.4179,53.7441,54.1315,126600.0],["2014-03-31",54.4937,55.7992,54.2915,55.6728,225500.0],["2014-04-01",55.7992,56.5319,55.4707,56.473,259100.0],["2014-04-02",56.3972,56.7762,56.1024,56.5488,269600.0],["2014-04-03",56.6499,56.8604,55.8329,56.1614,247100.0],["2014-04-04",56.5151,56.5909,55.4454,55.6223,157900.0],["2014-04-07",55.4791,55.4791,54.9317,55.1001,146800.0],["2014-04-08",55.1591,55.5044,54.7716,55.4623,169200.0],["2014-04-09",55.4707,56.1024,55.4454,55.7908,204100.0],["2014-04-10",55.8244,55.9171,55.1338,55.3444,200500.0],["2014-04-11",56.7257,56.7257,54.3589,54.5105,189000.0],["2014-04-14",54.8559,55.3696,54.4516,54.9064,225900.0],["2014-04-15",55.1759,55.7908,54.401,55.6139,212700.0],["2014-04-16",55.8329,56.1782,55.7486,55.9255,143400.0],["2014-04-17",55.9676,56.3382,55.7655,56.0687,411300.0],["2014-04-21",56.0266,56.5235,55.7824,56.4983,148300.0],["2014-04-22",56.6162,57.0541,56.3635,56.9531,278800.0],["2014-04-23",56.8015,57.0878,56.5404,56.5993,113200.0],["2014-04-24",56.692,56.7678,55.9171,56.7341,257100.0],["2014-04-25",56.5993,56.9025,56.0182,56.5488,143500.0],["2014-04-28",56.5911,57.0732,56.0921,56.5826,347100.0],["2014-04-29",56.608,56.9632,56.4473,56.7687,178600.0],["2014-04-30",56.498,57.0647,56.312,57.0224,264600.0],["2014-05-01",57.217,57.2762,56.6757,56.8279,227600.0],["2014-05-02",56.9547,57.0816,56.2443,56.3965,193500.0],["2014-05-05",55.9398,56.608,55.8637,56.4473,238700.0],["2014-05-06",56.2274,56.3543,55.9398,56.1344,136300.0],["2014-05-07",56.0244,56.2359,55.5169,56.2274,340100.0],["2014-05-08",56.2528,56.8871,56.1005,56.4135,145100.0],["2014-05-09",56.2189,56.5657,55.8045,56.3204,158400.0],["2014-05-12",56.6334,57.1662,56.3204,57.0901,133800.0],["2014-05-13",57.2931,57.3776,56.4727,56.6587,165300.0],["2014-05-14",56.5573,56.8617,56.2612,56.4811,293400.0],["2014-05-15",56.2697,56.2781,55.5423,55.8045,120700.0],["2014-05-16",55.8299,56.0075,55.4239,55.9398,117800.0],["2014-05-19",55.9483,56.8194,55.7791,56.3543,172300.0],["2014-05-20",56.109,56.3881,55.2632,55.6607,159400.0],["2014-05-21",55.8637,56.016,55.5339,55.8383,129500.0],["2014-05-22",55.8806,56.0667,55.6438,55.7538,149200.0],["2014-05-23",55.7706,56.0751,55.6438,55.8129,155000.0],["2014-05-27",55.9398,55.9398,55.6523,55.7791,185800.0],["2014-05-28",55.8383,55.9567,55.3478,55.7876,213300.0],["2014-05-29",55.9567,56.1513,55.5677,56.1344,153200.0],["2014-05-30",56.1766,56.3796,55.9906,56.3204,151400.0],["2014-06-02",56.4304,56.4811,55.8975,56.2443,173400.0],["2014-06-03",56.0752,56.2528,55.8637,56.0075,126000.0],["2014-06-04",55.8891,56.1513,55.7961,55.9652,112300.0],["2014-06-05",56.0244,56.3627,55.6523,56.2697,174000.0],["2014-06-06",56.3881,56.9209,56.2358,56.7602,128400.0],["2014-06-09",56.6926,57.1578,56.6926,56.8617,101900.0],["2014-06-10",56.8448,57.014,56.3965,56.7771,116400.0],["2014-06-11",56.4896,56.6164,56.1936,56.3289,98500.0],["2014-06-12",56.1851,56.5488,55.5846,55.906,127700.0],["2014-06-13",54.9334,56.3881,54.9334,56.1682,245000.0],["2014-06-16",56.0836,56.2189,55.4493,55.5169,172900.0],["2014-06-17",55.3732,56.5826,55.3224,56.1005,244500.0],["2014-06-18",56.1005,56.1597,55.61,55.8806,183800.0],["2014-06-19",55.8721,56.4557,55.8721,56.3965,108200.0],["2014-06-20",56.4558,56.7518,56.1936,56.3543,223800.0],["2014-06-23",56.5065,56.5572,56.1005,56.1513,122400.0],["2014-06-24",55.8383,56.4473,55.7284,55.8214,145200.0],["2014-06-25",55.8637,56.4219,55.8637,56.1513,138700.0],["2014-06-26",56.1259,56.4557,55.6438,56.0836,132000.0],["2014-06-27",55.9229,56.6757,55.9229,56.6757,513500.0],["2014-06-30",56.5742,56.9801,56.2866,56.6757,206100.0],["2014-07-01",56.8871,57.513,56.7856,57.0985,277600.0],["2014-07-02",56.9378,57.1408,56.3035,56.4473,115100.0],["2014-07-03",56.701,56.7518,56.3881,56.6418,74500.0],["2014-07-07",56.4558,56.5995,55.7961,56.1767,136600.0],["2014-07-08",56.0413,56.1682,55.6861,56.0244,234000.0],["2014-07-09",56.0667,56.312,55.6692,56.0921,176600.0],["2014-07-10",55.3647,56.1597,55.3647,56.0413,163900.0],["2014-07-11",55.9568,56.2105,55.7538,56.1175,127000.0],["2014-07-14",56.4558,56.6841,56.0667,56.2781,187100.0],["2014-07-15",56.2189,56.6926,55.9906,56.515,186500.0],["2014-07-16",56.6249,56.7264,55.7538,56.1175,347500.0],["2014-07-17",55.7199,55.9145,54.9333,55.001,179700.0],["2014-07-18",55.2294,55.9652,54.6881,55.8637,378100.0],["2014-07-21",55.5508,55.5508,54.9672,55.314,176100.0],["2014-07-22",54.3328,54.6796,53.6478,53.9015,473400.0],["2014-07-23",53.9523,54.1722,53.4955,53.8508,406800.0],["2014-07-24",53.7493,54.3075,53.707,53.9523,240000.0],["2014-07-25",53.6562,54.1552,53.4871,53.707,381500.0],["2014-07-28",53.6135,53.6815,53.2312,53.4436,353400.0],["2014-07-29",53.4096,53.724,53.1463,53.2057,302400.0],["2014-07-30",53.2907,53.5456,52.6875,52.764,308600.0],["2014-07-31",52.5261,52.5261,51.7276,51.906,258700.0],["2014-08-01",51.8805,52.2033,51.4557,51.9315,473500.0],["2014-08-04",52.0759,52.2458,51.5407,52.1439,236100.0],["2014-08-05",51.821,52.2628,51.5322,51.7955,199100.0],["2014-08-06",51.6426,52.73,51.4133,52.2628,363800.0],["2014-08-07",52.5601,52.713,52.0759,52.3138,336800.0],["2014-08-08",52.4751,53.0273,52.0249,52.9764,188800.0],["2014-08-11",53.2482,53.5626,52.7555,52.8065,143500.0],["2014-08-12",52.696,53.0783,52.4751,52.9679,185500.0],["2014-08-13",53.2142,53.6475,52.8659,53.6135,219000.0],["2014-08-14",53.707,54.1147,53.5456,53.639,193000.0],["2014-08-15",53.7834,53.8854,53.4181,53.7749,282800.0],["2014-08-18",54.0298,54.1317,53.8089,54.0978,154800.0],["2014-08-19",54.1997,54.4885,54.0808,54.48,158600.0],["2014-08-20",54.3611,54.463,54.0723,54.1572,220600.0],["2014-08-21",54.4715,54.7009,54.1742,54.3101,240300.0],["2014-08-22",54.4036,54.565,54.0213,54.0468,205300.0],["2014-08-25",54.3781,54.4885,53.8429,54.1317,183600.0],["2014-08-26",54.1572,54.565,54.0892,54.3356,135300.0],["2014-08-27",54.4206,54.531,54.0808,54.3696,88100.0],["2014-08-28",54.3101,54.5565,54.0723,54.3866,89600.0],["2014-08-29",54.3866,54.548,54.0468,54.497,119200.0],["2014-09-02",54.6924,55.1172,54.497,54.8284,272300.0],["2014-09-03",54.9303,54.9558,54.3866,54.514,140900.0],["2014-09-04",54.7944,55.1766,54.3016,54.9982,235600.0],["2014-09-05",55.1002,55.389,54.8029,55.389,162500.0],["2014-09-08",55.2276,55.5335,54.6839,54.9728,181800.0],["2014-09-09",54.7944,54.7944,53.9618,54.2677,260500.0],["2014-09-10",54.2592,54.2592,53.7834,53.9788,189000.0],["2014-09-11",53.8939,54.2677,53.724,54.1912,136600.0],["2014-09-12",53.9788,54.1487,53.0783,53.2652,209900.0],["2014-09-15",53.4181,53.4181,52.9084,53.3162,184900.0],["2014-09-16",53.2992,53.5541,53.0189,53.1718,263800.0],["2014-09-17",53.1208,53.2142,52.2033,52.2373,342800.0],["2014-09-18",52.6281,52.832,52.2798,52.3307,306400.0],["2014-09-19",52.3392,52.6705,51.94,51.9569,585300.0],["2014-09-22",51.906,52.1184,51.5917,51.9909,295300.0],["2014-09-23",51.9145,52.2288,51.7616,51.77,276900.0],["2014-09-24",51.6086,52.0164,51.4812,51.821,234200.0],["2014-09-25",51.5917,51.8295,51.4557,51.6851,379600.0],["2014-09-26",51.7191,52.2458,51.5237,52.1439,381500.0],["2014-09-29",51.7021,52.5346,51.5662,52.4582,310700.0],["2014-09-30",52.3138,52.3138,51.4727,51.5662,329300.0],["2014-10-01",51.3113,51.6001,50.2154,50.3428,523900.0],["2014-10-02",50.4278,50.6912,50.0455,50.4023,212200.0],["2014-10-03",50.6317,51.1499,50.5467,51.0649,281400.0],["2014-10-06",51.1839,51.5237,50.8865,51.1669,208000.0],["2014-10-07",51.0395,51.0395,50.054,50.0795,368300.0],["2014-10-08",50.139,50.9885,49.5528,50.9035,265100.0],["2014-10-09",50.8781,51.0734,49.4593,49.7482,364700.0],["2014-10-10",49.8841,50.2409,48.7967,48.8477,404600.0],["2014-10-13",48.7712,49.3744,47.5989,47.7263,552600.0],["2014-10-14",48.0491,48.219,47.5819,47.9047,631600.0],["2014-10-15",47.2336,48.4994,47.2251,48.1171,647400.0],["2014-10-16",47.3525,49.0856,47.2846,48.9751,608900.0],["2014-10-17",49.5273,50.1814,49.3149,49.8671,1066900.0],["2014-10-20",49.8756,51.0395,49.6632,51.0055,492600.0],["2014-10-21",51.2094,52.0759,51.2094,52.0334,350400.0],["2014-10-22",52.1778,52.5431,51.4387,51.4727,277000.0],["2014-10-23",51.9739,52.9849,51.6426,52.4837,440900.0],["2014-10-24",52.4327,52.7385,52.2288,52.6026,156100.0],["2014-10-27",52.1353,52.1353,50.98,51.2858,397600.0],["2014-10-28",51.6426,52.2458,51.4047,52.0334,254300.0],["2014-10-29",52.1099,52.2968,51.3963,51.8465,244100.0],["2014-10-30",51.5662,52.5431,51.2943,52.4242,335300.0],["2014-10-31",49.5783,53.2567,49.5783,52.8744,1044500.0],["2014-11-03",52.6782,53.156,52.4136,52.6782,536000.0],["2014-11-04",52.4904,53.2158,52.3453,53.1731,335800.0],["2014-11-05",53.5913,54.3508,53.156,54.3081,445300.0],["2014-11-06",54.2654,54.6409,53.8985,54.4446,215800.0],["2014-11-07",54.5897,55.3407,54.4958,55.2724,432000.0],["2014-11-10",55.3321,55.9551,55.2809,55.938,326100.0],["2014-11-11",55.8953,56.2111,55.5113,55.6905,291800.0],["2014-11-12",55.426,55.6649,55.2639,55.6137,177900.0],["2014-11-13",55.81,56.1087,55.2297,55.426,119100.0],["2014-11-14",55.3919,55.682,55.1273,55.3236,294300.0],["2014-11-17",55.4345,55.9892,55.3065,55.8783,298700.0],["2014-11-18",55.938,56.1599,55.3577,55.4601,384800.0],["2014-11-19",55.4687,55.4687,55.0335,55.3236,204600.0],["2014-11-20",54.9225,55.5113,54.9225,55.2553,161600.0],["2014-11-21",55.7247,55.8185,55.2212,55.554,216400.0],["2014-11-24",55.6479,55.7929,55.4943,55.7588,127600.0],["2014-11-25",55.8527,55.8527,55.4857,55.6991,185000.0],["2014-11-26",55.7332,55.8356,55.3919,55.7161,159300.0],["2014-11-28",55.81,55.9807,55.4004,55.682,105000.0],["2014-12-01",55.3151,55.81,55.0676,55.554,193900.0],["2014-12-02",55.6393,56.2281,55.5881,55.7673,257500.0],["2014-12-03",55.9295,56.7402,55.8527,56.689,232200.0],["2014-12-04",56.706,57.0901,56.3647,56.8084,203000.0],["2014-12-05",56.6036,56.9279,56.4074,56.5439,233800.0],["2014-12-08",56.4842,56.817,56.0319,56.2196,226400.0],["2014-12-09",55.8015,56.5695,55.6393,56.5439,192500.0],["2014-12-10",56.5268,56.5268,55.6564,55.8015,174900.0],["2014-12-11",56.177,56.4927,55.6735,56.049,129900.0],["2014-12-12",55.7247,55.8868,55.1188,55.1615,137400.0],["2014-12-15",55.3492,55.4943,54.4617,54.4958,163100.0],["2014-12-16",54.4105,54.9737,54.1033,54.4617,255600.0],["2014-12-17",54.8542,55.7417,54.2569,55.6905,235400.0],["2014-12-18",56.4842,56.9876,55.8783,56.8426,225000.0],["2014-12-19",56.8767,57.4058,56.8511,57.2863,627400.0],["2014-12-22",57.5253,57.6021,57.073,57.2522,192700.0],["2014-12-23",57.3205,57.7045,57.0303,57.5509,245200.0],["2014-12-24",57.2095,57.8922,57.2095,57.6533,90400.0],["2014-12-26",57.9178,58.1738,57.4314,57.9093,96400.0],["2014-12-29",57.6789,58.5578,57.6789,58.353,111700.0],["2014-12-30",58.3104,58.6005,57.9519,58.1141,98600.0],["2014-12-31",58.1056,58.3445,56.9791,57.0389,244000.0],["2015-01-02",57.2266,57.7557,56.2452,56.8767,224400.0],["2015-01-05",56.4927,56.8596,54.6153,55.1273,591700.0],["2015-01-06",55.3407,55.4687,54.1716,54.5385,289200.0],["2015-01-07",55.0505,55.1444,54.5043,54.8542,261400.0],["2015-01-08",55.2724,56.4415,55.2724,56.4159,305300.0],["2015-01-09",56.689,56.9194,55.8271,55.8697,225500.0],["2015-01-12",55.8868,56.4415,55.426,55.7844,215000.0],["2015-01-13",56.1428,56.7743,54.8372,55.6137,276200.0],["2015-01-14",54.8542,55.4516,54.5299,55.1273,222600.0],["2015-01-15",55.1785,55.4857,54.1459,54.4276,302100.0],["2015-01-16",54.3849,55.1956,54.0777,55.0164,153200.0],["2015-01-20",54.8713,55.4431,54.3337,54.7945,198600.0],["2015-01-21",54.4617,55.2212,54.3166,54.9054,166400.0],["2015-01-22",55.1444,55.5284,54.4702,55.2212,407500.0],["2015-01-23",55.2468,55.3919,54.402,54.4105,237400.0],["2015-01-26",54.4962,54.8648,54.1533,54.6591,292000.0],["2015-01-27",54.0505,54.4705,53.6562,53.9048,509500.0],["2015-01-28",54.1448,54.4962,53.0477,53.2191,365100.0],["2015-01-29",53.4762,54.1962,52.6191,53.9991,251300.0],["2015-01-30",53.6391,54.2991,53.2962,54.0934,383400.0],["2015-02-02",54.1962,54.7276,53.7505,54.4619,525700.0],["2015-02-03",54.5648,55.2162,54.2648,54.4019,335200.0],["2015-02-04",54.2219,54.8305,53.9562,54.1876,406900.0],["2015-02-05",54.6333,55.1476,54.3419,54.6933,389900.0],["2015-02-06",54.9333,57.0847,54.6505,55.139,928000.0],["2015-02-09",54.8905,55.2248,54.1533,54.5562,622300.0],["2015-02-10",54.8905,55.1219,54.3505,54.6248,531600.0],["2015-02-11",54.4276,54.8991,54.3248,54.5819,455300.0],["2015-02-12",54.8133,55.3276,54.5733,54.9162,442700.0],["2015-02-13",54.9505,55.4905,54.7619,55.3362,135600.0],["2015-02-17",54.9676,56.3047,54.9676,55.9276,288300.0],["2015-02-18",55.7047,56.4247,55.7047,56.4247,339500.0],["2015-02-19",56.0648,56.8019,55.8333,56.4333,221900.0],["2015-02-20",56.519,56.7933,55.8333,56.7162,271400.0],["2015-02-23",56.5019,56.9133,56.2019,56.8019,168000.0],["2015-02-24",56.6905,56.9133,56.2962,56.8276,239000.0],["2015-02-25",56.7247,56.8962,56.099,56.4419,314400.0],["2015-02-26",56.4419,56.8705,56.3476,56.7933,169000.0],["2015-02-27",56.7162,56.8962,56.1933,56.459,264700.0],["2015-03-02",56.459,57.0504,56.1676,56.999,251200.0],["2015-03-03",56.639,56.9562,56.2276,56.4762,186900.0],["2015-03-04",56.5019,56.5962,55.6019,56.2448,230200.0],["2015-03-05",56.1933,56.5019,55.3962,55.739,254200.0],["2015-03-06",55.5419,55.7219,54.7876,55.0876,271200.0],["2015-03-09",54.9676,55.4562,54.779,55.0105,258900.0],["2015-03-10",54.5391,54.8733,54.3419,54.6419,328200.0],["2015-03-11",54.6419,54.7019,53.7505,54.3077,478200.0],["2015-03-12",54.6076,54.9933,54.1962,54.4791,312400.0],["2015-03-13",54.3676,54.6248,53.8791,54.0848,236900.0],["2015-03-16",54.3676,54.8562,54.2733,54.6762,193800.0],["2015-03-17",54.5562,54.7962,53.6305,54.5219,335600.0],["2015-03-18",54.419,55.319,54.1962,54.8133,459700.0],["2015-03-19",54.6248,54.9676,54.1619,54.5476,296600.0],["2015-03-20",54.6248,54.8048,54.1791,54.1962,608400.0],["2015-03-23",54.2991,54.7705,54.0334,54.3334,331000.0],["2015-03-24",54.2219,54.6762,54.1191,54.4276,477100.0],["2015-03-25",54.3676,54.7791,53.8876,53.9819,346000.0],["2015-03-26",53.8448,54.1448,53.7505,53.9819,254200.0],["2015-03-27",54.0248,54.2733,53.8019,54.1534,163000.0],["2015-03-30",54.3505,54.8391,54.2219,54.5991,263400.0],["2015-03-31",54.2219,54.6848,54.1791,54.4448,349600.0],["2015-04-01",54.4962,54.7105,53.8448,54.5562,403300.0],["2015-04-02",54.4362,54.719,53.9648,54.1276,346700.0],["2015-04-06",53.9305,54.3676,53.7934,54.3248,393100.0],["2015-04-07",54.2562,54.4276,53.9905,54.0934,157400.0],["2015-04-08",54.1019,54.4276,53.8705,54.3591,184600.0],["2015-04-09",54.2476,54.3933,53.8791,54.2819,191300.0],["2015-04-10",54.3762,54.4876,54.1533,54.4191,316000.0],["2015-04-13",54.0419,54.5733,54.0076,54.3676,343300.0],["2015-04-14",54.4019,54.6248,54.1191,54.2562,320900.0],["2015-04-15",54.4962,54.5133,53.9219,53.9991,247400.0],["2015-04-16",54.2734,54.4448,53.8534,54.0076,380300.0],["2015-04-17",53.7591,53.9905,53.1248,53.8619,310900.0],["2015-04-20",54.0591,54.2219,53.7676,53.8362,300100.0],["2015-04-21",54.1019,54.2391,53.5705,53.7591,235900.0],["2015-04-22",53.7248,54.4019,53.5191,53.8962,169200.0],["2015-04-23",53.7419,54.0934,53.7419,53.9476,289900.0],["2015-04-24",54.1276,54.3762,53.6905,54.2476,282600.0],["2015-04-27",54.5662,54.747,53.8516,54.0582,491400.0],["2015-04-28",53.998,54.2821,53.7655,54.0496,254100.0],["2015-04-29",53.9291,54.0152,53.4814,53.8516,256600.0],["2015-04-30",53.5072,54.0582,53.3781,53.4384,407400.0],["2015-05-01",55.3152,55.9006,54.2476,55.143,1366000.0],["2015-05-04",55.3927,55.9437,55.0139,55.0655,922000.0],["2015-05-05",54.8761,55.1688,54.1271,54.239,659200.0],["2015-05-06",54.3251,54.5317,53.9033,54.3251,640900.0],["2015-05-07",54.2562,54.351,53.998,54.239,699400.0],["2015-05-08",54.8417,54.8417,54.196,54.3768,522600.0],["2015-05-11",54.2132,54.4198,54.1529,54.2907,501400.0],["2015-05-12",54.1357,54.8503,53.7053,54.6781,435800.0],["2015-05-13",55.0741,55.5304,55.0741,55.3841,601300.0],["2015-05-14",55.6424,56.3225,55.6424,56.1417,712700.0],["2015-05-15",56.1417,56.2967,55.8576,56.1331,213600.0],["2015-05-18",56.0642,56.6841,55.9265,56.5291,220100.0],["2015-05-19",56.5894,57.0887,56.5033,56.8993,314400.0],["2015-05-20",56.8993,56.951,56.2106,56.3569,170600.0],["2015-05-21",56.1675,56.1847,55.5735,55.892,425200.0],["2015-05-22",55.7457,55.9695,55.3841,55.5304,313600.0],["2015-05-26",55.5132,55.651,54.8245,55.0741,286600.0],["2015-05-27",55.1172,55.5735,54.9622,55.5132,258800.0],["2015-05-28",55.4444,55.7026,55.1689,55.5218,274100.0],["2015-05-29",55.651,55.8318,54.7986,54.902,227400.0],["2015-06-01",55.1172,55.3324,54.5059,55.0139,406200.0],["2015-06-02",54.9536,55.6423,54.6437,55.0569,302500.0],["2015-06-03",55.3152,55.5821,55.0569,55.2205,532800.0],["2015-06-04",54.8847,55.3152,54.6953,55.0311,189400.0],["2015-06-05",54.9019,55.3755,54.6264,55.341,345400.0],["2015-06-08",55.3066,55.5563,54.7212,54.8847,333400.0],["2015-06-09",54.8847,55.3841,54.7384,55.2291,367100.0],["2015-06-10",55.3583,55.5821,55.143,55.3066,264900.0],["2015-06-11",55.298,55.8059,55.2808,55.7715,224700.0],["2015-06-12",55.5304,55.7457,55.2205,55.5993,247700.0],["2015-06-15",55.1516,55.341,54.7728,55.3324,329600.0],["2015-06-16",55.3669,56.6324,55.1,55.8748,579000.0],["2015-06-17",55.8576,55.9609,55.2119,55.7973,306600.0],["2015-06-18",55.9178,56.2536,55.5218,56.1933,210400.0],["2015-06-19",56.2192,56.6755,55.9953,56.2106,462200.0],["2015-06-22",56.5119,56.5119,56.0814,56.3914,236100.0],["2015-06-23",56.4516,56.5033,55.7973,56.1159,381000.0],["2015-06-24",56.0642,56.2278,55.4185,55.4874,189100.0],["2015-06-25",55.6854,56.0384,55.1258,55.341,325000.0],["2015-06-26",55.4443,55.6424,55.1516,55.5132,301500.0],["2015-06-29",55.2291,55.5821,54.8245,54.8761,262500.0],["2015-06-30",55.1602,55.3582,54.7728,54.902,478200.0],["2015-07-01",55.2205,55.4271,54.8761,54.9708,434100.0],["2015-07-02",55.2033,55.3238,54.7212,54.9192,198500.0],["2015-07-06",54.6265,55.0914,54.3854,54.9622,229700.0],["2015-07-07",54.8761,55.4099,54.6178,55.3582,262700.0],["2015-07-08",55.0053,55.4357,54.4543,54.6178,350800.0],["2015-07-09",55.0053,55.1344,54.4543,54.592,360600.0],["2015-07-10",55.0655,55.4874,54.6781,54.8245,173500.0],["2015-07-13",54.9106,55.4013,54.9106,55.3238,262000.0],["2015-07-14",55.1172,55.3496,54.9192,55.0483,304000.0],["2015-07-15",54.9966,55.341,54.7814,55.0483,269400.0],["2015-07-16",55.2894,55.5735,55.2033,55.3582,140800.0],["2015-07-17",55.2291,55.3841,54.8933,55.0397,216300.0],["2015-07-20",54.945,55.1688,54.7642,55.0655,200800.0],["2015-07-21",54.8933,55.1774,54.196,54.3079,213600.0],["2015-07-22",54.2132,54.6609,54.196,54.239,316000.0],["2015-07-23",54.3768,54.4629,53.7311,53.7741,156600.0],["2015-07-24",53.6708,53.9033,52.9476,53.1629,304100.0],["2015-07-27",52.9467,53.2494,52.5229,53.085,254900.0],["2015-07-28",53.2926,53.9239,52.9899,53.8807,243700.0],["2015-07-29",55.351,58.2828,54.9272,57.3834,758600.0],["2015-07-30",57.3574,58.7498,57.1239,58.378,1281300.0],["2015-07-31",58.6288,59.4244,58.378,58.6288,623300.0],["2015-08-03",58.6201,58.8623,57.5477,58.1877,364200.0],["2015-08-04",58.2915,58.9747,58.1444,58.7498,325400.0],["2015-08-05",58.9401,59.9693,58.8969,59.5109,249400.0],["2015-08-06",59.485,59.7704,58.9747,59.1304,243300.0],["2015-08-07",59.0525,59.5888,58.7498,59.4936,240600.0],["2015-08-10",59.6839,60.6266,59.5368,60.4709,181500.0],["2015-08-11",60.0212,60.4968,59.3293,59.8309,385900.0],["2015-08-12",59.3552,60.2115,58.7498,59.485,212200.0],["2015-08-13",59.2514,60.1768,59.0698,59.7012,241900.0],["2015-08-14",59.6752,60.4796,59.5455,60.4277,175700.0],["2015-08-17",60.2115,60.8341,59.805,60.6179,161600.0],["2015-08-18",60.3671,60.7823,60.0731,60.3931,148000.0],["2015-08-19",60.125,60.2979,59.2861,59.7704,206200.0],["2015-08-20",59.3639,59.7531,58.8104,58.8709,236500.0],["2015-08-21",58.0493,58.9142,57.9801,58.4731,443600.0],["2015-08-24",56.0428,58.4817,55.9218,57.2104,508300.0],["2015-08-25",58.7066,58.8882,56.6223,56.6828,317800.0],["2015-08-26",57.6861,57.7466,56.5704,57.6947,301200.0],["2015-08-27",58.1272,58.6028,57.4526,58.5164,280700.0],["2015-08-28",58.1358,58.6028,57.8936,58.5596,186200.0],["2015-08-31",58.2828,58.6288,58.0147,58.2569,242700.0],["2015-09-01",57.1412,57.8763,56.8904,56.9077,357000.0],["2015-09-02",57.5563,57.9023,56.6482,57.4958,248300.0],["2015-09-03",57.6861,58.3434,57.6342,58.2742,159400.0],["2015-09-04",57.6861,58.3434,57.565,58.179,244300.0],["2015-09-08",58.5942,59.1217,58.1877,58.8277,370200.0],["2015-09-09",58.8277,59.3466,58.0407,58.6201,432300.0],["2015-09-10",58.1272,58.7845,57.5823,57.8677,366100.0],["2015-09-11",57.6688,58.3088,57.1499,58.2915,266700.0],["2015-09-14",58.1877,58.1877,57.6947,57.7034,175300.0],["2015-09-15",58.4126,59.1909,58.2655,59.165,523700.0],["2015-09-16",59.0785,59.8136,58.7066,59.7098,213500.0],["2015-09-17",59.805,60.0039,59.1217,59.1736,178500.0],["2015-09-18",58.6288,59.0612,57.9455,58.0753,448900.0],["2015-09-21",58.3607,59.1044,58.0666,58.4904,193600.0],["2015-09-22",57.8417,58.3088,57.6515,57.7207,171700.0],["2015-09-23",57.8763,57.9974,56.9423,57.6688,359100.0],["2015-09-24",57.3142,57.3142,56.3542,56.7347,275300.0],["2015-09-25",56.8126,56.8126,56.0774,56.6742,412100.0],["2015-09-28",56.3369,56.432,55.4374,55.4807,218700.0],["2015-09-29",55.472,56.2158,55.0223,56.1639,445500.0],["2015-09-30",56.6569,57.3228,56.4839,57.0461,311400.0],["2015-10-01",57.0374,58.3174,56.899,58.1531,569600.0],["2015-10-02",57.6342,58.8104,57.219,58.7931,216000.0],["2015-10-05",59.1823,59.7012,58.8536,59.165,271600.0],["2015-10-06",59.2688,59.3898,58.4731,58.5336,306300.0],["2015-10-07",58.819,59.4417,58.5682,59.3985,222100.0],["2015-10-08",59.4677,60.3412,59.2428,60.2201,185000.0],["2015-10-09",60.272,61.1455,60.272,60.765,252100.0],["2015-10-12",60.8082,61.0936,60.4709,61.0331,235100.0],["2015-10-13",60.8861,61.3012,60.4796,60.6785,257900.0],["2015-10-14",60.6352,61.1628,60.1682,60.2547,131000.0],["2015-10-15",60.4363,60.6352,59.632,60.272,236300.0],["2015-10-16",60.272,60.4623,59.9001,60.4017,212500.0],["2015-10-19",60.2028,60.5747,60.1423,60.5315,186200.0],["2015-10-20",60.4623,61.2493,60.4623,60.9639,220400.0],["2015-10-21",60.9985,61.232,60.3671,60.4277,194700.0],["2015-10-22",60.7822,61.7163,60.7217,61.6558,268300.0],["2015-10-23",62.2352,62.4169,61.4569,61.7509,256900.0],["2015-10-26",61.6644,61.9931,61.4482,61.6644,244900.0],["2015-10-27",61.6212,61.6817,60.2201,61.3617,281900.0],["2015-10-28",61.4568,62.1401,61.1628,62.1401,319200.0],["2015-10-29",60.739,62.5725,60.739,62.5639,391400.0],["2015-10-30",61.9412,65.0806,61.9412,63.619,948300.0],["2015-11-02",64.9303,65.8942,64.1227,65.7553,432400.0],["2015-11-03",65.8074,65.9637,64.8435,64.9216,292000.0],["2015-11-04",64.9129,64.9129,63.4366,63.593,423800.0],["2015-11-05",63.6798,64.0793,63.3845,63.784,225300.0],["2015-11-06",63.81,63.81,63.1153,63.619,288400.0],["2015-11-09",63.4366,63.7579,62.3685,62.9156,261900.0],["2015-11-10",62.8895,63.428,62.4206,63.428,293800.0],["2015-11-11",63.6711,63.9316,63.3151,63.4453,153800.0],["2015-11-12",62.959,63.3151,61.4567,61.4828,304800.0],["2015-11-13",61.3785,62.2643,61.283,62.108,539600.0],["2015-11-16",62.4119,62.6811,61.7867,62.6116,196700.0],["2015-11-17",62.7767,63.289,62.3425,62.4988,172600.0],["2015-11-18",62.7159,63.8361,62.4553,63.7666,181300.0],["2015-11-19",63.6711,64.0706,63.1761,63.9837,138600.0],["2015-11-20",64.2095,64.7392,64.0185,64.5134,157300.0],["2015-11-23",64.47,64.7132,64.0011,64.1313,239000.0],["2015-11-24",63.7493,64.8869,63.5148,64.5048,226100.0],["2015-11-25",64.635,65.6163,64.4527,65.0171,265300.0],["2015-11-27",64.9564,65.4427,64.5222,65.1387,65200.0],["2015-11-30",65.2776,65.5555,64.3224,64.6785,278700.0],["2015-12-01",64.8695,65.3732,64.7566,65.104,125300.0],["2015-12-02",64.9564,65.3645,64.0272,64.2008,156900.0],["2015-12-03",64.5308,64.774,63.3237,63.7927,182700.0],["2015-12-04",63.8274,64.7132,63.8274,64.5656,89500.0],["2015-12-07",64.2877,64.7827,63.9403,64.4527,242800.0],["2015-12-08",63.8274,64.3137,63.5061,63.9142,225000.0],["2015-12-09",63.6277,64.6437,63.263,63.4627,235500.0],["2015-12-10",63.6016,64.0011,63.1588,63.7666,175500.0],["2015-12-11",63.1501,63.8795,62.7332,63.2717,169300.0],["2015-12-14",63.1935,63.6537,62.8722,63.0024,246800.0],["2015-12-15",63.3932,63.7493,62.933,63.4453,185300.0],["2015-12-16",63.7059,64.0966,63.0372,63.784,191200.0],["2015-12-17",63.8969,64.2182,62.7506,62.7506,160400.0],["2015-12-18",62.7506,62.7506,61.7346,61.7519,809900.0],["2015-12-21",62.0732,62.5074,61.8388,62.2295,224100.0],["2015-12-22",62.3859,62.9677,62.0038,62.7941,122300.0],["2015-12-23",63.2543,63.8448,62.9156,63.7927,216500.0],["2015-12-24",63.5929,63.949,63.1848,63.6537,78800.0],["2015-12-28",63.3759,64.2095,63.3151,64.0098,137500.0],["2015-12-29",64.2616,64.6698,63.9143,64.2964,80800.0],["2015-12-30",64.1747,64.5395,63.3932,63.9316,100800.0],["2015-12-31",63.6277,64.2095,63.0632,63.0893,157800.0],["2016-01-04",62.5248,62.7072,61.8562,62.5943,288300.0],["2016-01-05",62.5943,62.5943,61.6651,62.2383,323800.0],["2016-01-06",61.3959,62.1688,61.1006,61.8127,389900.0],["2016-01-07",60.8054,61.4046,60.4407,60.5796,321200.0],["2016-01-08",60.7533,61.3351,60.5015,60.6838,565000.0],["2016-01-11",60.7272,61.1006,59.9804,60.6317,312000.0],["2016-01-12",61.0572,61.5869,60.2062,60.6491,286700.0],["2016-01-13",60.9009,61.5088,59.8241,59.8415,379900.0],["2016-01-14",60.0065,60.0759,59.1641,59.7025,439100.0],["2016-01-15",58.6344,59.277,58.1828,59.112,344200.0],["2016-01-19",59.7893,59.7893,58.4433,59.1554,221800.0],["2016-01-20",58.4868,59.4073,57.601,58.9036,252300.0],["2016-01-21",58.9644,59.3465,57.9136,57.9223,323100.0],["2016-01-22",58.5996,59.3291,58.3478,59.2683,252600.0],["2016-01-25",59.0241,59.1026,58.1257,58.3176,330300.0],["2016-01-26",58.9979,61.5972,58.9369,61.4838,582200.0],["2016-01-27",61.2657,62.4956,60.8122,61.2745,491100.0],["2016-01-28",61.7716,62.2077,61.414,61.6408,420800.0],["2016-01-29",61.8065,63.5946,61.8065,63.5859,796100.0],["2016-02-01",63.0538,63.4027,62.4433,63.0713,284400.0],["2016-02-02",62.3473,62.6177,61.7542,62.2077,325700.0],["2016-02-03",62.6351,63.8214,61.5623,63.8039,433000.0],["2016-02-04",63.6818,64.3011,62.6962,63.0102,365600.0],["2016-02-05",63.6557,65.121,61.4751,62.0333,281400.0],["2016-02-08",61.5449,63.7254,60.9517,63.6993,521700.0],["2016-02-09",63.2282,65.653,63.0625,64.9029,581100.0],["2016-02-10",65.1385,65.8799,64.0656,64.7111,362700.0],["2016-02-11",63.8388,65.435,63.8388,64.8245,526900.0],["2016-02-12",65.2606,65.9845,64.2837,65.6793,306400.0],["2016-02-16",66.3334,66.4555,64.083,64.5017,386700.0],["2016-02-17",64.7634,65.1297,63.8214,63.9958,374100.0],["2016-02-18",64.1092,64.3273,63.6557,63.9348,260400.0],["2016-02-19",63.9348,64.336,62.4171,63.5684,700700.0],["2016-02-22",64.0831,64.4407,63.1847,63.4987,387400.0],["2016-02-23",63.5423,63.6905,62.8445,63.5597,264900.0],["2016-02-24",63.1672,64.65,62.9927,64.4668,220200.0],["2016-02-25",64.5453,64.8855,64.0918,64.8419,208700.0],["2016-02-26",65.2257,65.374,63.9435,63.9609,159400.0],["2016-02-29",64.1092,64.8768,63.6557,64.2924,211600.0],["2016-03-01",64.5802,65.4874,64.3273,64.9815,233000.0],["2016-03-02",64.8855,65.2693,64.3883,64.9029,154800.0],["2016-03-03",64.8506,65.6356,64.3796,65.592,354300.0],["2016-03-04",65.592,66.377,65.5397,66.2898,299600.0],["2016-03-07",66.1764,66.6561,65.4961,66.0456,216100.0],["2016-03-08",66.0456,66.4032,65.5222,66.1066,236800.0],["2016-03-09",66.2462,66.7521,65.5048,66.159,313200.0],["2016-03-10",66.534,66.9963,65.5309,65.7403,266300.0],["2016-03-11",65.8624,66.4642,65.8624,66.0979,239200.0],["2016-03-14",66.0979,66.4643,65.3129,65.6269,286000.0],["2016-03-15",65.2257,66.7259,64.5802,66.4294,365100.0],["2016-03-16",66.0979,67.0137,65.8798,66.7695,188200.0],["2016-03-17",67.0225,67.8249,66.7346,67.3888,304300.0],["2016-03-18",67.1184,67.6679,66.4381,67.0661,611700.0],["2016-03-21",67.1533,68.0255,67.005,67.4935,212000.0],["2016-03-22",67.162,68.4006,66.848,68.0953,241500.0],["2016-03-23",67.9994,68.8106,67.1533,68.1564,253200.0],["2016-03-24",67.9732,68.0255,67.0399,67.5022,207600.0],["2016-03-28",67.7551,68.357,67.5545,68.3046,320300.0],["2016-03-29",67.9819,68.6535,67.4935,68.4791,624100.0],["2016-03-30",68.7146,68.9414,68.0866,68.671,294200.0],["2016-03-31",68.7582,68.9239,68.2087,68.3919,373200.0],["2016-04-01",68.0604,69.046,67.8773,68.985,193900.0],["2016-04-04",69.1071,69.4909,68.6536,68.828,177000.0],["2016-04-05",68.3134,68.7146,67.5981,67.8075,218700.0],["2016-04-06",67.8075,68.2,66.8655,68.0168,250300.0],["2016-04-07",67.7202,67.7202,67.0399,67.4673,219100.0],["2016-04-08",67.9034,67.9034,67.1969,67.476,178600.0],["2016-04-11",68.0081,68.1825,67.3016,67.476,171700.0],["2016-04-12",67.572,67.7726,67.1359,67.6766,201000.0],["2016-04-13",68.0605,68.2349,67.0487,68.2,172400.0],["2016-04-14",68.3483,68.5315,68.0168,68.4268,211900.0],["2016-04-15",68.4006,69.1682,68.1738,69.1246,246900.0],["2016-04-18",68.9065,69.4822,68.8455,69.456,221100.0],["2016-04-19",69.6915,70.0578,69.1333,69.299,304700.0],["2016-04-20",69.5345,69.7177,69.0461,69.5781,188500.0],["2016-04-21",69.4386,69.8049,68.4093,68.5402,218600.0],["2016-04-22",68.575,69.5955,68.575,69.4996,238600.0],["2016-04-25",69.1144,69.5346,68.948,69.1844,266800.0],["2016-04-26",69.4471,70.0425,68.9393,69.9812,234400.0],["2016-04-27",69.9461,70.3576,69.6397,70.0074,303200.0],["2016-04-28",69.8236,70.3226,69.1669,69.4208,575500.0],["2016-04-29",67.6085,68.2564,66.2864,66.5403,777800.0],["2016-05-02",66.3477,67.7048,66.2339,67.2845,478800.0],["2016-05-03",66.8818,66.9781,66.1901,66.3215,836200.0],["2016-05-04",65.8837,66.4528,65.6735,66.1551,574200.0],["2016-05-05",66.1376,66.9606,65.7699,66.5929,307100.0],["2016-05-06",66.5403,67.0219,66.2952,66.7855,222400.0],["2016-05-09",66.6892,67.2583,66.2427,67.0219,365700.0],["2016-05-10",67.1795,67.6785,66.8118,67.4859,196600.0],["2016-05-11",67.4771,68.0025,67.1357,67.267,251800.0],["2016-05-12",67.696,68.2739,67.4859,67.9674,219900.0],["2016-05-13",67.7135,67.7135,66.9868,67.3896,202900.0],["2016-05-16",67.4859,68.1075,67.0919,67.7661,169500.0],["2016-05-17",67.6435,67.7836,65.8749,66.015,446800.0],["2016-05-18",65.7698,66.6191,65.5159,65.8837,337400.0],["2016-05-19",65.4547,66.0851,64.9294,65.5335,253100.0],["2016-05-20",65.9362,66.3477,65.6385,65.9537,301700.0],["2016-05-23",66.0938,66.2164,65.4284,65.4809,220500.0],["2016-05-24",65.8749,67.0306,65.7961,66.873,257900.0],["2016-05-25",66.8468,67.2933,66.6104,66.8468,173400.0],["2016-05-26",66.9956,67.2058,66.5053,66.9168,140300.0],["2016-05-27",66.9956,67.5822,66.6979,67.5384,246300.0],["2016-05-31",67.6085,67.8886,67.267,67.6435,267700.0],["2016-06-01",67.2933,67.5997,66.6016,67.5997,194600.0],["2016-06-02",67.5472,67.7223,67.232,67.7223,222600.0],["2016-06-03",67.9149,68.1075,67.3633,67.5909,145100.0],["2016-06-06",67.6873,68.3177,67.232,67.4947,184800.0],["2016-06-07",67.4421,68.2126,67.4421,67.8449,170000.0],["2016-06-08",67.9324,68.7729,67.5209,68.0462,128100.0],["2016-06-09",67.7661,68.1776,67.5734,68.1075,123400.0],["2016-06-10",67.7661,68.4665,67.7661,68.4665,274700.0],["2016-06-13",68.0725,68.3614,67.0832,67.2232,261800.0],["2016-06-14",67.267,67.3808,66.6279,66.9256,246100.0],["2016-06-15",66.9781,67.3809,66.5929,66.8205,213300.0],["2016-06-16",66.5929,67.3633,66.2427,66.9781,285400.0],["2016-06-17",66.7329,67.0656,66.3565,66.8468,351300.0],["2016-06-20",67.5735,68.2739,67.5735,67.9587,140800.0],["2016-06-21",67.9587,68.484,67.8274,68.0112,213400.0],["2016-06-22",68.2126,68.5628,67.9587,68.5628,162800.0],["2016-06-23",69.2369,70.165,69.2369,70.165,368500.0],["2016-06-24",67.591,68.3789,67.0131,67.197,461600.0],["2016-06-27",66.4791,66.5141,65.0257,65.3146,327800.0],["2016-06-28",65.5773,66.2689,65.2533,66.2689,216300.0],["2016-06-29",67.0219,67.3721,66.4965,67.1707,198000.0],["2016-06-30",67.3808,69.2982,67.2057,69.2807,395900.0],["2016-07-01",69.1582,69.8061,68.7292,69.3158,169300.0],["2016-07-05",69.0356,69.2545,68.1163,68.9218,207000.0],["2016-07-06",68.8692,69.0093,68.2651,68.9393,192300.0],["2016-07-07",69.0706,69.4558,68.5365,68.7204,155400.0],["2016-07-08",69.4033,69.9111,69.2544,69.8586,132300.0],["2016-07-11",70.1125,70.4539,69.9374,70.2176,144500.0],["2016-07-12",70.6991,71.0668,70.3576,70.4014,143800.0],["2016-07-13",70.7166,70.848,70.1125,70.2438,188000.0],["2016-07-14",70.7429,70.918,69.9199,70.2088,134100.0],["2016-07-15",70.1388,70.594,69.9724,69.9724,164500.0],["2016-07-18",69.9724,70.5152,69.6747,69.9637,93400.0],["2016-07-19",69.9199,70.1213,69.3595,69.7098,87100.0],["2016-07-20",69.6572,70.6728,69.6572,70.3051,191200.0],["2016-07-21",70.095,70.5415,69.8061,69.9899,132500.0],["2016-07-22",69.9724,70.7341,69.9636,70.4452,140900.0],["2016-07-25",70.3397,70.6561,70.1288,70.2606,235000.0],["2016-07-26",70.1991,70.9373,70.1991,70.5682,185200.0],["2016-07-27",70.9549,70.9549,69.6718,70.0585,321300.0],["2016-07-28",70.0497,70.2958,69.3994,69.7597,239100.0],["2016-07-29",70.2343,71.6228,67.7649,68.7052,730500.0],["2016-08-01",68.67,68.67,67.6682,67.967,302600.0],["2016-08-02",67.8703,67.8703,66.7366,67.3254,406600.0],["2016-08-03",67.4133,67.6418,67.009,67.3342,213500.0],["2016-08-04",67.4397,68.0988,67.2639,67.4748,171800.0],["2016-08-05",67.9318,67.9494,67.1848,67.3078,217700.0],["2016-08-08",67.4133,68.1867,66.7806,66.9388,185000.0],["2016-08-09",67.0178,67.3166,66.5433,66.7718,153000.0],["2016-08-10",66.8509,67.0794,66.6487,66.9827,133000.0],["2016-08-11",67.2991,67.5451,66.6751,66.8772,193300.0],["2016-08-12",66.7806,66.8772,66.2181,66.4203,99200.0],["2016-08-15",66.6751,66.8597,66.3324,66.3499,103000.0],["2016-08-16",66.429,66.473,65.9809,66.0512,186000.0],["2016-08-17",66.1039,66.6312,65.9193,66.6048,179400.0],["2016-08-18",66.6136,67.5188,66.4554,67.5188,220900.0],["2016-08-19",67.1936,67.6594,67.0003,67.4748,209400.0],["2016-08-22",67.466,67.8615,67.1409,67.7561,144600.0],["2016-08-23",68.0285,68.4855,67.9054,67.967,312400.0],["2016-08-24",67.8615,68.3185,67.8615,68.1779,185900.0],["2016-08-25",68.0461,69.0215,68.0461,68.6085,219500.0],["2016-08-26",68.5909,69.4873,68.5909,68.96,376200.0],["2016-08-29",68.9864,69.4785,68.9864,69.2324,163400.0],["2016-08-30",69.2324,69.5312,69.0654,69.1533,198900.0],["2016-08-31",69.0215,69.2412,68.5118,68.5294,279700.0],["2016-09-01",68.6524,68.8106,68.0988,68.5206,209800.0],["2016-09-02",68.96,69.584,68.6348,69.5664,253000.0],["2016-09-06",69.8125,70.1376,69.3555,69.83,237300.0],["2016-09-07",69.5839,70.6297,69.5839,70.5594,316100.0],["2016-09-08",70.7615,70.7879,69.5752,69.6103,281300.0],["2016-09-09",69.3379,69.3379,68.0461,68.0724,327000.0],["2016-09-12",67.6682,69.0391,67.6682,68.9952,182000.0],["2016-09-13",68.6173,68.8721,67.7912,68.1427,246800.0],["2016-09-14",68.0988,68.3361,67.7209,67.9933,150000.0],["2016-09-15",67.9318,68.5382,67.8966,68.4591,162600.0],["2016-09-16",67.9845,68.5558,67.9845,68.1954,310300.0],["2016-09-19",68.4591,69.25,68.4503,69.083,233200.0],["2016-09-20",69.5137,69.7861,69.1621,69.1797,281000.0],["2016-09-21",69.2588,69.2588,68.4064,68.9161,413200.0],["2016-09-22",69.4785,69.874,68.8634,69.83,281200.0],["2016-09-23",69.5752,69.8564,69.083,69.2412,157100.0],["2016-09-26",69.1533,69.3994,68.5733,68.5997,289000.0],["2016-09-27",67.9845,68.67,67.9845,68.3185,631400.0],["2016-09-28",68.8633,69.1182,68.2042,69.083,211900.0],["2016-09-29",68.793,69.0479,67.7385,67.8527,175600.0],["2016-09-30",67.9845,68.4767,67.6418,68.0285,407300.0],["2016-10-03",67.7297,68.0549,67.3167,67.9846,301500.0],["2016-10-04",67.8791,68.2657,66.7893,66.8772,242700.0],["2016-10-05",67.1936,67.3078,66.7278,66.886,189300.0],["2016-10-06",66.8772,67.3782,66.5785,67.3518,153500.0],["2016-10-07",67.3694,67.3782,66.0775,66.473,279500.0],["2016-10-10",66.8245,67.2463,66.5081,66.7454,116400.0],["2016-10-11",66.4554,66.5433,65.5151,65.9721,152700.0],["2016-10-12",66.4027,66.6224,66.0072,66.4906,140900.0],["2016-10-13",65.7172,66.9651,65.5414,66.429,211200.0],["2016-10-14",66.4554,67.0706,66.4115,66.8157,176800.0],["2016-10-17",66.8069,67.2024,66.7982,66.9651,80900.0],["2016-10-18",67.4748,67.6681,66.7718,67.1321,112900.0],["2016-10-19",67.0354,67.4748,66.8245,67.2112,97900.0],["2016-10-20",66.8948,67.4924,66.2533,66.763,219300.0],["2016-10-21",66.9915,68.0285,66.6751,67.8088,184300.0],["2016-10-24",68.6349,68.6349,67.2727,67.6682,150800.0],["2016-10-25",67.6682,67.7912,66.9563,67.6682,187000.0],["2016-10-26",67.51,67.8351,66.9651,67.0266,179200.0],["2016-10-27",67.1321,67.1321,66.4466,67.0354,174600.0],["2016-10-28",66.0072,66.7806,63.7838,64.1705,464700.0],["2016-10-31",64.3736,65.2209,62.5641,63.0584,644800.0],["2016-11-01",63.3849,63.4203,62.0698,62.3346,345000.0],["2016-11-02",62.2992,63.1466,62.1668,62.5993,267400.0],["2016-11-03",62.5376,63.076,62.3522,62.5552,218400.0],["2016-11-04",62.7671,63.4644,62.6523,63.0319,235500.0],["2016-11-07",64.0558,65.6269,63.8086,65.6093,458400.0],["2016-11-08",65.5651,67.1451,65.3621,66.8538,506700.0],["2016-11-09",66.1212,67.1451,65.7858,66.2977,313100.0],["2016-11-10",66.7303,66.7303,62.9083,63.0495,636100.0],["2016-11-11",62.9877,63.6674,62.4493,63.4202,316900.0],["2016-11-14",63.8086,64.912,63.8086,64.8855,308000.0],["2016-11-15",64.859,65.1415,64.4265,64.7707,190100.0],["2016-11-16",64.9914,65.0708,64.3559,64.9384,205000.0],["2016-11-17",64.9473,65.5475,64.2588,64.9473,207500.0],["2016-11-18",64.806,65.1062,64.3206,65.0091,229800.0],["2016-11-21",65.0532,65.5475,64.7354,65.5298,182500.0],["2016-11-22",65.8476,66.7744,65.2827,66.6332,452400.0],["2016-11-23",66.3507,67.304,66.3507,67.1275,193800.0],["2016-11-25",67.1187,67.6659,66.8627,67.1451,123600.0],["2016-11-28",67.1716,68.2132,67.101,67.4982,346700.0],["2016-11-29",67.5688,67.8424,66.0241,66.8009,327500.0],["2016-11-30",67.101,67.1275,64.5854,64.5942,322800.0],["2016-12-01",64.6118,65.6181,63.9587,65.3886,467500.0],["2016-12-02",65.3621,65.8034,64.9649,65.6269,388100.0],["2016-12-05",66.0594,66.3154,64.5765,64.7707,351000.0],["2016-12-06",64.709,65.1944,64.5236,65.1415,356700.0],["2016-12-07",63.4114,65.2474,63.4114,64.859,579300.0],["2016-12-08",64.8678,65.8388,64.8678,65.4945,408300.0],["2016-12-09",65.8564,66.3596,65.5651,65.98,389200.0],["2016-12-12",66.0683,66.3331,65.4504,65.8564,276800.0],["2016-12-13",66.1124,66.7303,65.5916,65.6446,270700.0],["2016-12-14",65.8211,66.1742,64.4,64.4795,343900.0],["2016-12-15",64.7178,65.0708,64.2852,64.4,346100.0],["2016-12-16",64.6295,64.7884,64.197,64.3735,665800.0],["2016-12-19",64.603,65.3445,64.2411,65.1415,280500.0],["2016-12-20",65.0091,65.371,64.7884,65.3003,269400.0],["2016-12-21",65.2032,65.4592,64.7354,64.7531,280600.0],["2016-12-22",64.8766,64.8766,64.0646,64.453,291800.0],["2016-12-23",64.3117,65.2562,64.3117,64.9737,161500.0],["2016-12-27",65.1503,65.8211,64.8325,65.468,201800.0],["2016-12-28",65.3621,65.927,64.9384,65.0708,191000.0],["2016-12-29",65.0002,65.4239,64.7178,65.0444,139400.0],["2016-12-30",65.0797,65.3356,64.656,64.8325,240200.0],["2017-01-03",65.5475,65.5475,63.8616,64.453,336300.0],["2017-01-04",64.3647,65.9535,64.3647,65.521,418800.0],["2017-01-05",65.0708,65.6799,64.6383,64.8502,356400.0],["2017-01-06",64.9032,65.2915,64.4971,64.8767,282800.0],["2017-01-09",64.8767,65.6799,64.5059,65.0355,374100.0],["2017-01-10",64.7266,64.9561,64.2588,64.2764,161500.0],["2017-01-11",64.4618,64.7531,64.2411,64.4706,193100.0],["2017-01-12",64.5677,65.1062,63.8704,64.7266,184300.0],["2017-01-13",64.709,65.1591,64.4618,64.8767,188900.0],["2017-01-17",64.3294,65.1679,64.3117,64.7354,270200.0],["2017-01-18",64.806,65.1415,64.453,64.859,261000.0],["2017-01-19",65.0002,65.0444,63.9587,64.197,374700.0],["2017-01-20",63.8792,64.0028,63.1554,63.2349,347300.0],["2017-01-23",63.4467,64.0205,63.0583,63.9498,384600.0],["2017-01-24",64.25,65.1856,64.25,64.912,266000.0],["2017-01-25",64.7531,65.265,64.5589,64.8149,267000.0],["2017-01-26",64.7796,65.0356,63.9587,64.7178,275500.0],["2017-01-27",64.7884,64.8678,64.3559,64.8237,320400.0],["2017-01-30",64.7794,65.1074,63.9194,64.4868,342000.0],["2017-01-31",64.6021,64.9921,64.0879,64.6907,669400.0],["2017-02-01",64.9744,65.6481,64.7616,65.5506,446900.0],["2017-02-02",65.4265,65.4265,64.7262,65.0099,325700.0],["2017-02-03",65.3999,65.7191,65.1606,65.4088,278200.0],["2017-02-06",65.1871,65.6215,64.8237,65.0276,254500.0],["2017-02-07",65.0187,65.134,64.407,64.478,360800.0],["2017-02-08",64.3804,65.3379,64.2209,65.2049,397300.0],["2017-02-09",65.0453,65.5506,64.8591,65.2226,438000.0],["2017-02-10",65.79,67.5542,65.79,66.3042,1160100.0],["2017-02-13",66.6854,66.8804,65.923,65.985,440000.0],["2017-02-14",65.9585,65.9585,65.3556,65.4532,432000.0],["2017-02-15",65.4531,65.5329,64.5932,64.8946,522800.0],["2017-02-16",65.0719,65.8077,65.0719,65.7811,267000.0],["2017-02-17",65.9762,66.0915,65.134,65.5152,318600.0],["2017-02-21",65.5241,66.189,65.4797,66.1269,188600.0],["2017-02-22",65.9052,66.3219,65.5506,65.8343,204500.0],["2017-02-23",66.0205,66.1003,65.6393,65.7103,250600.0],["2017-02-24",65.4088,66.0383,65.2847,65.923,232400.0],["2017-02-27",65.6925,66.5081,65.6925,66.0294,251800.0],["2017-02-28",65.8432,66.1801,65.5595,66.056,390200.0],["2017-03-01",66.6765,67.5276,66.4194,67.4301,371000.0],["2017-03-02",67.1021,67.439,66.8982,67.2085,327700.0],["2017-03-03",66.9602,67.5897,66.9602,67.4124,298400.0],["2017-03-06",66.9071,67.4567,66.9071,67.0666,302100.0],["2017-03-07",66.9691,67.3237,66.6499,66.907,452700.0],["2017-03-08",66.7386,67.4301,66.7386,67.3237,435600.0],["2017-03-09",67.2705,67.8025,67.0134,67.2439,341200.0],["2017-03-10",67.4833,68.2635,67.1996,68.0773,435400.0],["2017-03-13",68.0861,68.2634,67.5188,68.0418,221900.0],["2017-03-14",67.0489,68.2812,66.8007,67.8468,265900.0],["2017-03-15",68.1925,68.8752,68.1128,68.4762,225600.0],["2017-03-16",68.5294,68.7333,67.9886,68.2457,186200.0],["2017-03-17",68.1748,68.4762,67.9,68.3344,405100.0],["2017-03-20",68.4142,69.0347,68.0418,69.0081,247300.0],["2017-03-21",68.9018,68.9993,67.9354,68.0596,321300.0],["2017-03-22",67.962,68.3343,67.829,68.1304,130100.0],["2017-03-23",68.1128,68.9195,67.6606,68.4053,136400.0],["2017-03-24",68.4319,68.8397,67.6695,67.9266,154300.0],["2017-03-27",67.2085,68.0507,67.2085,67.9266,256200.0],["2017-03-28",67.7404,68.5117,67.6695,68.3255,237700.0],["2017-03-29",68.361,68.361,67.8113,68.2989,129300.0],["2017-03-30",68.2546,68.6004,67.8734,68.1394,141800.0],["2017-03-31",68.1748,68.5117,67.7493,68.2546,197200.0],["2017-04-03",68.2103,68.6713,67.5631,67.7758,424900.0],["2017-04-04",67.8202,68.1748,67.3326,68.033,318700.0],["2017-04-05",68.2989,68.2989,67.3946,67.4478,372800.0],["2017-04-06",67.3237,67.8556,66.9248,67.8468,293700.0],["2017-04-07",67.8113,68.0773,67.3947,67.5188,214800.0],["2017-04-10",67.3237,68.2191,67.306,68.1659,242100.0],["2017-04-11",67.9089,68.2369,67.7493,68.1926,263700.0],["2017-04-12",68.1659,68.1925,67.4124,67.5808,236800.0],["2017-04-13",67.4213,67.9,67.1642,67.1996,164800.0],["2017-04-17",67.4035,68.5294,67.2706,68.5028,220500.0],["2017-04-18",68.2989,68.8663,68.2103,68.7688,196800.0],["2017-04-19",69.0348,69.088,68.7156,68.7511,264800.0],["2017-04-20",68.2191,69.4337,68.2191,68.9904,354300.0],["2017-04-21",69.3096,69.7174,68.3521,69.1411,185200.0],["2017-04-24",70.0099,70.0099,68.9018,69.416,250700.0],["2017-04-25",69.4603,70.1872,68.8131,69.7972,290500.0],["2017-04-26",69.9656,70.4798,69.7617,70.338,343000.0],["2017-04-27",70.2138,70.5684,69.5312,69.8503,237600.0],["2017-04-28",70.9231,71.3929,69.8238,71.189,637700.0],["2017-05-01",71.2781,71.7409,70.5037,70.9665,974600.0],["2017-05-02",70.6283,71.8121,70.2188,71.3849,450100.0],["2017-05-03",71.1089,71.7943,70.7618,71.6074,384500.0],["2017-05-04",71.6519,72.7378,71.6519,72.4441,488800.0],["2017-05-05",72.4529,73.1383,72.3817,72.9069,413400.0],["2017-05-08",73.0582,73.53,72.7378,73.441,374100.0],["2017-05-09",73.53,73.8237,73.0849,73.4143,302600.0],["2017-05-10",73.2095,73.9127,73.2095,73.7614,308100.0],["2017-05-11",73.4231,73.8059,72.8268,73.4587,311500.0],["2017-05-12",73.3875,73.7169,73.2006,73.3697,227600.0],["2017-05-15",73.3697,73.8593,73.1561,73.5478,211900.0],["2017-05-16",73.5033,73.6991,73.1917,73.6902,210700.0],["2017-05-17",73.6902,73.6902,72.8535,73.2362,266100.0],["2017-05-18",73.2095,73.343,72.2037,73.1116,325700.0],["2017-05-19",73.1561,73.4409,72.8268,73.3074,331900.0],["2017-05-22",73.2095,73.8593,73.0315,73.7347,238500.0],["2017-05-23",73.8771,74.4646,73.8504,74.0462,204100.0],["2017-05-24",74.0462,74.3399,73.6991,74.2242,187400.0],["2017-05-25",74.4289,75.0164,74.1085,74.9007,203200.0],["2017-05-26",74.9007,75.3279,74.8206,75.0965,158300.0],["2017-05-30",74.8829,75.3368,74.5892,75.2478,224400.0],["2017-05-31",75.8175,75.8175,75.141,75.6661,285400.0],["2017-06-01",75.8798,76.8233,75.6662,76.7788,272600.0],["2017-06-02",76.9034,77.1971,76.307,76.8411,170700.0],["2017-06-05",76.6364,77.5176,76.3515,76.4138,237600.0],["2017-06-06",76.396,76.396,75.7107,76.0845,342600.0],["2017-06-07",75.7552,76.4761,75.7107,76.2714,366600.0],["2017-06-08",76.3515,76.5384,75.5326,75.8798,185000.0],["2017-06-09",75.9243,76.3693,75.8175,76.2358,189800.0],["2017-06-12",75.8709,76.5296,75.5416,76.0489,239000.0],["2017-06-13",76.4227,76.7076,76.0845,76.7076,178500.0],["2017-06-14",76.583,77.2327,76.583,76.7699,212300.0],["2017-06-15",76.1201,76.8055,75.5682,76.7521,200000.0],["2017-06-16",76.5474,76.8678,76.0578,76.5028,450200.0],["2017-06-19",76.8322,77.3217,76.485,77.2149,166600.0],["2017-06-20",77.3929,77.5977,77.1259,77.3395,240200.0],["2017-06-21",77.3662,78.2741,77.0369,77.4374,185800.0],["2017-06-22",77.4018,77.7579,76.9123,77.2772,166200.0],["2017-06-23",77.2861,78.0427,76.8411,77.2594,474300.0],["2017-06-26",77.4107,77.9626,77.0903,77.562,307000.0],["2017-06-27",77.4374,77.8914,76.85,76.8767,187900.0],["2017-06-28",77.4018,77.7668,76.7877,77.3751,169600.0],["2017-06-29",77.3217,77.5531,76.3515,76.9835,196100.0],["2017-06-30",77.3751,77.7312,77.2327,77.3128,238500.0],["2017-07-03",77.6244,78.0338,77.3395,77.5086,118800.0],["2017-07-05",77.3929,77.8825,76.939,77.6956,243900.0],["2017-07-06",77.2861,78.0961,77.1615,77.7133,393900.0],["2017-07-07",78.0516,78.8171,77.5621,78.4076,245200.0],["2017-07-10",78.283,79.2799,77.8647,78.5946,246000.0],["2017-07-11",78.4966,78.8438,78.105,78.4788,180700.0],["2017-07-12",79.093,79.5025,78.7103,79.1998,142400.0],["2017-07-13",79.2799,79.4579,78.1406,78.8883,278600.0],["2017-07-14",79.3244,80.081,79.1464,79.6003,305900.0],["2017-07-17",79.6627,80.081,79.4223,79.9208,299300.0],["2017-07-18",79.5736,80.4726,79.2888,79.8763,278500.0],["2017-07-19",80.3925,80.8109,79.8229,80.1878,395300.0],["2017-07-20",80.348,80.5349,79.6893,79.8407,323100.0],["2017-07-21",80.0988,80.0988,79.2176,79.6716,271500.0],["2017-07-24",79.4482,80.0288,79.1356,79.9127,390200.0],["2017-07-25",80.3594,80.3594,79.0731,79.2249,596900.0],["2017-07-26",79.3053,79.4751,78.5996,78.6622,317800.0],["2017-07-27",79.0552,79.0552,77.9475,78.6085,328900.0],["2017-07-28",74.4995,74.7675,72.2037,73.5258,915000.0],["2017-07-31",73.4633,74.5888,72.0787,72.2931,962700.0],["2017-08-01",72.3556,73.9546,72.3377,73.7045,463400.0],["2017-08-02",73.7313,73.9188,72.5611,73.4722,348600.0],["2017-08-03",73.5169,73.6241,73.0881,73.4722,322100.0],["2017-08-04",73.6955,73.9456,73.4007,73.5705,168100.0],["2017-08-07",73.7402,74.0975,73.5973,73.9099,171600.0],["2017-08-08",73.8117,74.0796,73.6062,73.9099,163300.0],["2017-08-09",73.6955,73.9635,73.4633,73.6776,188900.0],["2017-08-10",73.4543,73.9099,72.7844,72.8112,265100.0],["2017-08-11",73.5615,73.5615,72.7218,73.3739,214100.0],["2017-08-14",73.8116,74.1422,73.7045,74.0618,147300.0],["2017-08-15",73.9099,74.1422,73.7402,73.9188,190900.0],["2017-08-16",74.0171,74.8836,73.8742,74.6335,248800.0],["2017-08-17",74.3833,74.6066,73.3561,73.365,221700.0],["2017-08-18",73.2578,73.5169,72.9273,73.3829,191000.0],["2017-08-21",73.3025,73.6776,72.6593,72.7933,126300.0],["2017-08-22",73.231,73.5079,73.0077,73.3561,190100.0],["2017-08-23",73.0255,73.7223,72.7933,72.9005,180500.0],["2017-08-24",73.0077,73.3025,72.3109,72.427,180000.0],["2017-08-25",72.8022,73.901,72.8022,73.5972,330100.0],["2017-08-28",73.8295,73.9456,72.7933,73.1238,241600.0],["2017-08-29",73.1596,73.3382,72.8648,73.2489,226300.0],["2017-08-30",73.3739,74.303,73.1596,74.1154,207600.0],["2017-08-31",74.303,74.7317,73.892,74.6871,266700.0],["2017-09-01",74.8568,75.0354,74.5173,74.9282,183000.0],["2017-09-05",74.7853,75.1873,74.3029,74.3655,191900.0],["2017-09-06",74.4369,74.4369,73.6866,74.0082,240900.0],["2017-09-07",74.1064,74.8032,73.5347,74.6871,241000.0],["2017-09-08",74.5888,75.1962,73.9367,74.8746,207600.0],["2017-09-11",75.3213,76.0805,75.0354,76.0359,209800.0],["2017-09-12",75.8662,76.3218,75.6697,76.1074,214500.0],["2017-09-13",75.5803,75.9644,75.3659,75.4821,229000.0],["2017-09-14",75.491,76.0181,75.1784,75.8126,166300.0],["2017-09-15",75.6965,75.8841,75.4642,75.6697,399800.0],["2017-09-18",75.9019,76.5272,75.6964,76.3217,198600.0],["2017-09-19",76.3128,76.6076,75.884,76.4289,260300.0],["2017-09-20",76.5182,77.0363,76.5004,76.9292,167200.0],["2017-09-21",76.8934,77.5009,76.7058,76.956,199600.0],["2017-09-22",77.0006,77.0632,76.3307,76.5719,189400.0],["2017-09-25",76.5987,77.617,76.2414,77.5009,222800.0],["2017-09-26",77.8046,78.0011,77.2239,77.4919,199700.0],["2017-09-27",77.5366,77.6527,77.0096,77.3044,272900.0],["2017-09-28",77.1436,78.1708,76.9024,77.7867,228200.0],["2017-09-29",77.7332,77.8314,77.09,77.0989,220700.0],["2017-10-02",77.5455,78.5817,77.3044,78.5014,264000.0],["2017-10-03",78.5192,79.0016,78.5192,78.9926,202100.0],["2017-10-04",78.8408,79.3678,78.5371,78.7336,231600.0],["2017-10-05",79.0641,79.2607,78.2691,78.7336,178900.0],["2017-10-06",78.6443,79.1713,78.5192,79.1266,162800.0],["2017-10-09",79.216,79.3142,78.9033,79.0194,139400.0],["2017-10-10",79.1445,79.3857,78.8051,79.0284,186700.0],["2017-10-11",79.0373,79.3232,78.7783,78.9301,162500.0],["2017-10-12",79.0552,79.2428,78.8051,79.0462,168000.0],["2017-10-13",79.2249,79.8324,79.2249,79.3589,187100.0],["2017-10-16",79.4304,79.4482,78.5818,79.4482,236000.0],["2017-10-17",79.7698,79.7698,79.2428,79.484,175200.0],["2017-10-18",79.2606,79.8323,78.8944,79.1445,207400.0],["2017-10-19",79.0641,79.35,78.9212,79.1802,151600.0],["2017-10-20",79.7073,79.7787,79.2338,79.6805,134800.0],["2017-10-23",79.6447,80.1092,79.4303,79.5286,418900.0],["2017-10-24",79.5554,80.0646,79.3499,79.609,189100.0],["2017-10-25",79.5643,79.9217,78.3316,79.0462,201800.0],["2017-10-26",79.3321,79.7162,79.1445,79.4482,234700.0],["2017-10-27",79.8591,79.8591,76.7237,78.546,531500.0],["2017-10-30",78.1262,78.2423,77.0453,77.2329,260400.0],["2017-10-31",77.3315,78.2729,77.215,78.0667,474700.0],["2017-11-01",78.7481,79.0081,78.1922,78.3716,279300.0],["2017-11-02",78.0847,78.3357,77.3943,77.6453,259200.0],["2017-11-03",77.6453,78.1653,77.6453,77.9501,216000.0],["2017-11-06",78.0219,78.0757,76.8205,76.9729,271600.0],["2017-11-07",76.9729,77.206,76.5604,76.8563,326900.0],["2017-11-08",76.8205,77.6453,76.7846,76.8653,271400.0],["2017-11-09",76.3901,76.5873,75.6011,75.9956,146600.0],["2017-11-10",75.628,76.3094,75.5114,76.1301,195800.0],["2017-11-13",75.8701,76.8922,75.8701,76.7398,156100.0],["2017-11-14",76.5515,77.0087,76.3542,76.7577,157400.0],["2017-11-15",76.6949,77.0895,76.2825,76.6412,182500.0],["2017-11-16",76.8743,77.5557,76.7487,77.206,264400.0],["2017-11-17",77.1343,77.3226,76.6412,76.7936,171000.0],["2017-11-20",76.7577,77.4929,76.4977,76.6322,220200.0],["2017-11-21",77.0356,77.8426,76.4977,77.5915,506700.0],["2017-11-22",77.6543,77.6633,76.9191,76.9729,140300.0],["2017-11-24",76.6501,77.4122,76.3004,77.3315,108200.0],["2017-11-27",77.4391,78.004,77.4391,77.7709,330900.0],["2017-11-28",78.255,78.4254,77.4929,77.9233,194600.0],["2017-11-29",78.1026,78.6675,78.0757,78.5061,193900.0],["2017-11-30",78.5509,79.7075,78.0757,79.2682,232000.0],["2017-12-01",79.1964,79.7882,77.5019,78.5419,244300.0],["2017-12-04",78.7123,79.5282,78.2909,78.9544,290400.0],["2017-12-05",79.1964,79.9406,78.8019,79.7972,255800.0],["2017-12-06",79.7434,79.7434,79.0082,79.053,251700.0],["2017-12-07",79.304,79.5461,78.7123,79.2413,258900.0],["2017-12-08",79.1426,79.3488,78.506,78.8109,251000.0],["2017-12-11",78.784,78.784,77.8785,78.255,241200.0],["2017-12-12",78.2729,78.4881,76.8384,77.4929,424400.0],["2017-12-13",77.1522,78.1743,76.8922,77.726,420900.0],["2017-12-14",78.0757,78.1923,77.3943,77.4391,302000.0],["2017-12-15",77.6364,78.4612,77.6364,77.986,474900.0],["2017-12-18",78.2281,78.802,77.5378,77.6185,251800.0],["2017-12-19",77.3764,78.5868,77.3764,77.6274,367200.0],["2017-12-20",77.8605,78.1205,77.3674,77.4033,189500.0],["2017-12-21",77.466,77.8157,76.8563,76.8922,265400.0],["2017-12-22",76.8205,77.4302,76.5963,77.0177,162500.0],["2017-12-26",76.9191,77.5108,76.408,76.5605,130500.0],["2017-12-27",76.5873,76.946,76.2646,76.7667,114500.0],["2017-12-28",76.9729,77.8874,76.8025,77.7798,207000.0],["2017-12-29",77.8964,78.004,77.3226,77.3584,148900.0],["2018-01-02",77.5019,78.2909,77.1791,78.0129,233300.0],["2018-01-03",78.2371,78.5509,77.8426,78.1743,177700.0],["2018-01-04",78.1922,78.8378,76.928,77.1163,362900.0],["2018-01-05",77.3674,78.4074,77.2777,77.9233,209200.0],["2018-01-08",77.8785,78.4612,77.6184,78.1833,341200.0],["2018-01-09",78.255,78.6854,77.4301,77.457,282000.0],["2018-01-10",77.197,77.197,76.3542,76.8115,161400.0],["2018-01-11",76.6053,77.5467,76.6053,77.3315,311600.0],["2018-01-12",77.4391,77.9502,76.9998,77.6095,179400.0],["2018-01-16",77.4301,78.1922,77.1163,77.3225,254000.0],["2018-01-17",77.7977,78.255,77.5646,77.8605,250400.0],["2018-01-18",77.8695,78.2909,77.4212,78.2191,220800.0],["2018-01-19",78.273,79.5282,78.273,79.4475,177500.0],["2018-01-22",79.4475,79.4475,77.6453,78.4164,369900.0],["2018-01-23",78.3985,78.6764,77.9233,78.5419,158800.0],["2018-01-24",78.7302,79.4385,77.4212,79.0799,255000.0],["2018-01-25",79.2592,80.1827,79.0171,80.1827,339100.0],["2018-01-26",80.2276,80.2455,79.313,79.9227,206300.0],["2018-01-29",79.5551,80.0034,78.4881,78.6585,254300.0],["2018-01-30",78.6945,79.1534,78.3346,78.9105,345000.0],["2018-01-31",79.2704,79.2794,78.0736,78.6675,519100.0],["2018-02-01",78.5055,78.8565,77.2187,78.1455,220800.0],["2018-02-02",77.8666,78.2085,76.9757,77.2097,217000.0],["2018-02-05",76.5798,77.3897,75.032,75.032,434200.0],["2018-02-06",74.1321,75.4909,73.2592,75.4009,352300.0],["2018-02-07",75.4189,76.4088,75.3469,75.4549,304100.0],["2018-02-08",75.4639,76.3278,73.2142,73.2322,349100.0],["2018-02-09",73.8711,74.3211,71.9634,73.9341,367200.0],["2018-02-12",74.2941,75.095,73.4212,74.3301,303000.0],["2018-02-13",78.0646,83.0769,77.6596,80.7372,1102000.0],["2018-02-14",80.6112,81.7721,79.8553,81.5831,512100.0],["2018-02-15",81.1512,82.7619,81.1512,82.042,333300.0],["2018-02-16",81.9251,82.9149,81.4301,82.636,335500.0],["2018-02-20",82.105,82.9599,81.6371,81.943,372000.0],["2018-02-21",82.195,83.0409,81.0882,81.1331,283200.0],["2018-02-22",81.3851,82.303,81.2681,81.5381,255300.0],["2018-02-23",81.6551,81.9521,80.9262,81.8801,249400.0],["2018-02-26",82.141,82.321,81.3401,81.6911,250300.0],["2018-02-27",81.6461,81.6461,80.4853,80.5392,286500.0],["2018-02-28",80.7462,81.3581,80.2783,80.4673,306900.0],["2018-03-01",80.3053,81.4301,79.4684,80.0893,241900.0],["2018-03-02",79.8553,80.8902,79.4594,80.7012,270600.0],["2018-03-05",80.3683,81.6191,80.3683,81.3491,231200.0],["2018-03-06",81.3222,81.9341,80.3413,81.6821,295800.0],["2018-03-07",80.9712,82.0151,80.7282,81.1152,317500.0],["2018-03-08",81.3491,81.7361,80.4943,80.9442,368000.0],["2018-03-09",80.9352,81.844,80.5932,81.7721,283100.0],["2018-03-12",81.6191,81.8801,81.3491,81.6911,181100.0],["2018-03-13",82.132,82.8789,81.2321,81.4391,257500.0],["2018-03-14",81.8531,82.132,80.4762,81.0522,266900.0],["2018-03-15",81.1152,81.5021,80.8092,81.2412,239600.0],["2018-03-16",81.3041,82.006,80.7732,81.1242,424800.0],["2018-03-19",81.0432,81.3131,80.4942,80.9532,155000.0],["2018-03-20",81.0072,81.4301,80.6922,80.7912,247700.0],["2018-03-21",80.7282,81.2951,80.4402,80.6202,266300.0],["2018-03-22",80.2873,80.9082,79.1264,79.1534,260900.0],["2018-03-23",79.1354,79.1354,78.0106,78.0826,215900.0],["2018-03-26",78.8835,79.6844,78.3525,79.3784,278900.0],["2018-03-27",79.6574,80.2063,78.8475,79.2614,253200.0],["2018-03-28",79.2614,79.9993,79.0274,79.5134,194000.0],["2018-03-29",79.9813,81.2951,79.5134,80.8362,287300.0],["2018-04-02",80.4222,80.7552,78.4425,79.1264,184400.0],["2018-04-03",79.5764,81.1422,78.9105,80.5932,336600.0],["2018-04-04",80.0173,80.9442,78.1546,80.7282,276500.0],["2018-04-05",81.2591,81.7541,80.3413,81.3491,276400.0],["2018-04-06",80.7102,81.3131,79.3964,79.6394,362200.0],["2018-04-09",80.2243,81.2951,79.7293,80.8992,471500.0],["2018-04-10",81.6641,83.7788,81.0792,83.4369,455600.0],["2018-04-11",82.762,83.3649,82.564,83.0139,250800.0],["2018-04-12",83.4729,83.9138,83.2209,83.4189,221500.0],["2018-04-13",83.8688,83.9858,83.2029,83.4639,262600.0],["2018-04-16",83.7158,85.1826,83.6528,84.8677,196900.0],["2018-04-17",84.8406,86.7394,84.3997,86.5054,507200.0],["2018-04-18",86.5234,86.5684,85.6505,86.0375,346800.0],["2018-04-19",85.5336,86.2805,85.0746,85.3086,165000.0],["2018-04-20",85.5876,85.6146,84.6967,84.9846,217800.0],["2018-04-23",85.2276,85.8755,84.6787,84.9036,189500.0],["2018-04-24",85.1286,85.2186,83.4818,83.8508,401900.0],["2018-04-25",83.7068,84.5437,83.1219,83.8238,298700.0],["2018-04-26",83.8508,84.3187,83.3289,83.9408,417000.0],["2018-04-27",84.3638,85.2546,82.681,84.1028,407500.0],["2018-04-30",84.3457,84.5797,83.7338,84.1387,907800.0],["2018-05-01",84.0937,84.4717,83.4458,84.1747,427800.0],["2018-05-02",84.5887,84.5887,83.2119,83.2929,631100.0],["2018-05-03",83.0139,83.5358,81.871,81.997,560200.0],["2018-05-04",81.7451,83.4819,81.7451,83.0229,339900.0],["2018-05-07",83.1219,83.9498,83.0589,83.5088,215100.0],["2018-05-08",83.7707,83.7888,82.6691,82.8587,284600.0],["2018-05-09",83.0754,84.0326,82.5065,83.9423,255500.0],["2018-05-10",84.0687,84.8272,84.0236,84.6918,377900.0],["2018-05-11",84.6556,85.1703,84.1138,85.1433,492900.0],["2018-05-14",85.053,85.5225,83.3373,84.3125,477500.0],["2018-05-15",84.1319,84.1319,82.7052,83.1657,406400.0],["2018-05-16",83.3644,84.6737,83.0032,84.466,257600.0],["2018-05-17",84.5834,84.8092,84.0236,84.2403,242600.0],["2018-05-18",83.5811,85.1342,83.4185,84.4841,272300.0],["2018-05-21",84.8994,85.2516,84.7369,84.8904,162300.0],["2018-05-22",85.1342,85.7392,84.5834,84.8453,165300.0],["2018-05-23",84.5473,85.1252,84.3035,84.9626,165800.0],["2018-05-24",84.9898,85.3148,84.5021,84.9085,116200.0],["2018-05-25",84.773,85.2606,84.7459,84.9536,154900.0],["2018-05-29",84.3938,84.8904,84.0326,84.2583,212700.0],["2018-05-30",83.7075,85.2516,83.7075,84.8453,258600.0],["2018-05-31",85.1071,85.2336,83.247,83.3644,151900.0],["2018-06-01",83.87,84.2403,83.4998,83.7707,174800.0],["2018-06-04",84.0777,84.7911,83.4727,84.755,172100.0],["2018-06-05",84.9356,85.3329,84.4841,84.8091,114800.0],["2018-06-06",84.5834,84.9717,83.1115,84.8001,437300.0],["2018-06-07",84.7279,85.2697,83.4727,84.1951,534000.0],["2018-06-08",84.0236,84.7911,83.9604,84.5744,290600.0],["2018-06-11",84.6918,85.658,84.3667,84.7189,389400.0],["2018-06-12",84.9626,85.685,84.5202,85.0168,455100.0],["2018-06-13",85.3781,85.7844,84.9266,85.1704,321400.0],["2018-06-14",85.6128,86.0192,85.1162,85.658,320400.0],["2018-06-15",85.7844,86.1185,85.2336,85.7121,505200.0],["2018-06-18",85.3961,85.8566,84.8994,85.6399,347300.0],["2018-06-19",84.8363,85.4413,84.5292,85.1072,333700.0],["2018-06-20",85.0349,85.667,84.8272,85.4593,285600.0],["2018-06-21",85.3419,85.4322,83.9333,84.0687,296900.0],["2018-06-22",84.2312,84.4209,83.3824,83.6443,681100.0],["2018-06-25",83.7707,84.159,82.5517,83.238,348700.0],["2018-06-26",83.3914,84.3847,83.0935,83.7165,266700.0],["2018-06-27",83.7797,84.8001,83.1386,83.1657,295800.0],["2018-06-28",83.0754,83.7617,82.7684,83.7165,251300.0],["2018-06-29",84.159,84.9897,83.9152,84.3215,335800.0],["2018-07-02",83.8971,84.6737,83.4908,84.5112,237500.0],["2018-07-03",84.8453,85.8115,84.5292,84.8723,178000.0],["2018-07-05",85.3239,85.369,84.3848,85.369,249900.0],["2018-07-06",85.08,85.2245,84.6286,84.9536,238000.0],["2018-07-09",85.2877,86.3533,85.2877,85.8747,188700.0],["2018-07-10",85.9379,86.8319,85.9379,86.7867,216100.0],["2018-07-11",86.3352,87.0215,85.8837,86.3984,220800.0],["2018-07-12",86.6874,87.4368,86.3171,86.4526,196700.0],["2018-07-13",86.1095,86.8589,85.4774,85.667,205300.0],["2018-07-16",85.5767,85.676,84.1319,84.2403,132000.0],["2018-07-17",84.1771,85.5496,84.1229,85.4593,155400.0],["2018-07-18",85.4593,85.9469,85.0439,85.4413,150000.0],["2018-07-19",85.5135,87.175,85.5135,86.9854,213300.0],["2018-07-20",86.6332,86.8318,86.0824,86.4887,192600.0],["2018-07-23",86.6332,86.9854,85.5948,85.9108,195800.0],["2018-07-24",86.0914,86.561,85.36,85.5586,225300.0],["2018-07-25",85.3961,85.7844,84.9265,85.5406,182300.0],["2018-07-26",85.676,87.0305,85.3871,86.7506,170300.0],["2018-07-27",88.4934,93.0354,87.7258,92.918,626000.0],["2018-07-30",93.4779,94.0016,90.2452,92.5568,531800.0],["2018-07-31",92.8468,93.7528,91.3066,92.8015,588100.0],["2018-08-01",92.7743,93.028,91.8773,92.8015,301400.0],["2018-08-02",92.0857,93.8434,91.7867,93.2998,327400.0],["2018-08-03",93.3088,94.6769,93.182,94.3145,300200.0],["2018-08-06",94.2329,95.0846,94.2057,94.4141,279500.0],["2018-08-07",94.3688,94.84,93.6712,93.8162,296500.0],["2018-08-08",93.6259,94.2058,93.2001,93.2816,277900.0],["2018-08-09",93.4175,94.2873,93.3179,94.1333,265500.0],["2018-08-10",93.6531,94.2601,92.5568,92.7561,325600.0],["2018-08-13",92.6293,93.7437,91.4515,91.8683,227800.0],["2018-08-14",92.3122,92.8649,91.8049,92.3938,176500.0],["2018-08-15",92.0132,92.1038,90.6542,91.8139,300500.0],["2018-08-16",92.0676,92.5568,91.823,92.1129,276300.0],["2018-08-17",92.122,93.3088,91.8683,93.1004,131800.0],["2018-08-20",93.2454,93.789,92.9555,93.191,198600.0],["2018-08-21",93.1639,94.088,93.1639,93.5806,209600.0],["2018-08-22",93.6078,93.6803,93.0823,93.481,103300.0],["2018-08-23",93.6078,93.8162,93.1004,93.2363,124400.0],["2018-08-24",93.2998,94.3507,93.2998,94.0427,127300.0],["2018-08-27",94.0336,94.9849,94.0336,94.7131,175400.0],["2018-08-28",94.7312,95.302,94.0517,94.1242,214900.0],["2018-08-29",94.4051,95.2839,94.0155,94.8581,199700.0],["2018-08-30",95.003,95.8275,94.0608,94.8581,231900.0],["2018-08-31",94.7856,95.5285,94.5682,94.8671,153000.0],["2018-09-04",95.4198,96.4889,94.7494,96.3801,323600.0],["2018-09-05",96.2895,98.5545,96.2895,98.0109,334100.0],["2018-09-06",98.2102,99.379,97.9656,98.7085,228400.0],["2018-09-07",98.6995,98.6995,97.6576,97.7573,258500.0],["2018-09-10",98.2012,98.8264,97.7482,98.3552,212400.0],["2018-09-11",98.0834,98.5093,97.4311,98.319,101600.0],["2018-09-12",98.174,99.3246,97.9566,99.1072,154700.0],["2018-09-13",98.5274,100.4753,98.4549,100.4028,273900.0],["2018-09-14",100.3575,101.6168,99.4696,101.4447,424200.0],["2018-09-17",101.7437,101.7527,100.4843,100.8377,564500.0],["2018-09-18",100.7471,101.2816,99.6327,101.1004,202600.0],["2018-09-19",101.1729,101.3812,100.14,100.6836,204300.0],["2018-09-20",100.8195,101.0279,99.832,100.1038,204500.0],["2018-09-21",99.8139,100.43,99.3609,99.9498,473200.0],["2018-09-24",99.8411,100.9917,99.6508,100.0041,352400.0],["2018-09-25",100.3394,100.5296,98.4096,98.5364,279000.0],["2018-09-26",98.4458,99.1978,98.1831,98.3915,629100.0],["2018-09-27",98.3915,98.926,97.9928,98.1559,255600.0],["2018-09-28",98.0381,98.6542,97.4402,97.6123,416900.0],["2018-10-01",97.8931,98.935,97.2771,97.6395,208600.0],["2018-10-02",97.7844,98.4005,97.4855,97.9838,210300.0],["2018-10-03",98.3099,98.4187,97.4221,97.8479,361200.0],["2018-10-04",97.6576,97.6576,96.3077,97.0234,273300.0],["2018-10-05",97.0959,97.5217,96.9057,97.0959,220800.0],["2018-10-08",97.0506,97.712,96.7969,97.5489,164700.0],["2018-10-09",97.2952,97.2952,95.7459,95.7822,277500.0],["2018-10-10",95.4017,95.8275,92.5206,92.7924,456000.0],["2018-10-11",92.7471,93.7346,91.9226,92.0223,312700.0],["2018-10-12",93.028,93.6441,90.9079,92.0948,399100.0],["2018-10-15",92.1129,93.2816,91.5512,92.5478,239600.0],["2018-10-16",93.0098,95.8275,93.0098,95.6735,231300.0],["2018-10-17",96.1174,96.1174,94.6044,95.148,180900.0],["2018-10-18",94.8853,95.3473,94.0699,94.4685,439900.0],["2018-10-19",94.7584,95.3201,94.4775,94.5138,271800.0],["2018-10-22",94.7765,94.8943,93.3632,94.1967,199300.0],["2018-10-23",93.0732,94.7403,92.1582,93.9339,479500.0],["2018-10-24",93.8887,94.0608,90.4912,90.6724,498300.0],["2018-10-25",91.3972,92.3847,91.0619,91.7686,299800.0],["2018-10-26",91.0076,91.5512,89.9748,90.9261,423800.0],["2018-10-29",91.7958,92.4753,89.8207,90.7448,271300.0],["2018-10-30",90.9448,92.1903,90.3085,92.1539,318600.0],["2018-10-31",93.1175,93.6994,92.5903,92.6903,417100.0],["2018-11-01",93.3539,94.063,93.0812,93.7994,392600.0],["2018-11-02",88.2267,95.7539,86.4176,94.363,959300.0],["2018-11-05",94.5357,94.9812,92.0448,92.6176,481500.0],["2018-11-06",92.3994,95.2448,92.263,94.6357,381300.0],["2018-11-07",95.3448,95.6903,93.9448,95.5539,340200.0],["2018-11-08",95.4084,96.1539,95.0903,95.5721,368400.0],["2018-11-09",95.4175,96.1812,93.7539,94.8084,227100.0],["2018-11-12",94.6903,94.863,92.3448,92.5176,343100.0],["2018-11-13",93.0266,94.0539,92.3085,93.0721,225200.0],["2018-11-14",93.6721,94.463,92.463,92.7994,163200.0],["2018-11-15",92.3176,95.2993,92.0085,95.263,261000.0],["2018-11-16",94.7175,97.4084,94.7175,96.6175,235400.0],["2018-11-19",96.5448,96.9539,95.1903,95.6175,192700.0],["2018-11-20",95.1084,95.8448,93.9721,94.8266,246800.0],["2018-11-21",95.163,95.6266,93.7721,94.0902,221600.0],["2018-11-23",93.6357,94.9266,93.6176,94.4539,75400.0],["2018-11-26",95.1993,95.4448,93.5903,94.263,231700.0],["2018-11-27",93.9084,93.9266,92.8084,92.9994,213400.0],["2018-11-28",93.4539,94.6085,92.4357,94.5721,327800.0],["2018-11-29",94.2903,95.3902,94.263,94.4084,238400.0],["2018-11-30",94.2357,95.0448,93.863,94.5903,330400.0],["2018-12-03",95.663,95.9175,93.1357,94.963,292000.0],["2018-12-04",95.3266,95.3266,93.4812,93.5812,273100.0],["2018-12-06",92.7266,92.7266,89.4085,92.3903,302900.0],["2018-12-07",91.7175,93.4994,90.0903,90.6994,226100.0],["2018-12-10",90.3903,90.7812,89.2903,90.0994,161100.0],["2018-12-11",90.9994,91.8357,89.3448,89.6994,192600.0],["2018-12-12",90.9994,91.763,90.6812,90.8448,240900.0],["2018-12-13",91.2903,92.063,90.463,91.1994,167800.0],["2018-12-14",90.9448,91.7812,90.1176,91.2176,187100.0],["2018-12-17",90.763,91.4994,89.1267,89.6721,313900.0],["2018-12-18",90.3903,91.1539,88.4267,89.0358,231000.0],["2018-12-19",89.3448,89.8539,86.6085,86.8994,268300.0],["2018-12-20",86.8267,87.4085,85.154,86.3721,248100.0],["2018-12-21",86.1449,87.8267,85.0085,85.0449,588800.0],["2018-12-24",84.4176,84.4176,81.5176,81.5449,168300.0],["2018-12-26",81.5631,83.6449,81.5631,83.4267,394400.0],["2018-12-27",82.454,84.0722,81.8267,83.9722,467500.0],["2018-12-28",84.1812,85.3722,83.6813,84.2722,437400.0],["2018-12-31",84.3812,85.5176,84.2358,85.5176,246900.0],["2019-01-02",84.2994,84.2994,81.3176,81.9813,517500.0],["2019-01-03",80.8813,82.0086,80.2358,80.9904,637200.0],["2019-01-04",81.9086,83.5449,81.1722,82.7904,433600.0],["2019-01-07",82.3631,84.9903,82.3449,83.5904,525400.0],["2019-01-08",84.3812,85.5449,83.4176,85.0176,379600.0],["2019-01-09",85.3267,85.6358,84.7358,84.9812,195700.0],["2019-01-10",84.6721,86.1994,84.663,85.9812,205800.0],["2019-01-11",86.063,86.1358,84.9358,86.1176,248200.0],["2019-01-14",85.7085,86.2267,85.2176,85.4176,210500.0],["2019-01-15",85.4267,86.7267,85.3631,86.1903,213900.0],["2019-01-16",86.1994,86.6812,85.8085,86.0994,187100.0],["2019-01-17",85.8085,87.4267,85.7994,87.2085,265500.0],["2019-01-18",87.363,89.063,87.163,88.8085,237400.0],["2019-01-22",88.563,89.3176,86.4722,87.6721,304000.0],["2019-01-23",87.9085,88.8812,87.4994,88.5266,266300.0],["2019-01-24",88.4085,89.1448,87.9176,88.2994,135300.0],["2019-01-25",89.0085,89.4085,88.2448,88.5357,116300.0],["2019-01-28",88.5357,89.5539,88.4357,88.9812,217900.0],["2019-01-29",88.8717,89.784,88.8717,89.3461,161600.0],["2019-01-30",89.4921,90.1307,89.0542,89.3644,292500.0],["2019-01-31",89.4009,90.5685,88.7075,90.4226,346500.0],["2019-02-01",90.6141,91.2071,90.3587,90.8148,269600.0],["2019-02-04",90.6962,91.125,89.8752,91.0885,137200.0],["2019-02-05",91.1797,92.2562,90.6962,92.2014,288000.0],["2019-02-06",91.7909,93.0498,91.7544,92.6758,206800.0],["2019-02-07",92.2562,93.0863,91.9916,93.0042,202100.0],["2019-02-08",92.6576,93.3326,92.1011,92.4934,184300.0],["2019-02-11",92.9404,93.4604,92.3565,92.7762,239100.0],["2019-02-12",93.3235,93.6793,92.8127,93.3418,230000.0],["2019-02-13",93.6976,94.4274,93.2871,93.7797,229700.0],["2019-02-14",93.2688,93.9895,92.6485,92.84,234000.0],["2019-02-15",93.3418,93.4695,92.4569,92.9951,235800.0],["2019-02-19",92.9039,93.0772,92.3748,92.6394,378800.0],["2019-02-20",92.5664,93.652,92.4204,93.2871,282100.0],["2019-02-21",93.3235,94.8744,91.8092,94.0716,508600.0],["2019-02-22",93.4877,94.4638,92.3565,93.0955,303400.0],["2019-02-25",93.2962,93.5972,92.238,92.6485,336100.0],["2019-02-26",92.3292,92.7488,92.0738,92.4204,302500.0],["2019-02-27",93.0681,93.3235,91.946,92.5116,375300.0],["2019-02-28",92.3748,93.0955,92.1103,92.8036,311500.0],["2019-03-01",93.2414,93.2414,91.8548,91.9643,245900.0],["2019-03-04",92.3657,93.1867,91.8001,92.6941,324000.0],["2019-03-05",92.7579,93.2961,92.4386,92.5663,211000.0],["2019-03-06",92.6211,93.0681,91.6176,91.6724,127500.0],["2019-03-07",91.4078,91.8001,90.6415,91.1159,151600.0],["2019-03-08",90.5047,91.7909,90.5047,91.6541,146300.0],["2019-03-11",91.7727,93.1137,91.7453,93.0681,175300.0],["2019-03-12",93.1046,93.88,93.0955,93.2871,176700.0],["2019-03-13",93.506,94.2723,93.132,93.3053,287600.0],["2019-03-14",93.36,93.9986,92.8765,93.8618,169400.0],["2019-03-15",93.8891,94.4912,93.579,94.0077,278600.0],["2019-03-18",94.1628,94.7284,93.8253,94.6098,132800.0],["2019-03-19",95.0751,95.4126,94.1811,94.5095,188800.0],["2019-03-20",94.3453,95.6316,93.8344,94.8288,181300.0],["2019-03-21",94.4821,96.407,94.4821,96.2792,194000.0],["2019-03-22",96.0238,96.0238,94.4182,94.7193,213200.0],["2019-03-25",94.4639,95.7593,93.9804,95.3396,163900.0],["2019-03-26",95.7866,97.0455,95.513,96.188,262300.0],["2019-03-27",96.261,97.1459,95.9052,96.261,179500.0],["2019-03-28",96.4799,97.0546,96.1697,96.8722,129900.0],["2019-03-29",96.7901,97.3192,96.2154,97.0546,337900.0],["2019-04-01",97.529,98.3592,96.8904,98.2588,234000.0],["2019-04-02",98.3409,98.3409,97.301,97.8118,194600.0],["2019-04-03",98.1676,98.5964,97.7571,98.0399,201200.0],["2019-04-04",98.2314,98.6693,97.8757,98.6146,164000.0],["2019-04-05",98.1311,99.3991,98.1311,99.1984,161400.0],["2019-04-08",99.1164,99.6819,98.5143,99.4265,149600.0],["2019-04-09",98.8792,99.0342,98.0855,98.6693,183400.0],["2019-04-10",98.7241,99.7093,98.4778,99.4721,166200.0],["2019-04-11",99.7002,100.2202,99.4174,100.0377,228900.0],["2019-04-12",100.3023,100.9865,100.1563,100.6307,185900.0],["2019-04-15",100.6581,100.804,99.8826,100.2476,190500.0],["2019-04-16",100.1746,100.3205,99.2167,100.0012,197600.0],["2019-04-17",100.056,100.1198,98.1494,98.2497,150500.0],["2019-04-18",98.4595,98.87,97.8848,98.7149,214600.0],["2019-04-22",98.7515,99.7732,98.7515,99.3718,165800.0],["2019-04-23",99.463,100.8314,99.463,100.4026,220800.0],["2019-04-24",100.3205,101.1324,100.2932,100.2932,152200.0],["2019-04-25",99.6272,100.3205,99.2806,99.8461,132400.0],["2019-04-26",100.0833,101.8531,100.0742,101.6433,138900.0],["2019-04-29",101.6068,101.917,101.0412,101.552,137600.0],["2019-04-30",101.3599,102.33,100.6094,101.8083,277600.0],["2019-05-01",102.751,104.9384,102.092,103.2452,336100.0],["2019-05-02",103.2452,103.5289,102.1561,103.4191,345200.0],["2019-05-03",103.6937,104.4624,103.172,104.197,310200.0],["2019-05-06",102.9981,105.7254,102.9981,105.2678,263000.0],["2019-05-07",104.316,104.9567,103.5472,104.3069,159500.0],["2019-05-08",104.1329,104.7736,103.7028,104.3251,169400.0],["2019-05-09",103.7669,104.1421,103.1994,103.4191,259300.0],["2019-05-10",103.1628,104.0689,102.6686,103.9682,225100.0],["2019-05-13",102.4215,103.5747,101.8541,103.236,160100.0],["2019-05-14",103.7761,104.6638,103.3185,103.4008,132600.0],["2019-05-15",103.1994,104.1238,102.8334,103.6387,116500.0],["2019-05-16",103.7669,104.7919,103.657,104.435,218800.0],["2019-05-17",103.8675,104.7553,103.8675,104.1329,151800.0],["2019-05-20",103.593,104.1604,103.2635,103.4557,175600.0],["2019-05-21",103.8859,104.2336,103.5015,103.8584,156300.0],["2019-05-22",104.1238,104.316,103.4191,103.5564,146800.0],["2019-05-23",102.9981,104.0506,102.5405,103.3825,119600.0],["2019-05-24",103.6845,104.2153,103.1903,103.355,117700.0],["2019-05-28",103.4557,103.9865,103.1354,103.3276,259200.0],["2019-05-29",102.9981,103.8218,102.7601,103.1445,188200.0],["2019-05-30",103.172,103.9957,102.9981,103.8858,128700.0],["2019-05-31",102.989,104.0872,102.0463,103.6662,247400.0],["2019-06-03",103.7943,105.2495,103.7943,104.3618,297400.0],["2019-06-04",104.9749,106.1464,104.0414,105.9085,483400.0],["2019-06-05",106.0732,107.2447,105.6248,107.1989,392000.0],["2019-06-06",107.2721,110.1825,107.2721,110.0361,319800.0],["2019-06-07",109.8256,112.2051,109.7524,111.5828,427800.0],["2019-06-10",111.8299,112.8275,111.3174,112.7726,253200.0],["2019-06-11",113.4864,113.8983,110.933,112.1868,365600.0],["2019-06-12",112.5621,112.5621,110.9147,111.3082,273400.0],["2019-06-13",111.1984,111.7475,110.1093,110.4845,166500.0],["2019-06-14",110.2466,110.2923,109.432,109.908,187300.0],["2019-06-17",109.8622,110.5944,109.6334,109.9812,136300.0],["2019-06-18",110.3656,110.4662,109.2581,109.3588,208300.0],["2019-06-19",109.487,109.8256,108.7456,109.2856,340200.0],["2019-06-20",110.6401,110.7408,108.2514,109.6517,335100.0],["2019-06-21",109.2032,109.6883,107.4735,109.2582,603600.0],["2019-06-24",109.368,109.368,108.4345,108.709,187700.0],["2019-06-25",108.9104,111.4638,108.8006,110.7957,300700.0],["2019-06-26",110.9604,110.9696,109.0019,109.13,236700.0],["2019-06-27",109.2673,111.4821,109.2673,111.2442,247700.0],["2019-06-28",111.3082,114.1728,111.3082,113.7976,831100.0],["2019-07-01",114.4017,115.4999,112.6811,113.7335,322000.0],["2019-07-02",113.8251,114.1362,112.7726,113.0654,402400.0],["2019-07-03",113.4864,115.2436,113.4864,115.2436,188600.0],["2019-07-05",114.5939,114.6396,112.5804,114.0447,255300.0],["2019-07-08",114.8593,114.8593,113.157,113.4773,199600.0],["2019-07-09",113.2942,113.9715,113.2942,113.5505,235000.0],["2019-07-10",114.063,115.1247,112.8915,113.1021,169900.0],["2019-07-11",112.8184,113.5963,112.5804,113.5048,226400.0],["2019-07-12",113.6603,113.6603,112.7634,112.9465,241000.0],["2019-07-15",112.7085,113.4498,112.2875,112.498,189600.0],["2019-07-16",112.6811,112.9007,111.9306,112.7177,230800.0],["2019-07-17",112.6811,113.88,112.6811,113.0563,267300.0],["2019-07-18",112.7085,113.8983,112.5987,113.8159,173900.0],["2019-07-19",114.1362,114.3559,112.9007,112.9373,226000.0],["2019-07-22",113.038,113.3858,112.4065,112.7177,153800.0],["2019-07-23",113.3858,114.1363,112.919,113.9532,183600.0],["2019-07-24",113.4956,113.9898,112.4248,112.8366,215300.0],["2019-07-25",112.5712,113.7427,112.2784,112.498,273700.0],["2019-07-26",112.6902,114.1911,112.5072,113.9349,198000.0],["2019-07-29",113.8983,115.0057,113.0655,114.3468,277400.0],["2019-07-30",113.6308,114.3376,112.8598,113.64,221700.0],["2019-07-31",113.3463,113.6859,110.0879,111.0792,621400.0],["2019-08-01",110.3174,110.3174,105.4068,107.9034,533000.0],["2019-08-02",107.0314,108.6193,106.1503,108.3256,316600.0],["2019-08-05",106.8754,109.2526,106.701,107.4628,462500.0],["2019-08-06",107.8942,110.8864,107.7381,109.8859,356400.0],["2019-08-07",109.3169,112.2173,108.9497,111.6666,268700.0],["2019-08-08",112.4192,113.8144,111.6023,112.7772,374300.0],["2019-08-09",112.6579,113.1076,111.1067,111.1342,186400.0],["2019-08-12",111.0792,111.685,110.0695,110.1613,135600.0],["2019-08-13",109.941,111.8043,109.271,111.2627,216300.0],["2019-08-14",110.1522,110.813,109.2159,109.3077,375800.0],["2019-08-15",109.4546,110.3724,108.2614,108.6102,238400.0],["2019-08-16",109.1425,110.8222,108.2613,110.3724,197800.0],["2019-08-19",111.2444,111.5014,110.143,110.3449,206400.0],["2019-08-20",110.2347,110.2347,108.7294,109.1149,141800.0],["2019-08-21",109.8309,109.9869,109.1241,109.528,298500.0],["2019-08-22",109.9869,110.8038,109.2618,110.6386,227100.0],["2019-08-23",110.6478,111.3637,110.042,110.3816,296100.0],["2019-08-26",110.8038,111.2719,110.0603,111.0516,237100.0],["2019-08-27",111.5014,111.8226,110.8864,111.5197,183000.0],["2019-08-28",111.5106,112.1072,110.7212,111.8502,221100.0],["2019-08-29",112.7864,113.3004,111.1985,111.6941,184600.0],["2019-08-30",112.3275,113.1902,111.2719,112.1806,183700.0],["2019-09-03",110.8864,111.1342,108.8304,109.8217,262000.0],["2019-09-04",110.813,112.0246,110.3174,111.9236,160800.0],["2019-09-05",112.8874,113.0893,111.0425,111.2444,230100.0],["2019-09-06",111.0241,111.8318,110.4367,110.9507,239300.0],["2019-09-09",111.584,111.584,109.014,109.3169,232900.0],["2019-09-10",109.2068,109.5188,106.5817,109.3261,258200.0],["2019-09-11",109.1333,109.7116,107.1324,108.8855,231700.0],["2019-09-12",109.2985,109.8676,108.2889,108.3531,163300.0],["2019-09-13",108.8121,109.1976,107.9952,108.6744,269900.0],["2019-09-16",108.0503,108.0503,106.3522,106.9121,192100.0],["2019-09-17",106.6551,108.1787,106.5358,107.3986,216700.0],["2019-09-18",107.2884,109.1792,106.9855,108.5826,253400.0],["2019-09-19",108.6101,109.1792,107.9768,108.1695,304200.0],["2019-09-20",108.4357,109.2435,107.9034,108.3531,527900.0],["2019-09-23",107.9493,109.1976,107.9493,108.399,164300.0],["2019-09-24",108.8579,109.6748,108.5367,108.7753,187100.0],["2019-09-25",108.9589,109.629,108.9222,109.3352,202100.0],["2019-09-26",109.7483,109.8492,108.7845,109.1517,117900.0],["2019-09-27",109.4179,109.5097,108.3623,108.9222,149100.0],["2019-09-30",109.1792,109.6014,108.1604,108.7203,219700.0],["2019-10-01",109.4913,109.8951,107.8483,108.0043,143300.0],["2019-10-02",107.3894,107.4077,105.6087,105.8749,225600.0],["2019-10-03",105.5537,105.7648,104.4339,105.5445,241100.0],["2019-10-04",105.8382,107.9585,105.6363,107.6923,162400.0],["2019-10-07",107.1048,107.8024,106.6918,106.9855,216100.0],["2019-10-08",106.4807,108.087,105.1039,105.3517,221900.0],["2019-10-09",106.3063,107.2884,105.9025,106.9121,134700.0],["2019-10-10",106.9121,107.6097,106.2237,106.7561,102400.0],["2019-10-11",107.3159,108.3072,106.6918,106.7744,213700.0],["2019-10-14",106.7652,107.2792,106.2329,106.3339,131900.0],["2019-10-15",106.7836,107.059,105.5996,105.7189,182500.0],["2019-10-16",105.6822,106.1044,105.003,105.9851,213700.0],["2019-10-17",106.0768,107.4628,106.0126,106.9763,153800.0],["2019-10-18",106.857,108.3073,106.857,108.1053,219100.0],["2019-10-21",108.6468,109.3261,108.1237,108.2154,142900.0],["2019-10-22",108.3348,108.3531,107.0406,107.0773,85400.0],["2019-10-23",106.958,108.243,106.9305,107.729,104800.0],["2019-10-24",107.8024,108.4266,107.1507,107.7015,122500.0],["2019-10-25",107.5821,108.8763,107.5821,108.1971,120300.0],["2019-10-28",108.2705,109.0415,108.1604,108.4908,134100.0],["2019-10-29",108.1317,109.6784,108.1317,109.1076,136600.0],["2019-10-30",109.1721,110.1388,108.4264,109.7889,148200.0],["2019-10-31",109.5956,110.1388,108.2883,108.7762,316000.0],["2019-11-01",104.6516,106.3917,100.8493,102.0001,583300.0],["2019-11-04",102.2027,102.8932,99.809,100.0483,553700.0],["2019-11-05",100.5455,101.503,99.8274,100.0391,385300.0],["2019-11-06",100.0483,101.0979,99.8182,100.8033,369800.0],["2019-11-07",100.8401,101.7608,100.2693,100.7204,189400.0],["2019-11-08",100.6376,102.129,100.2325,100.3522,303500.0],["2019-11-11",99.8734,101.0519,99.8734,99.9655,181500.0],["2019-11-12",100.0207,100.6284,99.5788,99.634,185400.0],["2019-11-13",99.7261,101.3373,99.4499,100.923,385400.0],["2019-11-14",100.7941,101.8068,100.7941,101.7055,224000.0],["2019-11-15",101.9449,101.9449,100.9966,101.236,307300.0],["2019-11-18",101.1992,102.1474,101.1623,101.5858,352100.0],["2019-11-19",101.9449,102.5617,101.6871,101.7331,258700.0],["2019-11-20",101.3833,102.9761,101.3833,101.9173,961400.0],["2019-11-21",102.4052,103.1602,101.4385,102.4697,244200.0],["2019-11-22",102.7919,102.8103,101.2728,101.3833,151700.0],["2019-11-25",101.5122,102.2487,101.4293,102.1475,264400.0],["2019-11-26",102.6722,103.7126,102.1659,103.6297,221900.0],["2019-11-27",104.0256,104.5688,103.6942,103.8783,145500.0],["2019-11-29",103.7034,104.2282,103.0589,103.2246,89300.0],["2019-12-02",103.5929,103.777,102.7643,103.1234,273300.0],["2019-12-03",102.663,104.3202,102.3224,103.7678,246400.0],["2019-12-04",103.7954,104.4767,102.8748,102.9116,284600.0],["2019-12-05",103.0129,103.7218,102.7919,103.0681,243700.0],["2019-12-06",103.8415,104.0348,102.93,103.1878,322100.0],["2019-12-09",103.3995,103.8875,102.8287,103.6941,255000.0],["2019-12-10",103.5469,103.8783,102.5065,103.0589,219500.0],["2019-12-11",103.0866,103.8231,103.0221,103.6389,141100.0],["2019-12-12",103.5837,105.3606,103.5837,105.1212,407000.0],["2019-12-13",104.9371,106.2352,104.3386,104.9279,380400.0],["2019-12-16",105.379,105.6091,104.311,105.2501,194200.0],["2019-12-17",105.0751,105.6459,104.09,104.357,248900.0],["2019-12-18",104.3571,104.3755,103.4456,104.1085,204000.0],["2019-12-19",104.1821,104.4767,103.8507,104.2742,172100.0],["2019-12-20",104.6977,106.005,104.6977,105.8393,473500.0],["2019-12-23",105.8117,106.2168,105.1672,106.2168,144300.0],["2019-12-24",106.1615,106.4654,105.5815,105.6276,63800.0],["2019-12-26",105.6368,105.7472,104.7713,105.7104,110900.0],["2019-12-27",106.0787,106.1984,105.0936,105.8945,87800.0],["2019-12-30",105.8209,106.6127,105.5723,106.5758,193000.0],["2019-12-31",106.539,106.9809,105.8945,106.447,310700.0],["2020-01-02",106.3365,107.2387,103.9704,104.6609,362700.0],["2020-01-03",103.8599,105.7288,103.8599,104.9923,221500.0],["2020-01-06",104.6424,105.4066,104.5504,105.0015,282400.0],["2020-01-07",104.5504,104.9647,103.7954,103.952,234700.0],["2020-01-08",104.1084,105.1212,104.1084,104.2373,331000.0],["2020-01-09",104.7437,105.9314,104.3294,105.5631,329100.0],["2020-01-10",105.5631,106.9533,105.4802,106.6034,196800.0],["2020-01-13",106.3273,107.3124,106.2168,106.9809,248500.0],["2020-01-14",107.0269,107.0914,106.005,106.9165,160800.0],["2020-01-15",107.0914,107.9292,106.7047,107.4505,241500.0],["2020-01-16",107.9108,108.8867,107.8832,108.8407,187300.0],["2020-01-17",108.9235,109.1997,107.7727,108.0121,190600.0],["2020-01-21",107.4044,107.5057,106.1984,106.4562,189300.0],["2020-01-22",106.5114,107.1927,106.3181,106.493,141800.0],["2020-01-23",106.18,109.5772,105.6644,108.0581,301000.0],["2020-01-24",108.0857,108.7854,107.3676,107.8279,213000.0],["2020-01-27",106.3733,107.9568,106.0787,107.2479,239100.0],["2020-01-28",107.5065,107.6635,106.7308,107.1002,178600.0],["2020-01-29",107.0447,108.1253,106.6938,107.0724,211200.0],["2020-01-30",106.2228,108.0606,105.5856,107.6265,153200.0],["2020-01-31",107.0447,107.488,106.3336,106.6753,300700.0],["2020-02-03",106.7677,108.5501,106.6753,108.273,271300.0],["2020-02-04",108.7809,109.4274,107.3126,108.0052,313700.0],["2020-02-05",108.1807,109.2427,107.8205,108.8548,188100.0],["2020-02-06",109.0211,109.8522,108.4762,108.5408,247800.0],["2020-02-07",108.116,108.6794,107.331,107.7743,144500.0],["2020-02-10",107.5157,108.1437,106.6476,106.9432,142600.0],["2020-02-11",107.1463,107.9498,106.5738,107.174,197600.0],["2020-02-12",107.2479,107.3218,105.5579,105.9365,448200.0],["2020-02-13",105.8165,107.6358,104.9945,107.3126,200400.0],["2020-02-14",107.682,108.744,107.2849,107.7466,216800.0],["2020-02-18",107.5619,107.7097,106.2782,106.4445,271300.0],["2020-02-19",106.5461,107.7004,105.9458,106.2136,289200.0],["2020-02-20",105.8442,106.8231,105.0407,106.1397,378400.0],["2020-02-21",102.9905,105.8811,100.811,103.4153,720600.0],["2020-02-24",102.0485,102.7042,100.8202,100.8572,447900.0],["2020-02-25",100.8664,101.1896,98.5484,98.7608,641400.0],["2020-02-26",96.0457,98.4099,94.9097,96.6737,504500.0],["2020-02-27",95.4916,96.7476,94.1525,94.5681,670500.0],["2020-02-28",92.1023,94.3926,91.7236,93.3398,690800.0],["2020-03-02",93.8477,95.824,93.0997,95.6578,331800.0],["2020-03-03",95.8517,97.6341,94.3833,94.9005,353300.0],["2020-03-04",97.3294,99.398,96.452,99.2226,294500.0],["2020-03-05",97.2832,97.708,94.7897,96.0272,273800.0],["2020-03-06",93.8385,99.1949,93.5799,99.0933,624000.0],["2020-03-09",94.882,96.9692,91.8714,93.6907,597100.0],["2020-03-10",95.6763,96.0364,91.7883,96.0364,522300.0],["2020-03-11",93.8939,93.8939,90.4307,91.502,705800.0],["2020-03-12",85.4068,89.0269,80.8076,87.1799,843100.0],["2020-03-13",90.5785,91.8344,84.1508,89.0177,596000.0],["2020-03-16",80.7153,87.2538,80.7153,81.1586,667400.0],["2020-03-17",83.0703,89.5349,82.6362,89.0731,595700.0],["2020-03-18",84.6772,89.5626,83.4304,89.3502,762000.0],["2020-03-19",89.1101,93.4783,86.4319,91.3173,354700.0],["2020-03-20",91.2526,92.3331,82.313,85.4345,727300.0],["2020-03-23",85.0189,86.1086,73.7335,77.5107,698800.0],["2020-03-24",80.5952,81.5649,76.3655,81.3248,535600.0],["2020-03-25",82.1929,86.4965,79.6256,83.2827,576200.0],["2020-03-26",83.9014,89.8951,83.3196,88.8422,447000.0],["2020-03-27",87.3092,88.5098,85.0558,86.8105,482000.0],["2020-03-30",87.7063,93.2382,87.1522,92.7949,435400.0],["2020-03-31",92.8318,94.8913,89.9874,91.9268,531000.0],["2020-04-01",90.2368,91.1326,88.1404,88.8515,296500.0],["2020-04-02",88.4821,89.7104,86.9213,88.7961,455700.0],["2020-04-03",87.6232,89.969,86.2195,86.986,370300.0],["2020-04-06",89.6457,93.4414,89.6457,93.0535,503200.0],["2020-04-07",95.6301,95.6301,91.6313,93.3859,378000.0],["2020-04-08",94.7989,97.237,92.9426,96.1472,328500.0],["2020-04-09",97.0061,99.7674,96.2581,99.0656,399300.0],["2020-04-13",98.807,99.2133,94.4757,94.5219,234000.0],["2020-04-14",96.5628,97.3109,95.4546,96.0641,239700.0],["2020-04-15",94.4572,96.2211,92.9149,93.2105,441400.0],["2020-04-16",95.1499,95.1499,92.0561,94.0601,294000.0],["2020-04-17",95.9164,96.9877,94.5681,95.0667,256200.0],["2020-04-20",94.0693,99.6843,93.3951,98.7608,856400.0],["2020-04-21",97.7542,98.807,96.1565,98.0035,475500.0],["2020-04-22",98.807,98.8532,96.1565,98.1698,436400.0],["2020-04-23",98.4653,99.1117,96.923,96.9876,347600.0],["2020-04-24",97.3478,97.3478,95.2053,96.1565,377000.0],["2020-04-27",100.968,105.3732,98.7054,103.9694,457700.0],["2020-04-28",104.3215,106.2301,102.8299,103.0059,274600.0],["2020-04-29",104.2844,105.2758,101.7459,101.9868,236600.0],["2020-04-30",100.9769,101.9775,98.5217,99.2073,730600.0],["2020-05-01",102.4315,102.4315,97.0116,98.3364,506200.0],["2020-05-04",97.7713,99.4389,97.3544,98.9572,324300.0],["2020-05-05",98.9294,99.7169,97.6509,97.7991,332500.0],["2020-05-06",98.9201,99.1795,97.0579,97.1506,234000.0],["2020-05-07",97.762,99.0313,97.41,97.7157,285200.0],["2020-05-08",99.1147,100.0504,98.7256,99.6242,257000.0],["2020-05-11",98.8182,99.6057,98.2809,98.4939,344000.0],["2020-05-12",98.6051,98.6051,96.2148,96.3075,233300.0],["2020-05-13",95.7886,95.7886,94.1766,94.8899,267100.0],["2020-05-14",93.5836,95.0752,91.8233,94.927,246200.0],["2020-05-15",94.0098,94.2229,92.6942,94.0376,476400.0],["2020-05-18",96.4186,97.4192,95.381,96.4928,304500.0],["2020-05-19",96.1592,97.9751,95.5755,96.1036,214700.0],["2020-05-20",96.7707,97.762,96.4279,96.7336,146200.0],["2020-05-21",96.7614,97.9381,96.7614,97.3636,233900.0],["2020-05-22",97.2525,97.5119,96.0851,97.3729,151200.0],["2020-05-26",99.4482,102.0887,98.9294,101.4957,332200.0],["2020-05-27",102.904,104.3678,102.2369,104.2752,290400.0],["2020-05-28",104.9978,104.9978,102.7835,103.395,233600.0],["2020-05-29",102.9318,103.3302,101.644,103.2005,215300.0],["2020-06-01",103.0985,103.6544,102.4685,103.2282,277000.0],["2020-06-02",103.534,104.2011,102.7835,103.8305,224900.0],["2020-06-03",104.4141,105.7112,104.4141,104.9515,196600.0],["2020-06-04",105.1553,105.1553,102.8577,103.8953,182500.0],["2020-06-05",105.4333,105.878,104.6087,105.0627,235500.0],["2020-06-08",104.5253,105.6186,104.0343,105.2295,244700.0],["2020-06-09",104.4883,105.109,103.6822,104.201,292100.0],["2020-06-10",104.6921,104.6921,102.6724,103.4321,366600.0],["2020-06-11",101.9126,102.4778,96.5483,96.5854,376900.0],["2020-06-12",98.846,99.6242,95.5014,97.6138,247300.0],["2020-06-15",95.835,98.707,95.4922,97.6601,235900.0],["2020-06-16",100.3376,101.0695,99.0035,99.4945,252600.0],["2020-06-17",100.2357,100.6619,98.5495,99.0498,208800.0],["2020-06-18",98.4661,100.0319,98.1789,99.1239,217800.0],["2020-06-19",99.3278,100.0504,98.2994,99.6891,303700.0],["2020-06-22",99.0776,99.754,97.7435,99.6428,241900.0],["2020-06-23",100.4859,100.4859,99.0591,99.5409,228300.0],["2020-06-24",98.7441,99.615,98.0678,98.1512,433900.0],["2020-06-25",97.6601,99.7169,96.15,99.6891,263600.0],["2020-06-26",99.2444,100.699,98.3642,99.8003,924200.0],["2020-06-29",100.282,102.0887,99.9578,101.2178,189300.0],["2020-06-30",101.1066,104.025,101.1066,103.7471,421800.0],["2020-07-01",103.6822,104.3864,102.7928,104.2103,247900.0],["2020-07-02",105.0997,106.5543,105.0997,106.5172,271400.0],["2020-07-06",107.4623,108.083,105.7853,106.7859,330900.0],["2020-07-07",106.2115,107.4715,105.7853,106.684,346500.0],["2020-07-08",106.3505,107.2399,104.3122,104.6273,205900.0],["2020-07-09",104.8404,105.7483,103.219,105.3962,307200.0],["2020-07-10",105.7761,106.7026,104.1362,106.4987,244500.0],["2020-07-13",106.508,107.7217,104.9422,105.0905,289000.0],["2020-07-14",105.3962,107.9348,105.3314,107.7587,193600.0],["2020-07-15",108.8057,109.5932,107.9718,109.2318,326900.0],["2020-07-16",109.3615,109.7784,108.2127,108.6203,252900.0],["2020-07-17",109.3245,110.9087,108.713,110.6215,249000.0],["2020-07-20",110.6215,110.9458,109.5746,110.5196,183200.0],["2020-07-21",110.7883,111.057,109.0187,109.4912,394300.0],["2020-07-22",109.5561,110.2324,108.7779,109.7877,414600.0],["2020-07-23",109.6858,110.464,109.4078,109.7321,286700.0],["2020-07-24",110.251,110.9829,109.6766,110.112,244700.0],["2020-07-27",110.0935,111.5944,109.7877,111.0385,281800.0],["2020-07-28",111.3358,111.3358,109.4494,109.7003,208600.0],["2020-07-29",110.3229,110.9641,109.0312,110.4065,251200.0],["2020-07-30",109.4215,110.4995,108.4458,109.5702,359800.0],["2020-07-31",106.8661,109.5609,103.3534,107.0519,668100.0],["2020-08-03",108.5852,111.215,106.7267,110.2672,292900.0],["2020-08-04",110.5367,111.6797,109.8583,110.23,233100.0],["2020-08-05",111.1035,112.135,109.8583,109.9884,164700.0],["2020-08-06",110.4158,111.6146,108.4272,109.3379,246500.0],["2020-08-07",108.7897,110.927,108.5202,110.8155,202300.0],["2020-08-10",111.1221,111.1221,108.6317,108.7246,204700.0],["2020-08-11",109.6724,110.9084,108.2878,108.483,214100.0],["2020-08-12",108.6502,110.1835,108.4923,109.7375,171800.0],["2020-08-13",108.9476,111.0199,108.9476,110.1371,213800.0],["2020-08-14",109.5424,111.1779,109.3751,110.1092,134600.0],["2020-08-17",110.7132,111.4381,109.6632,109.8862,160500.0],["2020-08-18",109.5702,110.2486,108.5108,109.5423,171500.0],["2020-08-19",110.3043,110.9269,109.0219,109.3658,145600.0],["2020-08-20",108.7803,109.7747,108.3529,109.2357,159400.0],["2020-08-21",108.8361,109.9791,108.167,109.468,199200.0],["2020-08-24",109.8397,111.2894,109.8397,110.6854,224000.0],["2020-08-25",111.0849,111.0849,109.5888,109.7746,114400.0],["2020-08-26",109.6446,110.5831,109.245,110.2114,120000.0],["2020-08-27",110.2393,112.0885,110.1185,111.5589,209800.0],["2020-08-28",111.2336,111.2336,109.6538,109.7746,295200.0],["2020-08-31",110.1929,110.7318,109.4494,110.0163,182500.0],["2020-09-01",109.5981,111.1778,109.5981,111.0478,133900.0],["2020-09-02",111.2801,113.7798,110.5552,113.6125,153800.0],["2020-09-03",113.6311,113.6311,110.1185,110.7411,227200.0],["2020-09-04",111.5496,111.7912,108.2507,110.3229,224200.0],["2020-09-08",109.7747,109.7747,107.8325,107.8511,164600.0],["2020-09-09",108.39,110.2393,108.39,109.5516,154000.0],["2020-09-10",109.8118,110.4995,108.4551,108.9012,253500.0],["2020-09-11",109.5424,110.3137,108.8454,109.9884,124600.0],["2020-09-14",110.9269,111.5681,110.0906,110.6575,129000.0],["2020-09-15",110.992,111.3266,109.7654,109.9605,125600.0],["2020-09-16",111.1221,111.1221,109.2543,109.4401,232000.0],["2020-09-17",108.26,108.9476,106.9404,107.7582,354500.0],["2020-09-18",108.3343,108.4923,106.1505,106.9032,555700.0],["2020-09-21",105.5651,105.974,103.911,105.4257,251500.0],["2020-09-22",105.9089,106.5594,105.5279,106.2434,292400.0],["2020-09-23",106.1226,106.4293,103.8087,104.2083,172300.0],["2020-09-24",103.9853,105.1655,103.2976,104.3198,274300.0],["2020-09-25",103.5764,104.6172,103.5764,104.1712,254100.0],["2020-09-28",105.1655,106.1412,104.1154,104.4128,230000.0],["2020-09-29",104.134,105.3327,103.8459,104.6544,230000.0],["2020-09-30",105.2584,105.9925,104.5429,105.1934,200500.0],["2020-10-01",105.4257,106.8382,105.1376,105.658,166000.0],["2020-10-02",104.3663,106.104,104.3663,104.8681,166800.0],["2020-10-05",105.342,106.801,105.2027,106.4479,151300.0],["2020-10-06",106.8753,107.7024,105.8624,106.4572,224000.0],["2020-10-07",106.9497,107.9533,106.4014,106.8475,173200.0],["2020-10-08",107.6095,108.5294,107.3493,108.2785,138000.0],["2020-10-09",109.7654,110.0163,107.9719,108.548,148700.0],["2020-10-12",108.771,110.4251,108.4458,109.691,138100.0],["2020-10-13",109.403,110.4995,108.9569,109.245,159000.0],["2020-10-14",109.1892,109.6817,107.8325,108.2042,98900.0],["2020-10-15",106.6058,108.3436,106.1412,108.1113,116900.0],["2020-10-16",108.4551,108.9383,107.9719,108.1206,97700.0],["2020-10-19",108.3901,108.3901,106.4758,107.0054,113700.0],["2020-10-20",107.8418,109.245,107.0705,108.6874,192600.0],["2020-10-21",108.9755,110.3601,108.9755,109.4122,133700.0],["2020-10-22",109.5516,110.0999,108.4923,109.9419,164100.0],["2020-10-23",110.3508,110.5553,109.1706,109.9791,105600.0],["2020-10-26",109.0498,109.1799,107.7303,109.1521,114100.0],["2020-10-27",109.2173,109.236,107.7632,107.8005,125000.0],["2020-10-28",106.365,106.831,104.6312,104.7151,170500.0],["2020-10-29",104.6779,105.4236,102.8509,105.2744,279100.0],["2020-10-30",108.3597,108.8351,105.8337,106.3463,377900.0],["2020-11-02",107.3531,110.2613,106.887,110.1681,215600.0],["2020-11-03",110.457,113.2161,110.2986,111.4451,242400.0],["2020-11-04",111.8552,111.8739,110.0842,110.9697,150600.0],["2020-11-05",112.4238,114.7448,112.256,114.5677,185500.0],["2020-11-06",115.2016,116.1523,114.1576,115.2109,220300.0],["2020-11-09",118.958,120.1139,113.822,114.8101,336500.0],["2020-11-10",115.0151,120.0579,114.605,118.9487,326100.0],["2020-11-11",119.0792,119.0792,115.9286,116.7675,194700.0],["2020-11-12",115.8074,116.7116,114.2694,115.8354,126300.0],["2020-11-13",116.376,117.448,115.6769,116.5811,126300.0],["2020-11-16",117.709,118.3801,117.0472,118.2496,207400.0],["2020-11-17",117.6903,119.4054,117.1683,118.7157,191200.0],["2020-11-18",118.7809,119.1818,117.42,117.7929,173100.0],["2020-11-19",118.1005,118.958,117.448,118.5945,213900.0],["2020-11-20",118.8555,119.6478,118.5572,119.1351,237300.0],["2020-11-23",119.3682,120.3562,117.8208,118.2496,182300.0],["2020-11-24",119.4614,119.7503,118.2682,119.2004,237200.0],["2020-11-25",119.7597,119.7597,117.2336,117.7183,136100.0],["2020-11-27",117.9607,118.6598,117.5226,118.6038,67800.0],["2020-11-30",118.1844,118.3149,117.159,117.7463,204600.0],["2020-12-01",118.5199,119.8529,117.8395,119.1445,165800.0],["2020-12-02",118.7157,119.3588,117.187,117.6903,133800.0],["2020-12-03",117.5132,118.4827,116.6557,117.3268,138700.0],["2020-12-04",116.9633,119.1258,116.9633,119.0139,144600.0],["2020-12-07",119.3029,120.2351,118.9767,119.8995,115000.0],["2020-12-08",119.5825,122.0154,119.2563,120.4215,162100.0],["2020-12-09",120.3656,121.3443,119.9275,120.7384,144800.0],["2020-12-10",120.6825,122.1925,120.263,121.6146,247100.0],["2020-12-11",120.7943,122.2018,120.7943,121.596,165800.0],["2020-12-14",122.1552,123.0314,119.4987,119.6944,205800.0],["2020-12-15",119.8342,121.7824,119.6012,121.4188,158200.0],["2020-12-16",122.0993,122.7984,121.3629,122.2019,265400.0],["2020-12-17",122.3789,124.616,122.1086,124.1034,297700.0],["2020-12-18",124.905,125.5295,124.5694,124.9982,656300.0],["2020-12-21",123.7678,125.8371,122.5747,125.7346,211700.0],["2020-12-22",125.5109,126.9743,124.9143,125.371,257300.0],["2020-12-23",125.3897,126.5362,125.3244,125.399,191600.0],["2020-12-24",125.8371,127.1141,125.5109,126.4896,84200.0],["2020-12-28",126.9464,127.8319,125.8931,126.471,100400.0],["2020-12-29",127.0209,127.4683,125.688,126.1261,94400.0],["2020-12-30",126.6853,128.0369,126.2659,127.1328,99000.0],["2020-12-31",127.487,127.9997,126.4057,127.5988,169800.0],["2021-01-04",126.6947,128.6055,124.6067,124.905,315700.0],["2021-01-05",125.0261,126.1074,124.4762,124.6253,260500.0],["2021-01-06",125.11,128.6055,125.11,128.3725,289300.0],["2021-01-07",128.1861,130.4978,127.2446,130.2181,192400.0],["2021-01-08",130.0969,131.0757,128.4098,129.6309,140600.0],["2021-01-11",130.0317,130.3766,128.9877,129.3699,115300.0],["2021-01-12",129.3885,129.78,127.7853,128.7733,199200.0],["2021-01-13",128.5869,130.1063,126.8997,129.1741,245000.0],["2021-01-14",129.0995,131.1595,128.186,129.985,181200.0],["2021-01-15",129.6029,131.7375,128.9784,129.4072,149300.0],["2021-01-19",130.1063,131.0757,127.9344,127.9438,222300.0],["2021-01-20",128.3818,131.1968,128.1581,131.0757,254100.0],["2021-01-21",130.7494,131.5511,128.6428,128.736,208300.0],["2021-01-22",128.503,128.9877,127.8039,128.8106,227800.0],["2021-01-25",128.7827,130.4232,128.4937,130.097,187100.0],["2021-01-26",130.3025,130.8352,128.1063,129.7605,125900.0],["2021-01-27",128.5269,128.5269,124.4336,124.5271,186900.0],["2021-01-28",125.3027,126.9102,124.8635,126.3962,165800.0],["2021-01-29",125.6298,126.499,123.1907,124.2654,377800.0],["2021-02-01",125.3495,125.5925,123.1814,125.3121,184700.0],["2021-02-02",126.2093,129.0783,125.9196,127.9756,193000.0],["2021-02-03",127.2466,128.312,126.527,127.6204,134700.0],["2021-02-04",127.2092,129.34,126.1625,128.9662,251100.0],["2021-02-05",130.3306,131.5174,129.639,131.452,177500.0],["2021-02-08",132.0034,132.7043,131.3305,132.6856,171200.0],["2021-02-09",132.6669,133.536,131.9753,132.8631,183000.0],["2021-02-10",133.6388,134.6668,133.1809,133.8725,151100.0],["2021-02-11",134.1061,134.8724,132.7604,133.6108,195800.0],["2021-02-12",133.0594,135.2836,133.0594,135.1622,105300.0],["2021-02-16",135.1435,135.2463,133.5454,134.1996,175300.0],["2021-02-17",134.3398,134.7416,133.1249,133.8351,200700.0],["2021-02-18",133.2837,133.8071,131.7604,131.7604,208700.0],["2021-02-19",129.4989,129.4989,122.9945,123.5832,492900.0],["2021-02-22",122.658,122.7702,119.1535,120.6488,347100.0],["2021-02-23",119.4526,120.2936,118.4806,119.8824,490700.0],["2021-02-24",119.8638,120.5927,119.4339,120.331,213000.0],["2021-02-25",120.3404,122.3403,120.3404,121.7702,378600.0],["2021-02-26",122.4805,122.9571,121.0787,121.5553,386500.0],["2021-03-01",122.2188,123.3589,121.3777,122.0506,283000.0],["2021-03-02",121.9011,122.1067,120.9946,121.817,367700.0],["2021-03-03",121.8356,123.5271,121.0226,122.4711,220400.0],["2021-03-04",122.3216,123.2655,121.6113,121.8637,493600.0],["2021-03-05",122.5552,125.3589,121.873,125.3121,204700.0],["2021-03-08",126.0037,129.4147,125.3215,128.6951,230600.0],["2021-03-09",129.6017,131.4614,128.6671,128.6765,251500.0],["2021-03-10",129.1624,130.9474,128.9101,130.2558,150700.0],["2021-03-11",130.0783,131.2277,129.6577,130.2558,169100.0],["2021-03-12",130.8352,131.9941,130.1437,131.5548,219000.0],["2021-03-15",132.4987,133.6669,131.7791,132.8258,356200.0],["2021-03-16",132.4333,132.7977,130.2091,131.3025,280700.0],["2021-03-17",130.7511,132.4613,130.2558,132.0314,180900.0],["2021-03-18",132.0875,133.1435,131.7137,132.2464,174100.0],["2021-03-19",132.7603,133.0127,129.938,130.1904,615000.0],["2021-03-22",129.8726,132.5735,129.2091,132.3211,247700.0],["2021-03-23",131.3305,133.2276,130.9848,131.5548,330100.0],["2021-03-24",131.9193,134.8818,131.9193,132.5548,300800.0],["2021-03-25",132.1436,133.8538,131.2558,133.1436,265600.0],["2021-03-26",133.6388,135.3397,132.8819,135.3397,286800.0],["2021-03-29",134.7977,136.349,134.0033,135.293,272200.0],["2021-03-30",134.8818,134.9565,133.265,133.7136,247900.0],["2021-03-31",133.6669,134.0781,131.9847,132.3959,408600.0],["2021-04-01",132.6949,134.5547,132.1249,134.4519,228200.0],["2021-04-05",135.4612,135.4612,133.9566,135.2182,196100.0],["2021-04-06",134.6107,136.4331,133.9379,136.4144,206100.0],["2021-04-07",135.7696,135.9752,133.994,134.1902,188000.0],["2021-04-08",134.3864,134.536,132.8818,134.2743,158700.0],["2021-04-09",134.9659,135.7883,133.9005,135.6948,151400.0],["2021-04-12",135.2088,136.7976,135.2088,136.6387,100800.0],["2021-04-13",137.0032,137.3863,135.9191,136.7508,160800.0],["2021-04-14",135.0407,136.5826,135.0407,136.2649,185100.0],["2021-04-15",137.3022,138.2181,136.4705,137.5639,184800.0],["2021-04-16",139.3769,139.7975,137.9097,138.3863,322600.0],["2021-04-19",138.5265,139.9843,138.0779,139.9096,203900.0],["2021-04-20",137.377,140.8815,137.0686,140.5731,190300.0],["2021-04-21",140.3208,142.3861,140.3208,141.9936,191200.0],["2021-04-22",142.0684,142.0684,140.1245,140.246,278400.0],["2021-04-23",140.4516,141.8067,140.0217,141.5357,188100.0],["2021-04-26",141.816,142.2179,141.0217,141.0404,193600.0],["2021-04-27",140.6281,142.0991,140.0473,142.071,214900.0],["2021-04-28",141.8742,143.4107,141.5182,141.5838,192000.0],["2021-04-29",141.8836,142.5488,140.9092,141.3964,226400.0],["2021-04-30",140.5344,142.352,138.5669,141.2933,365700.0],["2021-05-03",142.5582,143.5325,142.1647,142.8392,212900.0],["2021-05-04",143.2421,146.287,143.2421,145.2377,206800.0],["2021-05-05",145.5,145.5,143.7105,144.4507,186400.0],["2021-05-06",144.4038,146.7461,143.9447,146.643,240600.0],["2021-05-07",145.7342,147.964,145.7342,147.6174,187100.0],["2021-05-10",147.786,148.9384,145.5843,145.6686,226300.0],["2021-05-11",144.7973,145.8373,144.0197,144.2727,299700.0],["2021-05-12",143.9166,144.7973,142.0428,142.0428,164100.0],["2021-05-13",141.8461,145.4906,141.7899,144.8629,308900.0],["2021-05-14",145.1908,145.4906,143.5137,143.851,174000.0],["2021-05-17",143.4482,144.3664,142.6237,143.4482,136800.0],["2021-05-18",143.7293,144.282,141.3402,141.3964,172500.0],["2021-05-19",140.5344,141.5088,139.2228,140.1035,161400.0],["2021-05-20",139.8505,141.106,139.635,140.2909,123200.0],["2021-05-21",140.4689,141.0779,139.4851,140.1878,134900.0],["2021-05-24",140.9748,141.2184,139.5601,139.8411,143000.0],["2021-05-25",140.1971,140.6469,138.1641,138.4077,199200.0],["2021-05-26",139.1291,139.9629,137.883,138.5295,113600.0],["2021-05-27",139.2415,139.7381,137.2366,137.5083,172600.0],["2021-05-28",137.9955,138.1922,137.1804,138.0142,146900.0],["2021-06-01",138.6419,139.4195,137.3584,137.6113,173000.0],["2021-06-02",137.5832,138.5576,135.9624,136.4683,282800.0],["2021-06-03",136.2997,136.8993,135.6064,136.2247,224500.0],["2021-06-04",136.8243,137.0305,135.6439,136.3746,151900.0],["2021-06-07",136.3465,136.8712,133.0674,133.5265,184800.0],["2021-06-08",133.5358,133.8918,132.2148,133.77,182900.0],["2021-06-09",133.5733,134.1729,132.702,133.1985,174100.0],["2021-06-10",133.4047,135.8968,133.2548,135.8406,216100.0],["2021-06-11",136.0936,137.0211,135.1379,136.6276,152900.0],["2021-06-14",136.7868,136.7868,134.0417,134.4352,223600.0],["2021-06-15",134.4821,135.7656,134.3228,135.2222,214200.0],["2021-06-16",135.3347,136.028,133.4515,133.6202,168400.0],["2021-06-17",133.7513,134.5383,131.1374,132.5802,157900.0],["2021-06-18",131.8681,132.9456,131.0811,131.2592,280400.0],["2021-06-21",132.0836,133.2266,131.3247,132.6457,229800.0],["2021-06-22",132.9362,133.6576,132.2523,132.6926,207400.0],["2021-06-23",132.4678,133.1892,131.2592,131.3248,227600.0],["2021-06-24",132.0368,132.0368,130.9688,131.3342,142300.0],["2021-06-25",131.3341,132.5615,131.2686,132.0274,635000.0],["2021-06-28",132.1773,132.4959,130.9125,131.8307,218600.0],["2021-06-29",131.9243,133.0111,131.2217,131.4278,151900.0],["2021-06-30",131.4653,132.9643,131.4372,131.9525,186500.0],["2021-07-01",132.2054,132.7582,132.0087,132.2148,225500.0],["2021-07-02",132.5521,132.9831,131.2217,131.5496,121900.0],["2021-07-06",131.5402,131.9806,129.8913,131.2123,273400.0],["2021-07-07",130.9969,132.5334,130.9969,132.1211,219900.0],["2021-07-08",131.1093,131.7276,130.2379,130.4815,154200.0],["2021-07-09",131.025,132.3647,130.9406,132.271,229800.0],["2021-07-12",131.9338,132.1118,131.2123,131.559,174300.0],["2021-07-13",131.3622,132.2991,129.629,129.7601,223600.0],["2021-07-14",129.9194,130.3691,129.301,129.7039,179900.0],["2021-07-15",129.0575,130.2379,128.6546,129.8163,155500.0],["2021-07-16",130.238,131.4934,129.6665,130.2661,177700.0],["2021-07-19",129.3292,130.163,127.7739,128.4766,293000.0],["2021-07-20",128.6359,130.8376,128.3548,128.3736,294000.0],["2021-07-21",128.6359,129.3011,127.3523,127.4741,158000.0],["2021-07-22",127.7271,128.1112,126.1625,126.1719,203600.0],["2021-07-23",126.4623,127.6802,125.8158,127.6428,175200.0],["2021-07-26",128.1299,128.4766,127.3242,128.0924,191000.0],["2021-07-27",127.5209,129.5259,126.8464,128.1299,150500.0],["2021-07-28",127.9051,129.123,127.6334,128.9638,165100.0],["2021-07-29",129.9662,131.1748,129.9662,130.2754,316000.0],["2021-07-30",127.4179,130.7064,120.0914,120.7847,842400.0],["2021-08-02",120.335,122.3399,119.6323,121.7122,453600.0],["2021-08-03",121.731,121.9095,119.9645,120.8665,418300.0],["2021-08-04",120.9887,121.59,118.6959,119.1188,294500.0],["2021-08-05",119.7483,120.4625,118.9966,119.8047,158000.0],["2021-08-06",120.3497,121.6464,120.1994,120.6786,184600.0],["2021-08-09",120.9323,122.8492,120.8571,122.229,297200.0],["2021-08-10",121.5055,123.2908,121.1766,121.4021,200400.0],["2021-08-11",122.3324,124.3338,121.3739,123.6855,305900.0],["2021-08-12",124.5405,125.5366,123.9486,124.6721,247800.0],["2021-08-13",124.8694,125.809,124.5123,125.0197,174300.0],["2021-08-16",124.5875,125.1325,123.7136,124.86,106300.0],["2021-08-17",124.3432,125.1043,123.6573,124.9822,213100.0],["2021-08-18",124.2962,125.0667,124.0707,124.0801,110800.0],["2021-08-19",123.5069,124.9258,123.4693,124.4184,94000.0],["2021-08-20",124.1271,125.8278,123.9673,125.4614,118600.0],["2021-08-23",126.0722,126.4292,124.4936,124.9352,111200.0],["2021-08-24",124.9258,125.6493,124.2398,124.9352,85700.0],["2021-08-25",125.0479,126.3822,124.9164,126.0346,116000.0],["2021-08-26",125.5365,125.7057,124.4841,124.6533,133600.0],["2021-08-27",125.3016,126.8051,125.2547,126.4104,180600.0],["2021-08-30",127.0024,128.0078,126.8521,127.0682,122300.0],["2021-08-31",127.3783,127.7447,126.1191,126.6641,154100.0],["2021-09-01",126.9554,127.3218,126.0439,126.8614,135800.0],["2021-09-02",127.3219,127.9984,126.1285,126.9836,165500.0],["2021-09-03",127.1152,127.9702,126.7863,126.993,112700.0],["2021-09-07",126.589,126.589,123.0277,123.1686,131600.0],["2021-09-08",122.4733,123.4223,122.4733,122.9807,325200.0],["2021-09-09",122.5391,123.2062,120.6222,120.8665,227700.0],["2021-09-10",120.5282,121.4961,118.2261,118.2449,341000.0],["2021-09-13",117.8878,118.508,116.2904,117.2301,286000.0],["2021-09-14",117.5777,118.7899,116.7227,117.0609,184100.0],["2021-09-15",116.422,117.8597,115.8582,117.1079,206600.0],["2021-09-16",116.9576,117.7563,114.6743,114.9186,176800.0],["2021-09-17",114.8246,115.238,113.4339,113.9131,568400.0],["2021-09-20",112.5319,114.5239,112.3252,114.5051,289200.0],["2021-09-21",114.5991,114.9374,112.5977,112.8138,240600.0],["2021-09-22",113.1145,113.8944,112.2312,113.0205,235000.0],["2021-09-23",113.5467,114.3172,113.0205,113.7064,162100.0],["2021-09-24",113.3775,114.0823,113.0111,113.0956,186300.0],["2021-09-27",112.9265,113.8192,112.5601,113.0675,206600.0],["2021-09-28",113.1051,113.5749,111.705,112.7856,230800.0],["2021-09-29",112.7574,113.9695,112.7574,113.1144,237600.0],["2021-09-30",113.4997,114.1011,112.0996,112.1466,314900.0],["2021-10-01",112.607,114.9374,111.4513,114.242,259800.0],["2021-10-04",114.1669,115.2474,113.6876,114.9092,241900.0],["2021-10-05",114.5239,115.4542,113.34,114.3172,249200.0],["2021-10-06",113.7628,115.8018,113.1802,115.6703,240900.0],["2021-10-07",115.8394,118.4328,115.7924,116.7603,252700.0],["2021-10-08",117.0704,117.5402,116.2905,116.9952,217900.0],["2021-10-11",116.9576,118.5926,116.7697,117.0516,182800.0],["2021-10-12",116.6287,117.6529,116.375,116.9764,99800.0],["2021-10-13",117.6341,119.8705,117.2301,119.7013,266400.0],["2021-10-14",119.8141,120.6128,119.2221,120.2839,215400.0],["2021-10-15",120.8477,121.4491,120.002,120.4813,193200.0],["2021-10-18",119.9363,120.9229,119.2503,120.1054,221100.0],["2021-10-19",120.4061,120.7914,119.4946,119.8517,143300.0],["2021-10-20",119.5792,120.9887,119.2691,120.4249,180000.0],["2021-10-21",120.3121,121.7404,119.6168,121.28,139700.0],["2021-10-22",120.8477,121.9565,119.9738,120.0584,131600.0],["2021-10-25",120.2369,121.1014,119.0624,120.0772,216400.0],["2021-10-26",120.2469,120.8971,119.229,119.5871,188500.0],["2021-10-27",119.2196,119.8793,118.0698,118.1075,202200.0],["2021-10-28",117.9002,119.0688,117.9002,118.7295,218700.0],["2021-10-29",116.3168,118.2112,112.9994,113.8288,696400.0],["2021-11-01",113.0748,118.4373,113.0748,117.9755,581800.0],["2021-11-02",118.6164,120.7369,117.3347,120.0678,275500.0],["2021-11-03",120.1526,121.1045,118.9086,121.0102,290000.0],["2021-11-04",121.1233,122.3108,120.9725,121.1516,326300.0],["2021-11-05",122.0469,124.0826,121.6982,123.9318,335700.0],["2021-11-08",124.3559,124.6575,121.6417,123.1213,255000.0],["2021-11-09",122.7255,123.9036,122.2826,122.8575,170700.0],["2021-11-10",123.1402,123.536,121.7359,122.1223,147000.0],["2021-11-11",122.3014,122.9894,121.3212,122.3579,131800.0],["2021-11-12",122.9234,124.0449,122.0563,123.9224,177500.0],["2021-11-15",124.7989,125.3455,123.2721,124.7046,190800.0],["2021-11-16",124.6481,127.9938,124.403,126.5141,402900.0],["2021-11-17",126.7497,127.4189,124.9779,126.712,267100.0],["2021-11-18",126.4199,126.4199,122.0563,122.1789,258800.0],["2021-11-19",122.2071,123.9507,122.0281,122.6595,212800.0],["2021-11-22",122.9894,123.9224,121.3778,121.3872,274500.0],["2021-11-23",121.3872,123.1496,121.1045,122.2354,155800.0],["2021-11-24",121.8961,122.5936,120.36,120.8029,220400.0],["2021-11-26",119.229,121.6605,119.0688,119.3233,167000.0],["2021-11-29",120.6804,120.916,118.2771,118.6259,228100.0],["2021-11-30",117.5138,118.2206,112.4528,112.7073,593800.0],["2021-12-01",113.7251,115.3838,109.9553,110.0684,786000.0],["2021-12-02",110.5679,113.7534,110.2098,112.7638,578300.0],["2021-12-03",112.7544,113.7628,110.8601,111.9627,368300.0],["2021-12-06",113.3105,114.2435,111.991,113.301,615400.0],["2021-12-07",114.2246,114.7335,112.8769,113.3576,377900.0],["2021-12-08",113.6591,114.2906,112.5848,113.8665,210100.0],["2021-12-09",113.301,114.0456,112.368,112.6507,193600.0],["2021-12-10",113.1691,114.0079,112.613,112.8486,168900.0],["2021-12-13",112.5942,113.678,111.4632,111.7837,217900.0],["2021-12-14",111.2088,112.434,110.0684,110.2192,292600.0],["2021-12-15",110.4454,112.2172,110.4454,111.5575,309800.0],["2021-12-16",112.3774,113.2728,111.4538,111.8591,242600.0],["2021-12-17",111.8591,111.9156,109.0129,109.2202,800100.0],["2021-12-20",108.2118,109.2956,105.9028,107.128,291900.0],["2021-12-21",107.6558,109.2202,107.1657,108.749,301800.0],["2021-12-22",108.4286,109.5878,107.8254,108.749,379800.0],["2021-12-23",109.0129,109.8517,108.504,109.6349,223800.0],["2021-12-27",109.9271,113.122,109.8894,112.99,352200.0],["2021-12-28",113.4424,115.0728,113.1502,114.4508,438700.0],["2021-12-29",114.4602,116.3922,114.4602,115.0728,953000.0],["2021-12-30",115.4498,116.3922,114.611,114.8655,237200.0],["2021-12-31",114.611,115.8079,114.2529,115.4309,226400.0],["2022-01-03",115.3933,115.921,112.4245,113.8665,234900.0],["2022-01-04",114.0361,115.8456,113.056,114.3942,337300.0],["2022-01-05",114.2623,116.9954,114.2623,115.9776,367600.0],["2022-01-06",116.4299,116.8635,114.988,115.4969,231900.0],["2022-01-07",115.6571,116.6655,114.9503,116.5619,335100.0],["2022-01-10",115.8739,116.7598,114.677,115.0257,398400.0],["2022-01-11",115.2425,115.9022,113.7817,115.4687,135500.0],["2022-01-12",115.2801,115.921,113.678,114.3189,206600.0],["2022-01-13",114.6676,115.2896,113.4424,114.6676,193200.0],["2022-01-14",114.3,114.4979,112.9712,114.2058,179000.0],["2022-01-18",113.6686,114.4131,111.991,113.4424,232500.0],["2022-01-19",113.8099,114.8843,113.5649,114.4319,252600.0],["2022-01-20",113.8665,115.2707,111.9722,111.991,297700.0],["2022-01-21",112.3586,113.1596,109.1637,109.682,351800.0],["2022-01-24",108.9375,110.5019,107.4673,110.2946,329300.0],["2022-01-25",108.1176,110.2098,106.5908,109.3522,470000.0],["2022-01-26",109.1165,110.7847,107.8254,108.5605,1542500.0],["2022-01-27",109.1165,111.4915,106.1855,107.1091,263900.0],["2022-01-28",107.2788,108.4757,105.9782,108.4286,323100.0],["2022-01-31",108.3909,110.5868,107.6558,110.5491,486300.0],["2022-02-01",110.3511,112.0852,109.748,110.7187,214000.0],["2022-02-02",110.3405,110.6431,109.6881,110.2649,363600.0],["2022-02-03",110.0947,110.9834,108.6481,108.9128,167700.0],["2022-02-04",108.4306,109.707,107.4662,108.979,242700.0],["2022-02-07",109.3194,109.707,108.0997,108.4873,263300.0],["2022-02-08",108.7331,110.0947,108.4873,109.7259,204200.0],["2022-02-09",110.6998,111.2482,109.8677,110.1987,295900.0],["2022-02-10",109.2248,110.8605,107.4662,108.3644,267100.0],["2022-02-11",108.771,110.0947,106.7192,107.5135,230600.0],["2022-02-14",107.5134,108.2698,106.3127,107.8822,266600.0],["2022-02-15",108.4117,109.8016,107.2203,107.8822,263000.0],["2022-02-16",108.024,108.8088,106.9367,108.4495,271400.0],["2022-02-17",107.7498,109.9245,107.1447,109.3099,362400.0],["2022-02-18",109.9434,114.8978,108.1847,111.9857,462300.0],["2022-02-22",112.0424,113.6309,110.9267,112.6097,437200.0],["2022-02-23",113.2148,113.7538,111.1915,111.2766,321100.0],["2022-02-24",109.9339,110.9456,108.4684,110.5012,349300.0],["2022-02-25",110.7754,114.9735,110.454,114.3778,260100.0],["2022-02-28",112.9595,115.38,112.7799,115.2382,316300.0],["2022-03-01",115.3139,116.2405,112.0708,112.6097,325700.0],["2022-03-02",112.6003,113.5174,111.5697,111.929,435100.0],["2022-03-03",112.4017,113.2243,111.0118,112.8272,196100.0],["2022-03-04",111.6169,113.8294,111.2766,113.6403,206700.0],["2022-03-07",112.8083,113.7916,110.1041,110.1703,337300.0],["2022-03-08",110.5863,111.8439,104.0434,104.1853,382800.0],["2022-03-09",105.1213,108.1469,105.1213,107.0974,224800.0],["2022-03-10",105.7359,107.4662,105.3672,106.1425,223200.0],["2022-03-11",107.1258,107.5229,106.1235,106.1803,237100.0],["2022-03-14",106.6719,109.5936,106.6247,108.2793,173800.0],["2022-03-15",108.8182,110.558,107.8727,110.4445,199500.0],["2022-03-16",111.3049,112.6192,108.128,110.6147,266800.0],["2022-03-17",110.8511,112.0519,108.9884,111.9573,163300.0],["2022-03-18",111.6642,112.3544,109.9339,111.3238,286800.0],["2022-03-21",111.3144,112.2031,110.3121,112.1937,309100.0],["2022-03-22",113.2527,113.8956,110.9646,111.2577,294100.0],["2022-03-23",111.3806,111.6642,107.8255,108.4211,256800.0],["2022-03-24",108.7331,109.8867,107.7876,109.5368,210100.0],["2022-03-25",110.4823,110.87,109.6786,110.8511,148000.0],["2022-03-28",111.0307,111.1631,108.7426,110.1419,167300.0],["2022-03-29",111.1064,113.073,111.1064,112.8177,184700.0],["2022-03-30",113.0541,113.0541,111.7966,112.345,156600.0],["2022-03-31",111.9479,113.3,111.0686,111.0969,211200.0],["2022-04-01",111.7115,113.1203,110.8984,112.5341,400800.0],["2022-04-04",112.2504,112.2504,108.9222,111.9573,286300.0],["2022-04-05",111.2387,112.7137,111.182,111.3144,225300.0],["2022-04-06",110.87,112.4395,110.0096,111.8911,194300.0],["2022-04-07",111.4846,114.028,110.2743,113.4607,331900.0],["2022-04-08",113.281,115.5692,113.281,114.7938,305300.0],["2022-04-11",114.5291,115.6353,112.4773,112.4773,208000.0],["2022-04-12",112.7326,113.6403,110.0568,110.6336,187400.0],["2022-04-13",110.5202,111.5697,110.5202,111.4562,120200.0],["2022-04-14",111.0213,112.2315,110.5863,111.0023,163300.0],["2022-04-18",110.4162,111.1347,107.3905,107.7971,137100.0],["2022-04-19",108.3266,111.2293,107.3243,110.8416,221600.0],["2022-04-20",111.5507,113.2243,110.9362,112.9879,141200.0],["2022-04-21",113.6971,113.7916,111.8911,112.4584,178200.0],["2022-04-22",112.137,112.137,110.0852,110.2649,179900.0],["2022-04-25",110.1514,110.1514,106.0668,109.1113,379600.0],["2022-04-26",108.4947,109.4244,104.7666,104.8994,295300.0],["2022-04-27",105.241,107.1856,104.89,105.3927,231500.0],["2022-04-28",105.4686,106.4742,103.9224,106.3414,289200.0],["2022-04-29",106.7398,110.4679,106.7398,108.9311,640200.0],["2022-05-02",109.4908,110.9612,106.3129,107.5651,457000.0],["2022-05-03",107.1856,109.4434,106.8536,107.9825,225400.0],["2022-05-04",107.5366,110.7809,106.9295,110.7525,346900.0],["2022-05-05",109.5572,110.2118,106.1232,107.0054,179000.0],["2022-05-06",105.9524,105.9809,104.1216,105.516,331800.0],["2022-05-09",104.3492,105.3927,101.1808,101.5128,276700.0],["2022-05-10",102.0346,103.0496,98.6005,99.1697,411800.0],["2022-05-11",99.0274,101.9018,98.1926,98.7144,297800.0],["2022-05-12",98.3918,101.1808,97.946,100.9816,389300.0],["2022-05-13",101.5034,102.7271,101.2757,101.9872,226900.0],["2022-05-16",101.7785,102.8504,100.8867,102.765,202500.0],["2022-05-17",104.4726,104.7192,102.6607,103.3627,311200.0],["2022-05-18",102.4425,103.3057,98.2495,98.7239,325900.0],["2022-05-19",98.0788,99.2266,97.0068,98.1736,357000.0],["2022-05-20",99.5871,99.8907,92.1973,94.5973,796300.0],["2022-05-23",95.7641,99.2171,94.5499,98.8661,545200.0],["2022-05-24",99.1318,100.1942,97.5381,99.5587,567400.0],["2022-05-25",98.1642,99.8622,97.2155,99.0843,493400.0],["2022-05-26",100.2701,101.4559,99.8717,101.0575,188200.0],["2022-05-27",101.4654,103.3342,101.4654,103.2962,178000.0],["2022-05-31",102.5279,103.8085,100.8867,101.5887,306100.0],["2022-06-01",101.9682,102.3761,100.2037,101.7405,313900.0],["2022-06-02",102.0725,104.3777,101.3421,104.188,145400.0],["2022-06-03",103.135,104.1216,102.6797,103.2109,139800.0],["2022-06-06",103.9603,105.1176,102.765,103.6378,207400.0],["2022-06-07",103.0591,104.6718,102.8314,104.52,132900.0],["2022-06-08",103.3627,103.7706,101.75,102.1769,157700.0],["2022-06-09",101.2851,102.1674,100.365,100.3934,193800.0],["2022-06-10",98.259,100.4504,97.8322,99.7958,266800.0],["2022-06-13",97.5855,97.927,95.859,96.7697,252100.0],["2022-06-14",96.3902,97.0258,93.3356,94.4076,227900.0],["2022-06-15",95.1475,96.0392,93.4779,95.2139,283300.0],["2022-06-16",93.81,93.81,89.1996,89.9016,620400.0],["2022-06-17",89.636,93.402,89.6265,92.4914,458500.0],["2022-06-21",92.9467,93.6297,92.1024,92.1973,236100.0],["2022-06-22",91.4194,93.7625,91.2961,93.402,228200.0],["2022-06-23",93.5538,94.2179,92.1783,93.8479,152100.0],["2022-06-24",94.9104,97.3768,94.5499,97.3484,327300.0],["2022-06-27",97.3483,98.7997,96.7507,98.2495,185200.0],["2022-06-28",98.8662,99.0085,96.7412,97.4242,280200.0],["2022-06-29",97.2155,98.5531,96.1341,98.0788,220900.0],["2022-06-30",97.0733,98.1832,96.1626,97.9081,205900.0],["2022-07-01",98.0314,99.293,96.912,99.1223,262300.0],["2022-07-05",98.0313,98.0313,95.7831,97.6329,230200.0],["2022-07-06",98.2116,98.2306,96.2954,97.3673,286400.0],["2022-07-07",97.1871,97.9934,96.6179,97.8132,221200.0],["2022-07-08",97.4527,97.7373,94.8629,94.8724,208100.0],["2022-07-11",94.6827,94.9768,93.4115,94.4361,186900.0],["2022-07-12",94.3602,96.6179,94.123,95.3467,284300.0],["2022-07-13",94.6068,96.1056,94.3981,95.4985,202500.0],["2022-07-14",94.4645,94.7775,93.2882,94.1989,199800.0],["2022-07-15",95.6313,95.6313,94.1135,94.8724,195300.0],["2022-07-18",95.4037,95.7641,92.6811,93.0605,179900.0],["2022-07-19",93.4874,95.8969,93.4874,95.84,635400.0],["2022-07-20",95.4985,97.2156,95.489,96.5895,458900.0],["2022-07-21",96.6748,98.278,96.3618,98.1642,138900.0],["2022-07-22",98.2875,98.6385,97.0733,98.278,214600.0],["2022-07-25",98.3918,99.1413,97.6234,98.5816,267400.0],["2022-07-26",98.1722,98.9053,97.0011,98.8577,262200.0],["2022-07-27",99.248,101.4379,98.6768,100.9523,229200.0],["2022-07-28",100.9999,102.6566,100.1145,102.6566,249800.0],["2022-07-29",102.0377,104.2466,101.2951,102.5995,424400.0],["2022-08-01",101.2094,103.4469,100.5524,103.0184,277000.0],["2022-08-02",102.6947,102.8661,100.7619,101.4855,209700.0],["2022-08-03",102.1901,103.6087,101.3427,102.4852,260700.0],["2022-08-04",102.0663,102.0853,100.7905,101.3427,292600.0],["2022-08-05",100.6096,101.5617,100.0573,100.5905,174600.0],["2022-08-08",101.0475,102.828,100.9333,102.1329,219300.0],["2022-08-09",102.5995,102.828,101.3903,102.1329,249200.0],["2022-08-10",103.9991,105.4368,102.8756,104.5132,152900.0],["2022-08-11",105.3416,105.9604,104.3038,104.3799,171100.0],["2022-08-12",105.2273,105.8271,104.8655,105.7605,201300.0],["2022-08-15",105.3797,107.0459,105.3797,106.5508,146500.0],["2022-08-16",105.8367,106.884,105.4082,106.7031,187700.0],["2022-08-17",105.6843,106.1318,104.7798,105.7129,173100.0],["2022-08-18",105.6272,105.8176,104.7036,105.7129,197300.0],["2022-08-19",105.8462,105.9319,104.3037,104.8845,253400.0],["2022-08-22",103.942,104.0752,102.59,102.7518,178300.0],["2022-08-23",102.7137,103.2469,100.9333,101.7711,178000.0],["2022-08-24",102.2282,102.8946,101.6093,102.3043,183000.0],["2022-08-25",102.39,103.7515,102.39,103.7515,132900.0],["2022-08-26",104.3038,104.3038,99.1814,99.4099,152000.0],["2022-08-29",98.991,99.467,97.8675,99.0195,146800.0],["2022-08-30",99.4385,99.6575,97.8008,99.0672,148900.0],["2022-08-31",99.3813,99.7431,97.8294,97.8865,180300.0],["2022-09-01",97.4581,97.9437,96.4774,97.7056,212200.0],["2022-09-02",98.3911,99.1909,95.8966,96.5726,206000.0],["2022-09-06",96.4108,97.0011,95.0302,95.5253,159300.0],["2022-09-07",95.8204,98.6673,95.8014,98.2959,164200.0],["2022-09-08",97.3629,99.9907,97.2391,99.8669,137900.0],["2022-09-09",100.6191,101.7045,99.667,101.3141,197100.0],["2022-09-12",102.0472,103.085,101.6283,101.9806,154500.0],["2022-09-13",100.124,100.6857,99.0005,99.0386,271700.0],["2022-09-14",98.8386,99.3147,97.5438,98.6196,250700.0],["2022-09-15",98.3055,100.3525,98.2769,100.1621,423000.0],["2022-09-16",99.3337,99.3337,96.5441,97.7247,579400.0],["2022-09-19",96.9725,99.5432,96.963,99.5242,194400.0],["2022-09-20",98.4959,98.4959,95.868,96.3346,157500.0],["2022-09-21",96.9154,97.3819,94.8588,94.8969,173500.0],["2022-09-22",94.3923,94.3923,92.6118,93.4212,199200.0],["2022-09-23",92.2881,93.602,92.2881,93.3831,274900.0],["2022-09-26",92.8308,93.7353,91.8121,92.7451,364000.0],["2022-09-27",93.2974,94.0686,90.6695,91.4598,238600.0],["2022-09-28",92.1167,93.7829,91.4503,93.5354,237000.0],["2022-09-29",92.5642,92.6023,91.6597,92.1358,206400.0],["2022-09-30",91.5169,93.0784,90.3268,90.4791,471500.0],["2022-10-03",91.8406,93.3259,91.0789,92.7737,274200.0],["2022-10-04",94.3447,95.0492,93.7925,94.478,262900.0],["2022-10-05",93.3926,94.716,92.3833,93.4783,201300.0],["2022-10-06",92.9832,93.4973,91.7073,93.0593,202100.0],["2022-10-07",92.2881,92.2881,89.1176,89.4794,119000.0],["2022-10-10",89.8697,90.898,89.4127,89.8507,177300.0],["2022-10-11",89.308,91.0694,88.832,90.203,369800.0],["2022-10-12",90.222,90.222,88.8034,88.8986,147400.0],["2022-10-13",86.7087,90.4791,85.909,90.0316,237000.0],["2022-10-14",90.8314,91.3265,89.6032,90.5267,319300.0],["2022-10-17",91.4217,92.7071,91.4217,92.6595,344900.0],["2022-10-18",94.497,95.1921,93.4021,94.5256,281300.0],["2022-10-19",93.9829,94.4589,92.9165,93.5068,359500.0],["2022-10-20",93.3831,93.9734,90.86,91.4693,185600.0],["2022-10-21",90.9837,93.2307,90.003,92.8499,176400.0],["2022-10-24",93.2117,94.0686,92.6118,93.2021,158500.0],["2022-10-25",92.2081,95.0373,91.7302,94.827,292500.0],["2022-10-26",95.4388,96.5858,94.5881,94.7123,271900.0],["2022-10-27",94.7315,96.1939,94.5021,94.7123,216700.0],["2022-10-28",97.446,99.5201,94.8366,96.6622,445300.0],["2022-10-31",95.5439,96.1556,94.7219,94.7697,372900.0],["2022-11-01",95.1998,95.1998,92.6,92.925,301300.0],["2022-11-02",92.8963,93.4315,90.392,90.5736,268400.0],["2022-11-03",90.1148,90.8222,88.4613,90.5258,278300.0],["2022-11-04",92.1794,94.416,91.9787,94.4065,209100.0],["2022-11-07",94.8079,96.0792,93.6514,96.0505,180700.0],["2022-11-08",96.538,97.2644,95.7064,95.9167,153100.0],["2022-11-09",95.802,96.4233,94.1962,94.741,165300.0],["2022-11-10",98.2871,98.6886,96.5762,97.8092,266000.0],["2022-11-11",98.2967,100.4377,96.9776,99.6444,292600.0],["2022-11-14",99.0327,100.6193,99.0327,99.7878,238400.0],["2022-11-15",101.1546,102.2824,99.673,100.0649,272500.0],["2022-11-16",100.2274,101.2119,100.0745,100.2848,139300.0],["2022-11-17",99.1282,100.4282,99.1282,99.9885,162700.0],["2022-11-18",101.4222,102.206,99.9885,101.3553,213200.0],["2022-11-21",101.4126,101.9861,100.2943,100.495,193300.0],["2022-11-22",100.5906,101.9479,100.5906,101.3171,284000.0],["2022-11-23",101.3075,102.0626,100.9156,101.4987,202100.0],["2022-11-25",101.8428,101.8428,100.8965,101.231,114700.0],["2022-11-28",100.3995,100.8296,98.679,98.9275,208500.0],["2022-11-29",98.4496,99.501,98.3827,98.7459,181400.0],["2022-11-30",98.3445,101.4891,97.0159,101.4509,297900.0],["2022-12-01",102.0626,103.0184,101.8045,102.3589,156600.0],["2022-12-02",101.5656,103.7544,101.4127,103.2765,167400.0],["2022-12-05",102.1391,102.206,101.0112,101.9861,153800.0],["2022-12-06",101.8428,102.3494,100.7149,102.2729,247800.0],["2022-12-07",102.0148,103.3816,101.5082,101.6038,152800.0],["2022-12-08",101.7472,103.1714,101.7472,103.1618,190800.0],["2022-12-09",103.0662,104.1654,102.8942,103.2861,316700.0],["2022-12-12",103.6684,103.9742,102.7412,103.3052,209100.0],["2022-12-13",105.5036,106.2013,102.8273,103.4294,328400.0],["2022-12-14",103.6493,105.408,102.4927,103.4581,302500.0],["2022-12-15",102.942,103.7544,102.5023,102.8942,230000.0],["2022-12-16",102.378,103.4772,101.6898,102.6935,540600.0],["2022-12-19",102.5788,103.5728,101.1068,101.5656,269800.0],["2022-12-20",101.7281,103.3529,101.5751,102.3876,193300.0],["2022-12-21",103.2096,105.7521,102.8177,105.7521,388500.0],["2022-12-22",104.6624,105.905,102.7126,103.764,213800.0],["2022-12-23",104.3184,105.3315,103.5633,105.1499,161500.0],["2022-12-27",105.0448,106.1153,104.7867,105.9719,101700.0],["2022-12-28",106.1535,106.966,104.1941,104.347,162700.0],["2022-12-29",105.0639,106.2587,104.5477,105.8954,128700.0],["2022-12-30",105.6183,105.8477,104.2036,105.1212,172300.0],["2023-01-03",105.6947,106.1631,104.6146,105.3889,239200.0],["2023-01-04",106.3447,107.2527,105.4366,106.316,217200.0],["2023-01-05",105.7521,108.0365,104.2992,107.1667,310000.0],["2023-01-06",108.371,109.346,107.7593,109.021,181500.0],["2023-01-09",109.5658,110.5694,108.2754,108.3232,161800.0],["2023-01-10",108.1894,109.2886,107.9696,108.4188,163000.0],["2023-01-11",108.5622,109.3746,108.4379,108.4475,141300.0],["2023-01-12",108.6673,108.7629,107.4343,108.4857,179100.0],["2023-01-13",108.2085,109.2599,108.2085,108.935,177700.0],["2023-01-17",109.1357,109.4702,107.8453,109.021,204500.0],["2023-01-18",109.432,109.5371,106.9755,107.0233,118900.0],["2023-01-19",106.6601,107.4439,105.4558,107.0424,177400.0],["2023-01-20",107.4917,108.285,106.7557,108.285,180800.0],["2023-01-23",108.199,108.7056,107.4917,108.3519,165500.0],["2023-01-24",108.0365,108.1512,106.8226,107.8549,172600.0],["2023-01-25",106.8991,107.5395,105.6087,107.1189,181200.0],["2023-01-26",107.5395,107.9027,106.88,107.8071,139000.0],["2023-01-27",107.5395,107.9505,106.9182,107.7497,204300.0],["2023-01-30",106.7748,108.3233,106.5359,108.2468,200200.0],["2023-01-31",108.8012,111.1812,108.3137,110.5312,630900.0],["2023-02-01",109.7544,113.2163,109.6969,112.2861,190900.0],["2023-02-02",112.2861,113.4848,111.797,112.4875,271600.0],["2023-02-03",111.8066,111.8066,110.4832,110.6846,284100.0],["2023-02-06",109.8599,110.7613,108.7859,108.7859,180400.0],["2023-02-07",108.0474,108.2009,106.1679,107.5871,189100.0],["2023-02-08",107.1364,107.5584,106.0144,106.024,138800.0],["2023-02-09",106.9063,107.2227,104.7582,104.7678,180200.0],["2023-02-10",104.528,104.739,103.4635,104.7294,217900.0],["2023-02-13",104.9116,106.0048,104.7678,105.2952,184900.0],["2023-02-14",105.2952,106.6378,105.1609,105.2568,122500.0],["2023-02-15",104.3554,105.8706,104.1156,105.861,155200.0],["2023-02-16",104.2595,106.9542,103.7417,106.1487,372200.0],["2023-02-17",110.2818,116.3042,109.342,111.9025,590700.0],["2023-02-21",111.7203,111.7203,108.4694,110.3586,463900.0],["2023-02-22",109.9078,111.2408,109.7352,110.0133,257700.0],["2023-02-23",110.0996,110.8189,108.4406,109.8599,196400.0],["2023-02-24",109.1311,110.3202,108.3543,110.0613,215100.0],["2023-02-27",111.0874,112.4395,110.7709,111.9025,215300.0],["2023-02-28",111.8642,113.2643,111.8066,111.9313,261500.0],["2023-03-01",111.4134,112.7848,111.4134,112.6409,194700.0],["2023-03-02",112.6026,114.1177,112.4204,113.715,205000.0],["2023-03-03",114.089,115.3165,113.0149,115.3165,225400.0],["2023-03-06",115.2014,115.2589,111.797,112.0368,265900.0],["2023-03-07",111.9217,112.5258,111.4518,111.8833,247100.0],["2023-03-08",111.634,111.9121,110.4449,110.5983,281700.0],["2023-03-09",111.2025,111.634,109.8311,109.8695,189700.0],["2023-03-10",109.9366,109.9366,107.6734,107.942,201400.0],["2023-03-13",106.8775,108.4694,106.8775,107.3762,245400.0],["2023-03-14",109.1982,110.5312,108.8338,110.3586,261500.0],["2023-03-15",108.805,109.0831,105.65,106.8104,256200.0],["2023-03-16",105.698,108.6324,105.439,108.057,209200.0],["2023-03-17",108.2872,108.2872,105.439,106.2158,393800.0],["2023-03-20",107.2131,108.8146,107.2131,108.1529,146400.0],["2023-03-21",109.4475,109.5339,107.8557,108.3831,141200.0],["2023-03-22",108.1721,109.5339,107.5392,107.6447,176700.0],["2023-03-23",107.5488,108.7954,106.2638,107.1364,156900.0],["2023-03-24",106.4651,108.3543,105.5062,108.3351,148800.0],["2023-03-27",108.805,110.1284,108.805,109.3037,170100.0],["2023-03-28",109.1023,110.3969,108.4982,110.301,189800.0],["2023-03-29",110.9436,111.1833,110.4353,111.1162,138700.0],["2023-03-30",111.5093,111.9792,110.3298,111.1929,148000.0],["2023-03-31",111.7395,113.4177,111.7395,113.341,206300.0],["2023-04-03",113.0917,113.9355,112.8231,113.7821,151100.0],["2023-04-04",113.6383,113.6383,111.9888,112.8423,183100.0],["2023-04-05",112.9094,114.3095,112.4204,114.1945,249700.0],["2023-04-06",114.4438,114.4438,113.0916,114.1753,159300.0],["2023-04-10",113.5232,114.3287,113.13,114.2136,174600.0],["2023-04-11",114.3095,115.0671,113.9547,114.1657,121800.0],["2023-04-12",114.4342,114.7603,113.341,113.5328,134300.0],["2023-04-13",113.4944,115.0767,113.0533,114.8657,110700.0],["2023-04-14",114.2904,115.1342,113.456,114.3095,233600.0],["2023-04-17",114.5972,114.8945,113.667,114.8945,122400.0],["2023-04-18",114.8178,114.8178,113.2067,113.7246,261700.0],["2023-04-19",113.5136,114.5301,113.2163,113.8396,252900.0],["2023-04-20",114.1177,114.8849,113.6574,114.1465,296800.0],["2023-04-21",114.4246,116.1028,113.9259,115.6425,361500.0],["2023-04-24",115.9014,116.4385,114.8274,115.4603,229600.0],["2023-04-25",114.5301,115.0288,113.0437,113.2259,167500.0],["2023-04-26",112.2094,112.756,110.8668,111.0011,247200.0],["2023-04-27",111.0011,111.797,109.927,111.7874,361900.0],["2023-04-28",111.7299,114.6644,111.7299,113.6479,586700.0],["2023-05-01",114.5109,117.4742,114.5109,116.6494,283100.0],["2023-05-02",115.7864,115.9206,110.9819,115.537,359200.0],["2023-05-03",115.893,116.4125,115.1907,115.3446,294300.0],["2023-05-04",115.3831,115.5851,113.892,114.2864,192500.0],["2023-05-05",114.4692,117.2494,114.4692,117.0762,171100.0],["2023-05-08",117.2302,117.6919,116.0758,116.8838,200400.0],["2023-05-09",116.2778,116.4317,115.1426,115.9988,185600.0],["2023-05-10",116.4894,116.9512,113.9978,115.0752,227200.0],["2023-05-11",114.9406,115.2773,114.4403,114.7482,203900.0],["2023-05-12",115.133,116.2778,114.8155,116.2008,168400.0],["2023-05-15",116.0084,116.4702,115.4793,115.9988,148300.0],["2023-05-16",115.9988,115.9988,113.7188,113.8246,180800.0],["2023-05-17",114.3056,114.5173,112.9973,114.45,168600.0],["2023-05-18",113.6804,114.5269,113.3052,114.4692,94000.0],["2023-05-19",115.3254,115.7006,114.094,114.5654,156900.0],["2023-05-22",114.1613,114.979,113.411,113.6419,229600.0],["2023-05-23",112.9396,113.9497,112.4682,112.728,155400.0],["2023-05-24",112.7376,112.7376,110.6596,110.7462,297800.0],["2023-05-25",109.9478,110.9001,109.1301,109.2263,196800.0],["2023-05-26",108.6971,110.1402,108.6587,109.8227,210200.0],["2023-05-30",109.8708,110.3614,108.7164,109.0531,136100.0],["2023-05-31",109.1301,109.2455,107.4466,108.2162,360800.0],["2023-06-01",108.5336,109.207,107.7832,108.6491,170700.0],["2023-06-02",109.6784,110.3903,109.3417,109.8227,353000.0],["2023-06-05",109.4764,109.89,108.5913,108.7645,237400.0],["2023-06-06",108.7452,110.3037,108.7452,109.9766,266900.0],["2023-06-07",110.0151,111.3042,109.7265,111.0252,264100.0],["2023-06-08",111.1695,111.5832,110.4288,110.8232,270500.0],["2023-06-09",110.6885,111.1791,110.044,110.448,295000.0],["2023-06-12",110.3229,111.1984,109.9574,111.006,353000.0],["2023-06-13",111.3138,111.968,110.3999,110.8328,340600.0],["2023-06-14",111.2176,111.5543,110.0055,110.7847,225200.0],["2023-06-15",110.6308,111.9776,110.5827,111.6409,362600.0],["2023-06-16",111.2561,112.7568,110.9771,112.6991,975300.0],["2023-06-20",112.4394,112.5067,111.3138,111.3138,297000.0],["2023-06-21",110.7655,110.8809,109.1108,109.3032,317800.0],["2023-06-22",109.6207,109.7265,108.0815,109.7169,266200.0],["2023-06-23",108.6106,109.409,107.8121,108.5432,366000.0],["2023-06-26",108.7645,110.0247,108.7645,109.2936,142300.0],["2023-06-27",109.5052,110.4576,108.928,110.3614,218300.0],["2023-06-28",110.448,110.448,108.2065,109.207,204800.0],["2023-06-29",109.1204,110.9771,108.2739,110.4191,225900.0],["2023-06-30",110.8424,111.8621,110.4769,111.4581,279800.0],["2023-07-03",111.0252,112.574,111.0252,112.1123,85700.0],["2023-07-05",111.2272,111.2272,108.4759,108.6491,384200.0],["2023-07-06",107.9852,108.6875,107.3888,108.1969,277700.0],["2023-07-07",108.3701,110.9483,108.3124,109.4668,333400.0],["2023-07-10",109.005,110.9194,108.7164,110.1209,248000.0],["2023-07-11",109.967,111.1695,109.0627,111.1214,226700.0],["2023-07-12",112.1508,113.0839,111.3715,112.4297,199400.0],["2023-07-13",112.4105,112.9108,112.1315,112.5644,190200.0],["2023-07-14",113.2186,114.3249,112.2662,113.8535,271600.0],["2023-07-17",113.9016,114.9983,112.7087,114.7289,234200.0],["2023-07-18",114.4884,115.7968,114.1902,114.5558,189100.0],["2023-07-19",114.2383,114.8732,113.815,114.5846,247200.0],["2023-07-20",115.2292,115.6525,114.3441,114.7963,175800.0],["2023-07-21",115.1041,115.4889,114.3538,115.2869,184300.0],["2023-07-24",115.4601,115.9122,114.1998,115.1811,163400.0],["2023-07-25",115.133,116.5183,114.7674,115.9795,250700.0],["2023-07-26",115.9892,116.2209,114.6957,115.7865,306900.0],["2023-07-27",115.8927,116.5877,114.6185,115.0046,407800.0],["2023-07-28",118.2383,122.5821,117.6495,119.4835,513000.0],["2023-07-31",119.2326,119.6283,116.6359,117.2441,746500.0],["2023-08-01",117.0317,118.248,116.5587,118.1901,365300.0],["2023-08-02",117.2248,118.0839,115.8155,117.997,329200.0],["2023-08-03",117.302,118.47,116.5298,116.6166,195900.0],["2023-08-04",116.4332,117.8908,116.2981,116.4525,116500.0],["2023-08-07",116.5394,117.4371,116.327,117.08,140300.0],["2023-08-08",115.912,117.1862,115.5548,116.9159,270100.0],["2023-08-09",116.9159,119.1071,116.3367,117.6012,287500.0],["2023-08-10",117.5723,119.2808,117.5723,117.9874,216000.0],["2023-08-11",117.2923,118.943,117.2923,118.3542,226500.0],["2023-08-14",117.7943,118.721,117.3599,118.721,145700.0],["2023-08-15",118.3735,118.6631,117.746,117.8522,249000.0],["2023-08-16",117.5047,118.8851,117.273,117.3213,291100.0],["2023-08-17",117.7267,118.4024,117.3985,117.4178,186600.0],["2023-08-18",117.1669,119.136,117.1669,119.0106,443100.0],["2023-08-21",118.8754,120.1399,118.7885,119.4835,358800.0],["2023-08-22",119.5704,121.3466,118.499,118.6824,429600.0],["2023-08-23",118.7885,119.2712,118.0646,119.1071,305000.0],["2023-08-24",119.2036,121.1052,118.3349,120.7674,278400.0],["2023-08-25",121.2114,123.2482,120.6419,123.113,493000.0],["2023-08-28",123.1999,125.0822,123.1999,124.9181,331900.0],["2023-08-29",125.2946,127.3796,124.9085,127.2445,472400.0],["2023-08-30",127.7754,128.6345,127.1286,128.2773,298900.0],["2023-08-31",128.6538,129.0882,127.6499,127.9588,305800.0],["2023-09-01",128.48,129.1461,127.9202,127.9491,252000.0],["2023-09-05",127.1093,127.3989,122.9393,123.142,325300.0],["2023-09-06",123.3544,123.5667,121.8195,122.0223,291100.0],["2023-09-07",121.9064,122.7559,120.7963,121.0087,328600.0],["2023-09-08",121.1535,122.2732,120.777,120.9604,238800.0],["2023-09-11",122.5821,123.4895,122.0223,122.6014,333500.0],["2023-09-12",121.7327,122.8717,121.0666,122.1381,258000.0],["2023-09-13",121.4141,122.196,120.7674,121.0184,279300.0],["2023-09-14",121.6361,122.8814,121.6361,122.3601,217900.0],["2023-09-15",122.0995,122.7848,120.8253,121.5589,589200.0],["2023-09-18",121.974,121.974,120.584,121.279,175100.0],["2023-09-19",121.3273,121.3273,119.7538,120.9604,218600.0],["2023-09-20",121.472,121.723,120.2365,120.304,206200.0],["2023-09-21",120.0145,120.0338,117.9487,117.9777,335700.0],["2023-09-22",118.0839,118.6341,117.8715,118.4217,341200.0],["2023-09-25",117.7557,119.8214,117.2537,119.7345,258800.0],["2023-09-26",119.2422,119.9083,118.9526,119.3098,547000.0],["2023-09-27",119.7345,120.1303,118.6051,119.2326,362400.0],["2023-09-28",119.5608,121.279,118.9816,121.1149,219300.0],["2023-09-29",122.0995,122.4277,120.4585,120.6998,330900.0],["2023-10-02",120.2075,121.1245,119.6863,120.7095,244100.0],["2023-10-03",119.7152,120.9604,118.2383,118.6051,236300.0],["2023-10-04",119.2615,120.333,118.0839,119.9179,208200.0],["2023-10-05",119.6573,120.5936,118.5376,119.4546,466700.0],["2023-10-06",119.3194,122.2925,119.1071,122.0223,491700.0],["2023-10-09",121.4527,122.8041,121.3273,122.5339,275700.0],["2023-10-10",122.8234,124.1459,122.1188,122.1477,322000.0],["2023-10-11",123.1034,123.2675,122.2539,123.1034,212900.0],["2023-10-12",122.8041,122.9779,120.7191,121.0666,189300.0],["2023-10-13",121.6265,122.2732,121.0473,121.5975,324900.0],["2023-10-16",122.9393,123.0068,121.7906,122.3118,275200.0],["2023-10-17",121.6361,123.8853,121.6361,123.0551,314400.0],["2023-10-18",122.4663,123.2385,121.8968,122.3794,287300.0],["2023-10-19",121.7037,123.0455,121.0377,121.3659,443900.0],["2023-10-20",121.5589,122.0898,117.6978,117.9777,446500.0],["2023-10-23",117.4951,118.8851,117.0028,117.2827,379000.0],["2023-10-24",117.8908,119.4739,117.4951,119.0588,312100.0],["2023-10-25",118.5746,119.882,118.0516,118.5164,431300.0],["2023-10-26",117.4414,121.4413,117.4414,119.5431,576000.0],["2023-10-27",119.5818,119.9402,116.5698,117.3542,364000.0],["2023-10-30",118.0806,118.468,117.0443,118.3228,283100.0],["2023-10-31",118.652,119.0201,117.9935,118.4196,422900.0],["2023-11-01",118.2647,119.5431,117.7804,119.0588,360500.0],["2023-11-02",119.824,120.376,119.1073,119.6884,384300.0],["2023-11-03",120.5116,122.0031,120.5116,121.4026,278000.0],["2023-11-06",121.3251,121.7706,120.8215,121.2477,173500.0],["2023-11-07",120.6956,121.0539,120.2598,120.6278,205000.0],["2023-11-08",120.9474,121.5382,120.4922,121.1799,175800.0],["2023-11-09",121.7319,121.7319,120.1629,120.4728,118600.0],["2023-11-10",120.3276,121.8288,119.9886,121.761,195600.0],["2023-11-13",121.4414,121.5285,120.4535,120.6084,183100.0],["2023-11-14",121.9837,123.8336,121.3639,123.8239,267400.0],["2023-11-15",123.7948,124.744,123.3396,123.6883,388600.0],["2023-11-16",123.6302,124.5696,122.8457,123.5333,217000.0],["2023-11-17",124.5115,125.0152,123.5914,123.9014,162700.0],["2023-11-20",123.4365,123.6302,122.4486,123.3106,213900.0],["2023-11-21",123.4462,124.2597,123.1943,123.882,160600.0],["2023-11-22",124.405,125.1314,123.3493,124.5212,174800.0],["2023-11-24",124.9086,124.9086,124.066,124.4825,65900.0],["2023-11-27",123.7948,124.2597,122.8554,123.0006,367500.0],["2023-11-28",123.0007,123.0103,121.5382,121.6544,218000.0],["2023-11-29",121.6835,122.4196,120.9862,121.422,331800.0],["2023-11-30",121.4995,123.1266,120.8796,122.8941,301000.0],["2023-12-01",122.4389,124.4922,122.4389,124.066,218300.0],["2023-12-04",123.4365,124.8215,122.8941,124.3759,192000.0],["2023-12-05",124.2113,124.6374,121.9159,122.0225,178000.0],["2023-12-06",122.4099,123.2912,121.9159,122.3905,179500.0],["2023-12-07",122.2646,123.1072,122.0225,122.5067,254000.0],["2023-12-08",122.3808,123.4849,121.6641,123.3106,265800.0],["2023-12-11",123.2525,123.6592,122.3614,123.5527,338000.0],["2023-12-12",123.6302,124.066,122.6907,123.4655,210300.0],["2023-12-13",123.175,124.928,123.175,124.5406,425000.0],["2023-12-14",125.0151,125.9159,122.8844,123.3881,412900.0],["2023-12-15",123.1556,124.5309,122.0031,122.0128,713000.0],["2023-12-18",122.7198,123.204,121.9159,123.0491,240500.0],["2023-12-19",123.6883,124.0951,122.0612,122.2549,659100.0],["2023-12-20",122.0515,122.9425,121.5091,121.6157,346400.0],["2023-12-21",122.2646,122.2646,120.9184,121.945,421900.0],["2023-12-22",122.4195,123.0394,122.1484,122.2936,312200.0],["2023-12-26",122.1677,122.8747,121.635,121.8675,274700.0],["2023-12-27",122.1484,122.4873,121.0927,121.3348,283100.0],["2023-12-28",121.0443,121.8384,120.4825,121.2573,343600.0],["2023-12-29",121.2477,121.4123,119.669,119.7271,313500.0],["2024-01-02",118.7489,120.192,118.439,119.0104,313100.0],["2024-01-03",121.2089,123.2525,119.2719,121.4123,531700.0],["2024-01-04",121.238,121.9547,120.221,120.3082,353300.0],["2024-01-05",119.882,120.4535,119.1169,120.2888,423000.0],["2024-01-08",120.1629,121.2186,118.5165,120.4341,352400.0],["2024-01-09",119.8143,120.715,119.0976,120.7053,250300.0],["2024-01-10",120.5406,121.4704,120.3179,121.2477,279600.0],["2024-01-11",121.4317,122.9716,121.0055,122.8457,323100.0],["2024-01-12",123.8626,123.9401,121.9547,122.4486,231700.0],["2024-01-16",121.9159,122.8263,121.5576,122.8166,257500.0],["2024-01-17",121.974,123.2621,121.9256,122.7004,336900.0],["2024-01-18",123.3106,125.9159,122.3324,125.0733,444200.0],["2024-01-19",125.6253,127.3202,124.4921,126.681,418000.0],["2024-01-22",126.7778,127.6592,126.4485,127.0587,266200.0],["2024-01-23",127.6495,127.6979,126.2258,127.6786,217800.0],["2024-01-24",127.9594,128.1241,126.4292,126.6616,294400.0],["2024-01-25",127.8723,128.2112,126.2742,127.1168,332300.0],["2024-01-26",127.5333,128.4146,127.2621,127.5527,219900.0],["2024-01-29",126.9231,128.4146,126.3807,128.0853,187800.0],["2024-01-30",127.8722,128.8988,127.4848,128.0853,228400.0],["2024-01-31",128.6002,128.9888,125.4816,126.1811,537500.0],["2024-02-01",126.7446,127.3761,125.9188,126.7835,298800.0],["2024-02-02",126.2589,126.9875,125.025,126.3949,344800.0],["2024-02-05",125.4525,127.7064,124.4033,126.9292,319500.0],["2024-02-06",126.7641,127.6579,125.6177,127.3956,369700.0],["2024-02-07",127.6676,128.6488,125.6857,128.0465,393000.0],["2024-02-08",127.891,130.9999,127.7939,128.3574,620700.0],["2024-02-09",128.3476,135.2454,127.7647,135.0025,650900.0],["2024-02-12",135.1969,136.4696,133.5939,133.691,491300.0],["2024-02-13",132.7972,133.419,131.1359,132.0588,275900.0],["2024-02-14",132.3794,133.5453,131.3205,133.2635,335000.0],["2024-02-15",133.2635,133.8853,130.7376,131.1942,471400.0],["2024-02-16",131.5148,134.0699,131.1942,133.5841,453900.0],["2024-02-20",133.2344,136.149,133.0498,135.7118,373000.0],["2024-02-21",135.1192,136.1198,135.0317,136.013,276300.0],["2024-02-22",136.4696,138.364,136.081,137.4411,295700.0],["2024-02-23",137.9268,138.0045,136.5958,137.3342,190300.0],["2024-02-26",137.4702,138.0143,136.7902,137.8783,199200.0],["2024-02-27",137.8782,138.1308,135.8186,136.3141,244600.0],["2024-02-28",135.6729,137.2176,135.362,136.4113,189600.0],["2024-02-29",136.625,137.5965,135.8478,136.4599,250600.0],["2024-03-01",135.8964,136.7804,135.5855,136.2947,151400.0],["2024-03-04",136.6833,138.0726,136.557,137.9171,260300.0],["2024-03-05",138.2183,139.1315,137.7034,138.4612,190200.0],["2024-03-06",138.8595,139.5493,138.4223,138.9955,184000.0],["2024-03-07",140.3848,141.0066,139.7436,140.5305,250100.0],["2024-03-08",140.5888,140.9386,138.8984,139.0149,185200.0],["2024-03-11",138.7235,139.2967,137.9366,138.675,226700.0],["2024-03-12",138.7332,138.7818,137.4508,138.3543,242200.0],["2024-03-13",138.9275,138.9275,136.9164,137.1399,336800.0],["2024-03-14",137.3342,137.5868,136.3627,136.9165,235200.0],["2024-03-15",136.0518,138.3543,135.7603,136.9844,599500.0],["2024-03-18",136.9164,137.2759,134.9734,135.294,299700.0],["2024-03-19",134.9248,136.3238,134.9248,135.5369,253000.0],["2024-03-20",135.6535,136.081,135.1774,135.9838,220000.0],["2024-03-21",136.3141,137.5674,135.3329,137.1205,255800.0],["2024-03-22",137.9657,138.3932,137.033,137.5577,276000.0],["2024-03-25",137.1788,139.9476,137.1496,138.8887,316300.0],["2024-03-26",138.7623,140.2002,138.5583,139.1218,314200.0],["2024-03-27",139.5784,141.0163,139.5784,140.5402,218200.0],["2024-03-28",140.6957,141.2106,139.559,139.7922,247800.0],["2024-04-01",139.695,139.695,138.0726,138.2377,204400.0],["2024-04-02",137.8005,137.8005,136.3918,136.625,202600.0],["2024-04-03",136.6638,137.169,135.8866,136.8679,258700.0],["2024-04-04",137.7908,138.6846,136.9553,137.7131,403600.0],["2024-04-05",137.3536,138.6943,136.9359,137.6937,288300.0],["2024-04-08",137.6354,138.3252,136.3918,136.5084,312500.0],["2024-04-09",136.421,137.0816,135.3911,136.3141,242600.0],["2024-04-10",135.022,136.2267,134.5071,135.43,200700.0],["2024-04-11",135.294,136.0518,134.5071,135.1677,265300.0],["2024-04-12",134.2351,134.9928,132.088,133.2927,299200.0],["2024-04-15",134.6625,135.8284,133.9047,134.2642,319600.0],["2024-04-16",133.8659,135.4203,133.4481,134.6431,281700.0],["2024-04-17",134.9248,135.5077,134.4099,134.4585,565400.0],["2024-04-18",134.4488,135.4689,134.2836,135.1483,246600.0],["2024-04-19",135.0997,135.9352,134.818,135.3717,276600.0],["2024-04-22",135.5758,137.1302,135.2843,136.3238,298800.0],["2024-04-23",135.7895,137.1399,135.5466,136.1587,417200.0],["2024-04-24",136.3633,137.2889,136.0612,136.4217,559200.0],["2024-04-25",136.2561,137.63,135.3597,136.5874,694400.0],["2024-04-26",138.3607,144.7039,138.2633,139.6567,489500.0],["2024-04-29",141.1864,144.2265,140.67,142.6285,676700.0],["2024-04-30",142.0049,142.3557,140.368,140.6798,585100.0],["2024-05-01",141.2741,143.4372,140.8746,141.6541,359600.0],["2024-05-02",142.0244,142.9695,141.5664,142.1803,356500.0],["2024-05-03",143.3398,143.3593,141.128,143.0475,303300.0],["2024-05-06",143.9731,145.2593,143.3885,145.2203,260200.0],["2024-05-07",144.5188,146.526,144.5188,145.8829,392900.0],["2024-05-08",145.8829,147.0034,145.649,146.9255,223500.0],["2024-05-09",147.1301,147.8414,144.8208,145.2593,299100.0],["2024-05-10",145.1326,145.1813,144.2946,144.6844,186300.0],["2024-05-13",144.7234,145.649,143.0962,144.0803,167500.0],["2024-05-14",144.4993,144.509,143.6906,144.1095,137600.0],["2024-05-15",144.168,144.5382,143.0085,143.5054,211100.0],["2024-05-16",143.5931,144.1095,142.6772,143.7587,235500.0],["2024-05-17",144.0608,144.3726,143.3593,143.8854,169500.0],["2024-05-20",143.8075,144.6065,143.2716,144.3726,163400.0],["2024-05-21",144.1485,144.8696,143.3203,144.7819,280400.0],["2024-05-22",144.2752,145.0157,143.6906,144.9767,283300.0],["2024-05-23",144.8501,145.1326,143.7782,143.9341,171700.0],["2024-05-24",144.6747,145.0157,143.5834,144.2947,162300.0],["2024-05-28",143.8367,143.9926,142.0829,142.9501,318400.0],["2024-05-29",141.9172,142.9403,140.8064,141.128,229700.0],["2024-05-30",141.4105,143.2131,141.2839,142.3947,328100.0],["2024-05-31",142.3459,144.0413,142.1803,143.9049,358900.0],["2024-06-03",144.6942,144.6942,142.5311,144.3629,266200.0],["2024-06-04",143.866,144.587,142.9403,144.3921,287900.0],["2024-06-05",143.9342,144.4019,143.3106,144.129,229200.0],["2024-06-06",144.2167,144.2167,141.6736,142.2193,197600.0],["2024-06-07",142.0341,142.5798,141.7223,141.8198,179100.0],["2024-06-10",141.1182,142.0731,140.2997,141.8587,125800.0],["2024-06-11",141.1962,142.0049,140.6505,141.771,147700.0],["2024-06-12",142.4921,142.5603,140.3777,142.0926,221300.0],["2024-06-13",142.1511,142.7747,141.3034,142.0926,232400.0],["2024-06-14",141.3716,141.6541,139.9977,141.0403,141500.0],["2024-06-17",141.1572,142.9208,140.8649,142.5798,303800.0],["2024-06-18",142.7259,143.9049,142.7162,142.9306,219900.0],["2024-06-20",142.9013,143.749,141.9367,142.0731,199900.0],["2024-06-21",142.1316,143.369,141.5859,143.0865,444100.0],["2024-06-24",143.447,144.4311,142.9111,142.9598,182900.0],["2024-06-25",143.028,143.0377,140.7967,141.1475,194500.0],["2024-06-26",140.5531,141.0792,139.2962,140.0269,192400.0],["2024-06-27",140.1828,140.1926,138.6238,140.1828,377300.0],["2024-06-28",140.0951,140.6213,136.4997,137.2012,435100.0],["2024-07-01",137.7567,137.8541,134.8433,134.9894,306400.0],["2024-07-02",134.9309,136.8992,134.2294,136.8017,259400.0],["2024-07-03",137.2695,137.7761,136.9674,137.6007,143300.0],["2024-07-05",137.3767,137.8151,136.1489,137.289,207000.0],["2024-07-08",138.0197,138.8479,137.8735,137.8833,249300.0],["2024-07-09",137.25,137.6495,136.1684,136.451,238400.0],["2024-07-10",137.1428,138.0002,136.9674,137.6689,142000.0],["2024-07-11",137.5813,139.6274,137.1428,138.4484,244500.0],["2024-07-12",139.7346,141.7613,139.7346,140.8844,263900.0],["2024-07-15",141.05,141.9562,139.4715,139.7541,319900.0],["2024-07-16",140.1633,141.5762,140.1633,140.8551,178800.0],["2024-07-17",140.6408,142.0341,140.6408,141.1475,242300.0],["2024-07-18",140.9039,143.4762,140.8941,142.5311,434200.0],["2024-07-19",142.8331,142.8331,140.9526,142.1998,251200.0],["2024-07-22",142.2485,143.7782,141.5274,143.4177,235700.0],["2024-07-23",144.0803,144.7039,141.9367,142.2972,234500.0],["2024-07-24",142.3265,142.8721,140.2121,140.4459,250600.0],["2024-07-25",139.6053,140.7978,138.0317,138.2956,558100.0],["2024-07-26",139.8985,147.8743,139.1362,143.3488,562800.0],["2024-07-29",143.2706,145.0007,141.8925,144.4631,390900.0],["2024-07-30",144.0526,144.5608,142.1271,142.4594,411000.0],["2024-07-31",143.1925,145.4894,142.1271,143.6616,280600.0],["2024-08-01",143.5639,146.1638,142.1466,143.7105,335300.0],["2024-08-02",143.2707,143.6812,140.5046,142.4008,213500.0],["2024-08-05",140.1918,140.1918,136.331,137.5039,448500.0],["2024-08-06",138.1392,142.7917,137.9242,141.6579,476000.0],["2024-08-07",142.7135,143.9353,140.2309,140.3579,353600.0],["2024-08-08",141.1985,142.8601,141.1985,142.2737,268600.0],["2024-08-09",142.1271,142.1271,140.2309,140.7,263200.0],["2024-08-12",140.7196,140.9249,139.5467,140.0549,221100.0],["2024-08-13",140.27,142.0195,139.8692,141.1105,212000.0],["2024-08-14",140.876,141.5406,140.2504,140.6512,115700.0],["2024-08-15",141.7263,144.0135,141.7263,143.6909,277500.0],["2024-08-16",142.8113,143.5248,142.3226,143.4075,250600.0],["2024-08-19",143.0165,144.3947,142.6255,143.6518,191200.0],["2024-08-20",143.6616,144.9616,143.6616,144.7661,387200.0],["2024-08-21",144.8247,146.1931,144.1308,145.9586,267300.0],["2024-08-22",146.1932,147.0044,145.3135,145.6263,200400.0],["2024-08-23",146.2811,147.1315,146.0661,147.0435,221400.0],["2024-08-26",147.2781,149.2232,146.7503,146.7699,235500.0],["2024-08-27",146.6232,148.1187,146.4571,147.7864,208300.0],["2024-08-28",147.5224,148.539,147.5224,148.1187,249000.0],["2024-08-29",149.1059,149.4577,147.7961,148.842,187100.0],["2024-08-30",148.7638,149.9758,148.2164,149.7314,178500.0],["2024-09-03",148.6758,148.9397,146.3495,146.6525,362400.0],["2024-09-04",146.2225,147.4931,146.2225,147.327,175800.0],["2024-09-05",147.6691,148.3337,146.5646,147.3172,200600.0],["2024-09-06",146.9849,149.663,146.9849,148.9397,319100.0],["2024-09-09",149.1254,149.6044,148.021,148.4803,241500.0],["2024-09-10",148.4412,149.3405,148.0209,148.0894,158100.0],["2024-09-11",147.3856,147.4736,145.2744,147.4345,178000.0],["2024-09-12",147.4834,148.5781,146.5841,148.5292,200400.0],["2024-09-13",148.754,149.5555,148.4705,148.842,138600.0],["2024-09-16",149.5848,149.7119,148.6367,149.5359,182900.0],["2024-09-17",150.5231,152.0577,148.4412,149.575,259900.0],["2024-09-18",150.2886,151.9795,149.2623,149.6142,214200.0],["2024-09-19",151.5201,155.2245,151.5201,153.3577,412400.0],["2024-09-20",152.781,152.781,150.9923,152.39,663300.0],["2024-09-23",152.6441,153.3674,151.2464,152.4389,315800.0],["2024-09-24",152.6539,153.5336,152.5073,153.0938,246200.0],["2024-09-25",153.7486,154.3058,152.3509,153.5922,284100.0],["2024-09-26",154.3742,155.4689,154.1396,154.8043,371600.0],["2024-09-27",155.0975,157.9027,154.687,156.2802,354300.0],["2024-09-30",155.6937,156.7982,155.3418,156.5734,289800.0],["2024-10-01",156.9155,156.9155,155.4591,156.3583,192200.0],["2024-10-02",156.2508,156.4952,154.3938,155.1659,186900.0],["2024-10-03",154.4231,156.8373,153.1035,155.3516,367000.0],["2024-10-04",156.329,157.8245,155.7328,156.9546,350500.0],["2024-10-07",155.7914,156.0358,154.4426,155.1073,223300.0],["2024-10-08",154.7065,155.4298,153.5531,155.0877,205900.0],["2024-10-09",154.7749,156.4365,154.5501,156.0944,152600.0],["2024-10-10",154.4817,155.7817,154.4817,155.6253,168500.0],["2024-10-11",157.3065,158.2643,156.7298,157.9027,194400.0],["2024-10-14",161.265,163.9725,159.7695,163.4153,469700.0],["2024-10-15",163.5424,165.8296,162.7312,164.8717,397300.0],["2024-10-16",164.8912,165.38,162.174,162.2913,330000.0],["2024-10-17",163.2101,164.5199,162.7605,164.0996,238200.0],["2024-10-18",165.2822,165.2822,163.992,164.8228,171500.0],["2024-10-21",164.6665,164.686,162.5454,162.5748,217900.0],["2024-10-22",161.9785,162.6139,161.0891,162.0665,228500.0],["2024-10-23",162.7507,164.1875,162.4086,163.8649,318100.0],["2024-10-24",164.9626,164.9724,162.8359,163.2279,547300.0],["2024-10-25",165.5507,166.4621,161.3266,165.5409,518900.0],["2024-10-28",166.5111,167.991,165.3938,165.7271,350000.0],["2024-10-29",165.6585,166.1093,164.2962,165.3351,338100.0],["2024-10-30",164.992,166.8051,164.7666,165.6585,290300.0],["2024-10-31",165.7173,166.8835,164.5118,164.5608,329900.0],["2024-11-01",164.747,167.5794,164.2766,166.0309,316300.0],["2024-11-04",166.2465,167.1678,164.8254,164.9038,191800.0],["2024-11-05",164.3942,166.9619,164.3942,166.9129,206200.0],["2024-11-06",171.6564,171.6564,168.7064,169.7061,264100.0],["2024-11-07",170.7253,171.9602,170.0785,171.2252,412300.0],["2024-11-08",171.2154,174.2927,171.0096,172.2542,309200.0],["2024-11-11",172.8031,174.4789,172.3914,172.6364,189100.0],["2024-11-12",173.1265,173.7047,171.4604,172.1954,179800.0],["2024-11-13",171.9994,172.8717,171.5584,171.9994,168400.0],["2024-11-14",171.6564,172.2836,170.4411,170.6273,198200.0],["2024-11-15",169.5199,170.2941,162.8555,163.1691,620500.0],["2024-11-18",163.0711,164.4726,161.0522,163.3651,384400.0],["2024-11-19",163.1005,164.3256,162.8849,163.5709,287600.0],["2024-11-20",163.6689,165.5702,162.3459,165.3644,221800.0],["2024-11-21",165.3252,166.8345,164.3942,166.4915,205100.0],["2024-11-22",166.7855,168.6378,166.7855,168.089,241600.0],["2024-11-25",168.6182,170.5489,168.3144,169.0592,270100.0],["2024-11-26",169.4121,169.4121,167.746,168.6084,140300.0],["2024-11-27",169.2258,170.4117,168.0988,168.3046,167200.0],["2024-11-29",169.1475,170.0295,168.6574,169.5101,117300.0],["2024-12-02",169.5297,169.6571,167.4324,169.3141,170900.0],["2024-12-03",169.9903,169.9903,167.6774,168.9612,160100.0],["2024-12-04",168.4614,169.4414,167.6185,169.1474,173400.0],["2024-12-05",168.579,169.0004,167.1285,167.6872,245000.0],["2024-12-06",168.1772,169.2063,167.4422,167.7362,209200.0],["2024-12-09",168.138,170.0099,166.8345,167.3833,301700.0],["2024-12-10",167.3147,167.9518,164.8352,167.501,287000.0],["2024-12-11",168.4516,170.6273,168.3242,168.873,418600.0],["2024-12-12",168.2458,169.1573,167.3736,168.2164,178300.0],["2024-12-13",167.501,167.5892,166.4327,166.8051,153200.0],["2024-12-16",166.7463,167.5205,164.2472,164.2864,236100.0],["2024-12-17",163.5709,163.5807,159.5919,159.8369,511900.0],["2024-12-18",160.425,161.1404,154.7603,155.0543,468600.0],["2024-12-19",155.3483,158.3473,155.0739,155.7011,404700.0],["2024-12-20",155.5541,156.5929,154.329,155.0249,730200.0],["2024-12-23",154.035,155.7305,153.8292,155.3581,194900.0],["2024-12-24",155.6129,156.2401,154.7701,156.1715,100500.0],["2024-12-26",155.2601,156.446,155.2601,155.6815,164500.0],["2024-12-27",154.6721,156.397,154.4663,154.9955,145000.0],["2024-12-30",153.8684,154.3487,151.9083,153.6038,221700.0],["2024-12-31",154.1428,155.0935,153.0648,153.9664,317100.0],["2025-01-02",154.5054,154.9563,150.3892,151.0851,239400.0],["2025-01-03",150.9674,152.6139,149.8208,152.3983,250700.0],["2025-01-06",150.9283,151.5555,148.4193,149.8698,369000.0],["2025-01-07",152.8099,152.9471,149.5562,150.3696,361200.0],["2025-01-08",149.8404,151.1831,149.0563,151.0753,228600.0],["2025-01-10",149.6738,151.2223,149.5366,150.3892,350800.0],["2025-01-13",149.8796,151.6143,149.8796,150.8205,349300.0],["2025-01-14",151.7221,152.3493,150.4186,151.5261,196900.0],["2025-01-15",153.006,153.79,151.0949,152.4571,206100.0],["2025-01-16",152.7805,154.035,152.2121,153.2902,346300.0],["2025-01-17",153.839,154.7994,152.5747,152.9765,231900.0],["2025-01-21",153.594,157.0634,153.594,156.642,270900.0],["2025-01-22",156.1617,157.5436,155.1817,155.8971,280000.0],["2025-01-23",155.2993,156.6224,154.5839,156.4362,149800.0],["2025-01-24",156.4655,157.2692,154.084,155.1425,329600.0],["2025-01-27",155.0935,155.7501,153.5254,155.2993,317000.0],["2025-01-28",154.427,157.1516,154.427,155.2601,204300.0],["2025-01-29",155.6129,155.6521,153.496,153.9762,265800.0],["2025-01-30",154.6721,155.5149,153.4568,154.9759,274200.0],["2025-01-31",154.7505,156.2108,153.6332,154.0154,834100.0],["2025-02-03",151.4967,153.6234,151.0655,152.8688,364600.0],["2025-02-04",152.9766,155.2993,152.9766,154.5545,302400.0],["2025-02-05",155.5668,156.9232,155.0754,155.6061,262600.0],["2025-02-06",157.1,157.1,152.7067,153.7682,446600.0],["2025-02-07",154.9181,155.1933,139.6052,140.7256,1221500.0],["2025-02-10",141.7871,142.1213,138.4847,140.8239,621900.0],["2025-02-11",139.8312,140.6175,137.8557,139.8509,377300.0],["2025-02-12",138.5535,141.0303,137.5313,139.271,423500.0],["2025-02-13",140.303,141.3153,139.0351,140.3227,665900.0],["2025-02-14",141.2269,142.8191,140.2735,142.308,512800.0],["2025-02-18",142.3081,144.7652,141.4333,144.3819,489600.0],["2025-02-19",143.6349,144.9618,143.114,144.5195,331000.0],["2025-02-20",144.4507,144.893,143.4187,144.1656,283100.0],["2025-02-21",144.5096,144.8635,142.711,143.8315,451900.0],["2025-02-24",143.6742,144.7652,141.8854,143.114,353300.0],["2025-02-25",143.3794,145.7874,143.2221,145.178,336700.0],["2025-02-26",144.1361,146.6228,144.1067,144.1263,735600.0],["2025-02-27",143.7233,144.6571,142.8683,143.1336,262800.0],["2025-02-28",143.6546,144.431,142.1508,144.2345,348700.0],["2025-03-03",144.4507,146.2886,143.1926,144.0772,394100.0],["2025-03-04",143.0452,145.4139,142.652,143.4383,490100.0],["2025-03-05",143.5464,146.2984,143.5464,145.8955,445100.0],["2025-03-06",145.0305,148.903,144.5391,148.559,471700.0],["2025-03-07",147.93,150.7311,146.6228,150.1611,480200.0],["2025-03-10",149.4632,151.3601,147.6646,147.989,391100.0],["2025-03-11",147.7629,147.9791,144.7455,145.3549,304000.0],["2025-03-12",145.6989,145.6989,143.0648,143.5268,299700.0],["2025-03-13",143.9003,144.6767,141.2957,142.2786,238400.0],["2025-03-14",142.7405,144.372,142.0623,144.146,223600.0],["2025-03-17",143.9985,145.463,143.3597,145.3057,225200.0],["2025-03-18",144.8635,145.0011,143.2811,143.7921,219900.0],["2025-03-19",143.8315,144.9323,142.9764,144.4605,279600.0],["2025-03-20",143.6251,144.893,141.2662,142.711,332800.0],["2025-03-21",141.5316,142.9666,139.9197,142.3375,601900.0],["2025-03-24",143.2516,145.6399,142.426,145.4532,463800.0],["2025-03-25",145.9446,146.6719,143.4285,144.6866,325200.0],["2025-03-26",144.5293,146.151,143.7922,146.0134,630400.0],["2025-03-27",145.7382,147.3206,144.5096,146.7899,312700.0],["2025-03-28",146.7309,147.4287,143.2614,144.4113,239800.0],["2025-03-31",144.0674,146.5343,143.5956,145.8365,372500.0],["2025-04-01",146.3279,147.4582,144.8536,146.5442,240000.0],["2025-04-02",145.463,148.5394,145.463,147.9496,247600.0],["2025-04-03",144.2443,147.4779,143.9494,146.1215,352900.0],["2025-04-04",142.7307,145.4237,137.6395,137.7771,531600.0],["2025-04-07",134.0029,139.6838,128.607,132.3418,629900.0],["2025-04-08",135.0251,136.922,129.0296,131.3688,473800.0],["2025-04-09",130.897,141.9444,129.0689,141.2858,491800.0],["2025-04-10",137.6002,140.9124,135.2118,138.3471,309000.0],["2025-04-11",138.4552,142.2294,137.3446,141.6397,203000.0],["2025-04-14",143.3007,143.8904,141.3252,143.2909,249300.0],["2025-04-15",143.5956,144.028,141.3055,141.4726,250700.0],["2025-04-16",141.5905,143.3204,140.1261,142.5144,307700.0],["2025-04-17",142.9076,143.2614,138.298,141.3645,390600.0],["2025-04-21",140.8436,141.5807,138.6813,140.1359,291600.0],["2025-04-22",142.023,144.3032,141.1286,143.517,217800.0],["2025-04-23",145.3352,146.7604,144.6964,145.5122,537000.0],["2025-04-24",145.3942,149.3945,142.9666,148.8637,424500.0],["2025-04-25",148.2642,150.3773,145.0404,146.5049,220500.0],["2025-04-28",147.2322,148.4411,145.7382,147.1339,235200.0],["2025-04-29",147.1928,149.3748,146.4557,147.7236,359900.0],["2025-04-30",146.5147,147.4189,144.6866,147.3796,556200.0],["2025-05-01",146.3445,148.395,144.8756,146.1769,445300.0],["2025-05-02",150.8201,150.8299,145.6938,149.8441,431600.0],["2025-05-05",149.2822,151.0468,148.74,149.3315,267600.0],["2025-05-06",148.1189,149.8835,147.3007,148.7794,312000.0],["2025-05-07",149.7259,150.9778,148.4837,149.2428,318400.0],["2025-05-08",149.6371,152.3777,149.0949,151.1848,302500.0],["2025-05-09",151.727,152.1115,150.7708,151.1454,231600.0],["2025-05-12",153.5804,154.369,151.52,153.3142,352500.0],["2025-05-13",154.093,154.093,151.0271,151.4609,339400.0],["2025-05-14",151.4412,151.4412,148.8287,150.3173,350100.0],["2025-05-15",150.1892,153.2748,150.1892,152.7523,278100.0],["2025-05-16",152.979,154.9211,152.3974,154.7831,278600.0],["2025-05-19",154.1423,156.0942,154.093,155.8379,185400.0],["2025-05-20",157.987,157.987,155.6703,156.2815,388100.0],["2025-05-21",154.6352,155.414,153.6198,154.231,319800.0],["2025-05-22",154.1423,155.0295,153.3536,154.4282,278900.0],["2025-05-23",152.9199,153.9648,152.0721,153.7282,260500.0],["2025-05-27",154.8028,156.1928,154.4676,155.9168,352800.0],["2025-05-28",155.9168,156.5871,155.0295,155.1675,364400.0],["2025-05-29",155.5914,156.4195,154.5958,156.0844,232100.0],["2025-05-30",155.9956,156.528,154.3197,156.1534,335100.0],["2025-06-02",155.3055,156.8139,153.0579,154.6845,349600.0],["2025-06-03",153.9648,155.207,153.7874,154.0437,397800.0],["2025-06-04",154.2704,154.3,148.1584,148.2767,831900.0],["2025-06-05",149.4301,151.1651,146.936,150.3272,482400.0],["2025-06-06",152.1805,152.2889,150.0512,151.1355,264700.0],["2025-06-09",150.5441,151.0074,149.2132,149.4498,388400.0],["2025-06-10",150.0019,150.83,148.7203,150.3666,323500.0],["2025-06-11",150.8299,151.4116,149.4498,149.7653,380800.0],["2025-06-12",149.2625,152.427,149.2625,152.1608,337200.0],["2025-06-13",150.83,151.5397,148.5921,149.0161,361200.0],["2025-06-16",149.0949,150.7314,148.9766,149.5385,346200.0],["2025-06-17",148.5231,149.1146,147.0148,147.3303,379700.0],["2025-06-18",147.005,148.5921,147.005,147.5768,383200.0],["2025-06-20",148.1584,148.6316,146.8768,148.1682,570500.0],["2025-06-23",147.3697,151.7566,147.3697,151.6087,356500.0],["2025-06-24",152.3777,152.3777,151.0074,151.6876,246600.0],["2025-06-25",151.6777,152.3382,150.6032,151.7467,264700.0],["2025-06-26",152.3382,153.3733,150.9482,152.2889,658200.0],["2025-06-27",152.4664,153.8958,152.0425,153.6099,643100.0],["2025-06-30",153.817,154.2803,152.4171,154.2113,315500.0],["2025-07-01",154.2113,157.5335,153.748,156.7547,338300.0],["2025-07-02",156.7646,158.2531,156.3998,158.0461,293500.0],["2025-07-03",158.3221,159.0714,157.5532,158.7559,235100.0],["2025-07-07",158.6672,160.067,158.2729,158.677,313900.0],["2025-07-08",158.6179,160.2741,157.5828,157.78,342700.0],["2025-07-09",157.6616,157.7405,155.8576,157.4645,252800.0],["2025-07-10",156.9322,158.0856,156.0844,156.0844,361600.0],["2025-07-11",156.3111,156.3111,154.4084,155.6604,292000.0],["2025-07-14",154.9112,156.6857,154.4676,155.3253,276600.0],["2025-07-15",155.5027,155.759,151.8848,151.9735,254200.0],["2025-07-16",151.7369,153.4029,151.3721,152.7819,261900.0],["2025-07-17",152.5453,154.1916,152.3185,153.817,397700.0],["2025-07-18",154.6253,154.9802,152.7227,154.162,243100.0],["2025-07-21",154.2014,154.4479,153.0382,153.2452,205900.0],["2025-07-22",153.8958,157.0997,153.0283,156.9124,449900.0],["2025-07-23",157.7997,159.5544,156.8828,159.3671,450500.0],["2025-07-24",159.12,162.402,157.9633,159.9701,431900.0],["2025-07-25",160.1975,161.2256,158.942,159.1496,296300.0],["2025-07-28",159.3572,160.1283,156.352,156.8858,308500.0],["2025-07-29",157.2318,157.7755,155.4227,157.0044,388200.0],["2025-07-30",156.9847,157.1132,153.149,154.9976,580700.0],["2025-07-31",153.9992,155.5512,153.406,155.3436,679700.0],["2025-08-01",155.1756,156.3124,139.4771,139.7341,1012300.0],["2025-08-04",141.4839,141.4839,135.513,137.5395,839000.0],["2025-08-05",137.7471,139.4573,136.116,138.6171,540800.0],["2025-08-06",138.706,139.1509,135.9776,136.9563,515300.0],["2025-08-07",138.2019,139.8725,137.322,138.884,564000.0],["2025-08-08",139.0817,140.4261,138.9729,139.141,428700.0],["2025-08-11",139.7144,140.0011,137.6087,138.2711,349500.0],["2025-08-12",138.617,139.4771,137.6384,137.8855,286100.0],["2025-08-13",138.0931,139.8231,137.6582,139.8132,729900.0],["2025-08-14",138.5874,138.5874,134.8803,136.7585,875800.0],["2025-08-15",136.7783,137.3616,136.2939,137.1342,770500.0],["2025-08-18",137.3023,137.9745,135.7799,136.3137,529500.0],["2025-08-19",136.6894,138.9136,136.6894,137.9943,333100.0],["2025-08-20",138.3106,139.6353,137.668,139.5661,519200.0],["2025-08-21",139.0224,140.2778,138.6368,139.0323,270400.0],["2025-08-22",139.6452,141.6915,139.576,139.8132,356500.0],["2025-08-25",139.3585,139.9912,137.3715,137.9646,245800.0],["2025-08-26",137.4802,138.5578,136.4323,138.1129,442900.0],["2025-08-27",137.5,138.9631,137.4407,137.846,729100.0],["2025-08-28",138.5676,138.5676,135.8293,137.3023,320800.0],["2025-08-29",137.5791,138.271,136.7684,137.6779,370700.0],["2025-09-02",135.8491,136.9464,134.6134,134.8506,310600.0],["2025-09-03",134.5244,134.6232,132.9031,133.6742,382300.0],["2025-09-04",134.7913,136.8969,133.4963,136.8772,401800.0],["2025-09-05",137.4308,139.2102,136.0567,137.0353,440800.0],["2025-09-08",137.0057,138.3996,136.1061,136.719,616100.0],["2025-09-09",136.6795,137.8855,133.5556,135.4833,637100.0],["2025-09-10",134.5738,135.8886,133.3085,134.6924,685100.0],["2025-09-11",135.1867,136.6992,134.3168,135.5327,477500.0],["2025-09-12",135.0582,135.4833,133.6742,133.6841,261300.0],["2025-09-15",134.4156,134.6133,133.091,133.3084,298000.0],["2025-09-16",133.2491,133.8719,132.567,133.6643,474800.0],["2025-09-17",133.8719,135.5031,132.656,133.1107,377400.0],["2025-09-18",133.3579,133.9609,132.5374,132.9624,254800.0],["2025-09-19",133.1206,133.5556,131.8157,132.9031,877200.0],["2025-09-22",132.5868,133.3974,131.1534,131.2028,402100.0],["2025-09-23",131.4895,132.4187,130.4614,130.5108,319700.0],["2025-09-24",130.491,131.786,129.8386,129.9967,353300.0],["2025-09-25",129.9967,131.0051,128.7808,129.3245,388700.0],["2025-09-26",129.8287,130.9161,129.4629,130.7777,274400.0],["2025-09-29",130.8864,131.1632,129.8583,130.7579,540600.0],["2025-09-30",130.2043,132.2309,130.2043,132.132,310400.0],["2025-10-01",131.8058,132.8241,130.7975,132.6066,310100.0],["2025-10-02",132.132,132.8537,131.44,131.6575,398500.0],["2025-10-03",130.9556,132.053,130.9161,131.6971,402000.0],["2025-10-06",131.3709,131.6773,129.9078,130.3724,447100.0],["2025-10-07",130.5998,130.9952,128.3261,129.0972,438800.0],["2025-10-08",129.6804,130.5009,128.7709,130.1055,361300.0],["2025-10-09",130.1944,131.3214,128.7116,129.1169,554200.0],["2025-10-10",129.4431,130.5009,128.4051,129.4332,426000.0],["2025-10-13",129.4926,130.837,128.6721,128.7314,311400.0],["2025-10-14",128.5534,129.5618,127.5649,128.3162,337400.0],["2025-10-15",128.3162,128.8994,126.3984,126.6356,438300.0],["2025-10-16",126.9717,128.0196,126.3885,127.6835,352700.0],["2025-10-17",127.6835,128.6128,127.377,127.8614,339700.0],["2025-10-20",128.1283,128.6029,126.5565,128.5139,240500.0],["2025-10-21",129.1169,130.2637,127.6439,129.0774,311600.0],["2025-10-22",129.1565,130.5998,128.4941,128.5732,357500.0],["2025-10-23",128.732,130.5081,128.6526,129.754,378600.0],["2025-10-24",129.7341,129.873,127.5413,127.8786,489300.0],["2025-10-27",128.1366,128.8907,127.452,127.7794,521700.0],["2025-10-28",127.7496,128.1069,126.4796,127.1047,413500.0],["2025-10-29",126.2911,126.5094,122.4611,123.3441,651100.0],["2025-10-30",123.0762,124.5447,122.084,123.3938,702600.0],["2025-10-31",114.3942,117.1824,102.4279,115.1086,2758200.0],["2025-11-03",115.188,115.188,107.4486,112.2411,1661000.0],["2025-11-04",113.4715,115.0987,111.6557,113.2929,1029100.0],["2025-11-05",113.4417,115.1384,111.8938,114.6721,896900.0],["2025-11-06",114.1263,116.0513,112.9158,115.2476,880300.0],["2025-11-07",115.3269,116.0116,113.7989,115.317,697200.0],["2025-11-10",115.0888,115.8627,113.1143,115.4758,514000.0],["2025-11-11",116.0513,118.5814,116.0513,117.3511,484800.0],["2025-11-12",117.4205,118.7402,116.9939,117.2419,547500.0],["2025-11-13",117.3808,120.933,117.3808,119.2661,679400.0],["2025-11-14",118.8394,119.7523,117.4701,117.6884,521200.0],["2025-11-17",117.5694,118.5616,116.6565,118.4128,820200.0],["2025-11-18",118.7303,119.1768,117.1427,118.383,817400.0],["2025-11-19",118.5814,118.5814,116.7954,117.0832,598900.0],["2025-11-20",117.0832,118.6807,116.4581,117.6587,507400.0],["2025-11-21",117.2122,121.2902,117.2122,120.5758,509100.0],["2025-11-24",119.911,121.449,119.5042,120.5262,740000.0],["2025-11-25",121.4589,123.1159,121.4589,122.4809,543600.0],["2025-11-26",122.0642,123.5525,122.0642,122.848,538000.0],["2025-11-28",122.6694,125.1004,122.6694,123.7807,315700.0],["2025-12-01",123.9097,123.9891,122.0741,122.3222,536800.0],["2025-12-02",122.8083,122.8976,119.8614,120.6552,325400.0],["2025-12-03",120.5064,123.2945,120.4667,121.1116,543100.0],["2025-12-04",121.2505,123.1159,120.9826,121.0719,708000.0],["2025-12-05",121.0422,122.5504,119.6828,120.9628,537000.0],["2025-12-08",119.9805,121.1513,118.3731,119.1371,496600.0],["2025-12-09",118.6707,118.9188,114.4637,114.8209,640300.0],["2025-12-10",115.2674,116.8847,114.2355,116.2596,734700.0],["2025-12-11",117.0435,117.748,116.2497,117.0931,389700.0],["2025-12-12",117.5991,120.6949,116.7359,120.5262,656400.0],["2025-12-15",120.5361,121.5085,119.5439,121.3795,588600.0],["2025-12-16",121.7169,122.8877,118.5914,121.8756,644800.0],["2025-12-17",121.1612,123.6319,119.147,122.6694,567300.0],["2025-12-18",122.7091,123.1556,121.0819,121.6673,457100.0],["2025-12-19",122.3817,123.364,120.3179,120.4468,1300400.0],["2025-12-22",120.4468,122.7389,120.1293,121.7863,527800.0],["2025-12-23",121.9153,122.0741,120.3774,121.2406,311700.0],["2025-12-24",121.578,122.213,120.814,121.7963,198000.0],["2025-12-26",121.4192,122.5206,120.7743,122.2924,306000.0],["2025-12-29",122.3321,123.3442,121.3696,122.2527,400200.0],["2025-12-30",121.8459,123.3342,121.4688,121.7863,289800.0],["2025-12-31",120.5758,122.3718,120.4071,121.0124,314300.0],["2026-01-02",120.7941,122.0443,119.8416,121.5879,295100.0],["2026-01-05",120.814,123.6121,120.814,122.0443,435700.0],["2026-01-06",121.2704,121.8955,119.1768,119.6233,777200.0],["2026-01-07",119.7324,121.0025,116.6962,119.5042,478500.0],["2026-01-08",118.9883,122.4115,118.5914,121.4887,330000.0],["2026-01-09",121.1315,123.999,120.5163,122.8877,429100.0],["2026-01-12",123.0366,124.3265,122.0245,124.1578,477300.0],["2026-01-13",124.0784,124.4654,121.5879,122.5404,351900.0],["2026-01-14",123.1457,126.172,123.1457,125.8644,611700.0],["2026-01-15",126.1522,126.2315,123.5525,124.1379,381000.0],["2026-01-16",123.0366,124.2272,122.2825,123.741,363400.0],["2026-01-20",123.9296,124.5547,122.4809,122.858,275100.0],["2026-01-21",123.3442,124.644,122.9373,124.0387,421000.0],["2026-01-22",124.0784,125.4278,123.0961,123.5029,369700.0],["2026-01-23",123.3739,125.2988,122.9076,125.021,429500.0],["2026-01-26",125.4378,126.0033,124.128,125.3683,315400.0],["2026-01-27",123.9792,125.3187,123.2052,123.7708,303100.0],["2026-01-28",123.235,124.0982,122.2924,122.7389,347800.0],["2026-01-29",123.3243,124.3066,121.6375,122.8877,386000.0],["2026-01-30",121.955,124.0387,121.707,123.9792,512700.0],["2026-02-02",123.235,124.9317,123.235,123.8601,489100.0],["2026-02-03",122.9473,126.936,122.729,123.6617,658700.0],["2026-02-04",125.2155,129.907,124.2095,128.7217,589400.0],["2026-02-05",127.1678,128.5723,121.4803,123.4923,2144200.0],["2026-02-06",127.0284,135.4551,127.0284,133.7817,1045700.0],["2026-02-09",133.0546,139.021,132.7259,137.9253,1043400.0],["2026-02-10",137.2679,140.3757,137.2679,139.6187,622100.0],["2026-02-11",138.4831,139.9972,138.0548,139.4593,584300.0],["2026-02-12",139.6087,141.4415,138.8417,139.9573,572700.0],["2026-02-13",139.9573,142.3678,139.8577,142.0192,471900.0],["2026-02-17",138.7122,143.0551,138.7122,141.0928,614700.0],["2026-02-18",140.9135,142.5471,140.286,141.1626,582000.0],["2026-02-19",141.0928,142.7563,140.4753,142.5969,525500.0],["2026-02-20",142.557,144.5691,141.4415,144.4795,664500.0],["2026-02-23",142.9256,145.6648,142.567,145.1468,513500.0],["2026-02-24",145.4954,146.3321,143.2842,143.573,429800.0],["2026-02-25",141.8498,143.0949,139.8776,142.1188,348900.0],["2026-02-26",142.9555,143.3539,140.4454,141.2323,331300.0],["2026-02-27",140.9733,143.4435,140.4454,143.1447,344600.0],["2026-03-02",142.4375,142.7861,141.0629,142.1088,335000.0],["2026-03-03",140.0868,140.7641,136.3814,139.2103,347300.0],["2026-03-04",138.7919,138.9612,135.475,136.501,389000.0],["2026-03-05",135.4651,135.8037,133.8813,134.2,452300.0],["2026-03-06",133.4729,133.4729,130.4847,131.5605,398500.0],["2026-03-09",130.4548,133.453,127.0284,133.2239,545700.0],["2026-03-10",132.8255,133.6024,130.8831,131.6103,503100.0],["2026-03-11",131.2816,132.7558,129.5285,131.5007,563800.0],["2026-03-12",130.7537,132.2677,128.134,128.3531,620600.0],["2026-03-13",129.6381,129.6381,126.5503,128.144,660600.0],["2026-03-16",128.9707,130.8931,125.5044,128.5424,370700.0],["2026-03-17",129.4588,130.5046,127.7356,128.9906,276700.0],["2026-03-18",123.8908,126.0821,120.9424,123.7314,910500.0],["2026-03-19",122.5262,124.329,120.9723,123.4824,518500.0],["2026-03-20",123.7712,123.7712,119.8368,120.5838,1481500.0],["2026-03-23",123.0242,125.843,122.5062,123.6517,455200.0],["2026-03-24",122.6756,124.7275,122.3867,123.6617,405000.0],["2026-03-25",124.9466,126.0721,123.2234,125.3251,337200.0],["2026-03-26",124.7275,126.8391,123.6318,124.1995,442100.0],["2026-03-27",123.4525,123.7214,121.2811,121.5102,381400.0],["2026-03-30",122.0779,123.4525,120.6237,122.8748,562000.0],["2026-03-31",123.9007,126.4606,123.1039,125.5243,557800.0],["2026-04-01",126.8391,128.134,125.8331,126.2514,380200.0],["2026-04-02",124.6478,126.5901,123.7613,125.5144,297500.0],["2026-04-06",124.0999,125.6936,124.0999,125.5144,461100.0],["2026-04-07",124.8271,126.6698,124.3091,125.1159,376900.0],["2026-04-08",130.8632,132.1482,127.6459,131.5007,645200.0],["2026-04-09",130.7039,131.9191,126.8391,130.8831,424100.0],["2026-04-10",131.7298,132.178,130.3353,130.9828,407400.0],["2026-04-13",130.2855,131.8991,127.0782,131.5904,396300.0],["2026-04-14",130.7138,132.198,130.4548,130.4947,315500.0],["2026-04-15",130.2955,130.5146,128.0942,129.14,407100.0],["2026-04-16",126.4008,129.8174,126.4008,127.7854,393800.0],["2026-04-17",129.14,131.7796,129.14,130.1162,401100.0],["2026-04-20",130.0564,131.4708,129.15,130.405,403600.0],["2026-04-21",130.1859,131.7298,126.1917,126.1917,310200.0],["2026-04-22",126.7794,126.7794,122.4763,124.0601,458900.0],["2026-04-23",124.8868,126.9387,123.9505,124.4486,440800.0],["2026-04-24",123.9206,123.9206,122.0879,123.5919,440900.0],["2026-04-27",123.5521,125.7335,123.0541,124.2394,359700.0],["2026-04-28",125.6239,126.1518,123.2334,125.2753,354300.0],["2026-04-29",124.6478,125.4048,122.307,122.4166,448400.0],["2026-04-30",122.9445,125.5841,121.4006,123.1935,764800.0],["2026-05-01",126.7096,127.9746,117.4363,118.5518,989400.0],["2026-05-04",118.2132,121.2711,116.998,120.1256,739600.0],["2026-05-05",120.4245,123.2234,120.3448,121.55,628600.0],["2026-05-06",123.18,126.39,121.67,122.63,917000.0],["2026-05-07",122.94,126.47,122.57,125.11,749700.0],["2026-05-08",125.23,125.86,120.39,120.99,794900.0],["2026-05-11",121.22,121.22,119.44,119.96,706100.0],["2026-05-12",120.45,120.86,117.14,118.05,696600.0],["2026-05-13",118.0,118.75,116.43,117.88,679500.0],["2026-05-14",118.73,120.16,117.04,117.99,531000.0],["2026-05-15",117.91,117.92,114.47,114.67,447000.0],["2026-05-18",115.6,117.32,115.17,115.81,433100.0],["2026-05-19",115.89,116.04,112.45,113.61,575800.0],["2026-05-20",114.07,115.45,111.55,115.26,562600.0],["2026-05-21",116.5,116.5,112.77,115.51,345600.0],["2026-05-22",115.8,116.8,114.71,116.23,405800.0],["2026-05-26",116.2,116.97,115.37,116.38,344500.0],["2026-05-27",116.94,118.11,114.73,115.3,464000.0],["2026-05-28",114.81,116.34,113.35,115.99,510100.0],["2026-05-29",115.06,117.26,113.75,115.85,559600.0],["2026-06-01",114.69,115.13,112.03,112.38,706800.0],["2026-06-02",111.95,113.05,111.24,112.18,452400.0],["2026-06-03",111.69,114.02,111.69,112.53,372600.0],["2026-06-04",114.95,115.76,111.54,112.55,337600.0],["2026-06-05",113.09,114.59,111.98,113.36,466300.0],["2026-06-08",112.26,112.64,110.95,111.94,422200.0],["2026-06-09",113.28,116.15,112.67,115.9,444400.0],["2026-06-10",116.15,116.55,113.37,114.67,496800.0],["2026-06-11",115.11,117.01,114.26,116.58,395200.0],["2026-06-12",117.9,118.47,116.38,117.72,342600.0],["2026-06-15",118.7,120.74,117.56,118.08,576100.0],["2026-06-16",118.5,121.05,113.77,120.65,474700.0],["2026-06-17",121.62,122.35,119.46,119.99,680500.0],["2026-06-18",120.46,122.55,119.11,120.32,750600.0],["2026-06-22",119.56,121.01,118.88,120.0,468400.0],["2026-06-23",120.36,122.58,119.08,120.61,514100.0],["2026-06-24",121.98,125.05,121.77,124.28,404900.0],["2026-06-25",125.73,128.14,124.9,126.43,363500.0],["2026-06-26",125.94,127.12,124.76,125.98,727400.0],["2026-06-29",125.61,126.05,123.92,125.29,446600.0],["2026-06-30",124.6,126.31,123.94,125.2,329300.0],["2026-07-01",125.12,126.84,124.1,125.25,405600.0],["2026-07-02",126.27,128.23,125.41,126.98,468400.0],["2026-07-06",126.43,127.045,124.1775,126.01,431430.115889],["2026-07-07",126.63,128.715,126.16,127.69,392721.942301],["2026-07-08",126.45,126.71,123.04,124.21,537700.133671],["2026-07-09",124.46,125.48,123.78,124.45,302085.217733],["2026-07-10",125,126.98,124.37,125.53,385176.214728],["2026-07-13",126.09,127.17,124.395,124.89,391601.286493],["2026-07-14",128.42,129.405,127.96,128.28,739896.070912],["2026-07-15",129.71,130.765,128.45,129.11,466846.442274],["2026-07-16",130.02,135.08,130.02,134.75,579278.451196],["2026-07-17",135.83,136.65,130.71,132.61,530824.68025],["2026-07-20",132.38,132.38,129.745,129.91,422946.38457],["2026-07-21",130.53,131.06,127.92,128.91,328836.614183],["2026-07-22",129.81,130.48,128.48,129.17,309906.932482],["2026-07-23",128.85,129.82,128.17,129,382474.942739],["2026-07-24",129.59,132.73,129.59,132.36,335921.618462],["2026-07-27",133.19,134.08,132.655,133.37,411234.003944],["2026-07-28",135.38,138.03,134.83,137.81,592494.929283],["2026-07-29",136,136.6,134.55,136.23,579852.461882],["2026-07-30",136.4,136.4,133.105,133.87,627009.374688],["2026-07-31",137.46,139.57,132.17,133.96,886404.37058],["2026-08-03",137.23,138.46,134.53,136.77,642476.182033],["2026-08-04",137.87,137.87,135.3423,136.18,511876.422329],["2026-08-05",136.87,136.88,134.87,136.75,454807.956065],["2026-08-06",138.62,138.69,134.67,135.78,544974.611979],["2026-08-07",135.06,137.68,134.71,135.42,696292.766112],["2026-08-10",134.39,134.52,132.93,134.02,61246.425962],["2026-08-11",132.8,135.05,132.8,134.75,343679.490329],["2026-08-12",133.51,134.47,132.27,133.15,315070.342003],["2026-08-13",134.44,134.44,132.09,132.57,490794.287684],["2026-08-14",132.09,132.745,129.56,132.1,381603.253199]]}