{"t":"DEO","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1991-03-14",10.5005,10.677,10.5005,10.5005,2524700.0],["1991-03-15",10.4123,10.4123,9.9711,9.9711,1023500.0],["1991-03-18",9.8829,9.8829,9.7064,9.7946,800100.0],["1991-03-19",9.6181,9.6181,9.3975,9.4417,1073300.0],["1991-03-20",9.4417,9.8829,9.3975,9.7505,1015400.0],["1991-03-21",9.927,10.1035,9.927,10.0593,1093800.0],["1991-03-22",9.9711,9.9711,9.8387,9.927,607000.0],["1991-03-25",9.927,10.3682,9.8387,10.2358,2384700.0],["1991-03-26",10.1917,10.1917,10.0152,10.1035,1860500.0],["1991-03-27",10.1035,10.1917,10.0593,10.1035,1204100.0],["1991-03-28",10.1035,10.1917,9.9711,10.1035,818900.0],["1991-04-01",10.1035,10.1917,10.0593,10.1035,463700.0],["1991-04-02",10.2358,10.5888,10.2358,10.5888,1069900.0],["1991-04-03",10.5888,10.677,10.5005,10.5005,929700.0],["1991-04-04",10.5005,10.677,10.5005,10.6329,602900.0],["1991-04-05",10.5888,10.5888,10.3241,10.3682,708500.0],["1991-04-08",10.3682,10.4123,10.2799,10.3682,451400.0],["1991-04-09",10.3682,10.4564,10.2799,10.2799,463400.0],["1991-04-10",10.2799,10.3682,10.1917,10.3241,435200.0],["1991-04-11",10.3682,10.6329,10.3682,10.5447,483000.0],["1991-04-12",10.5447,10.5888,10.3682,10.4564,808500.0],["1991-04-15",10.4564,10.5888,10.4564,10.5447,451800.0],["1991-04-16",10.4564,10.4564,10.2799,10.4123,834600.0],["1991-04-17",10.4123,10.4123,10.2799,10.3682,996400.0],["1991-04-18",10.2358,10.2358,10.0593,10.0593,598000.0],["1991-04-19",9.9711,9.9711,9.6623,9.7946,714100.0],["1991-04-22",9.7064,9.7064,9.5299,9.574,684700.0],["1991-04-23",9.6181,9.7946,9.6181,9.7505,676800.0],["1991-04-24",9.7064,9.7064,9.5299,9.6623,587800.0],["1991-04-25",9.6623,9.6623,9.5299,9.6623,577100.0],["1991-04-26",9.6181,9.6181,9.5299,9.6181,581800.0],["1991-04-29",9.6181,9.7946,9.5299,9.6623,601900.0],["1991-04-30",9.6623,9.8387,9.6623,9.8387,659900.0],["1991-05-01",9.8387,10.1476,9.7505,10.1035,679200.0],["1991-05-02",10.1035,10.1917,10.0152,10.1917,1419500.0],["1991-05-03",10.1476,10.1476,10.0152,10.1035,445500.0],["1991-05-06",10.1035,10.1476,10.0152,10.1035,393700.0],["1991-05-07",10.1476,10.2799,10.1476,10.2358,464000.0],["1991-05-08",10.1917,10.1917,10.1035,10.1917,448800.0],["1991-05-09",10.1917,10.3241,10.1035,10.3241,571900.0],["1991-05-10",10.2358,10.2358,9.8829,9.927,333600.0],["1991-05-13",9.927,9.9711,9.8829,9.927,341000.0],["1991-05-14",9.7946,9.7946,9.7064,9.7064,251400.0],["1991-05-15",9.7064,9.8387,9.5299,9.6623,915600.0],["1991-05-16",9.6623,9.7064,9.5299,9.6181,416500.0],["1991-05-17",9.4417,9.4417,9.1328,9.1769,732700.0],["1991-05-20",9.1769,9.3093,9.1328,9.1328,550900.0],["1991-05-21",9.2211,9.4417,9.2211,9.3975,467200.0],["1991-05-22",9.3975,9.4858,9.3534,9.3975,237300.0],["1991-05-23",9.4858,9.6623,9.4858,9.6181,273500.0],["1991-05-24",9.6181,9.6623,9.574,9.6181,166700.0],["1991-05-28",9.6623,9.8387,9.6623,9.7946,378800.0],["1991-05-29",9.7946,9.7946,9.7064,9.7505,278600.0],["1991-05-30",9.7505,9.7505,9.4858,9.5299,309300.0],["1991-05-31",9.5299,9.6181,9.3093,9.3534,467900.0],["1991-06-03",9.3534,9.3975,9.2211,9.3093,550800.0],["1991-06-04",9.3093,9.3534,9.1769,9.2652,460100.0],["1991-06-05",9.2652,9.4417,9.2652,9.3093,293100.0],["1991-06-06",9.3093,9.3975,9.2652,9.3093,234400.0],["1991-06-07",9.2652,9.2652,8.8681,9.0446,449000.0],["1991-06-10",9.0446,9.1328,9.0005,9.0887,335400.0],["1991-06-11",9.0887,9.1769,9.0887,9.1328,425700.0],["1991-06-12",9.1328,9.1328,8.9563,9.0005,396600.0],["1991-06-13",9.0005,9.0446,8.9122,9.0005,309000.0],["1991-06-14",9.0005,9.0446,8.9122,8.9563,356300.0],["1991-06-17",8.9563,9.1328,8.6916,8.6916,625400.0],["1991-06-18",8.6916,8.7357,8.6034,8.6916,602400.0],["1991-06-19",8.6916,8.8681,8.6916,8.824,542400.0],["1991-06-20",8.824,8.8681,8.7357,8.7799,335100.0],["1991-06-21",8.7799,8.7799,8.6916,8.6916,222000.0],["1991-06-24",8.6916,8.7357,8.6034,8.6034,252600.0],["1991-06-25",8.6034,8.7357,8.6034,8.6916,310000.0],["1991-06-26",8.6034,8.6034,8.471,8.471,339400.0],["1991-06-27",8.5593,8.6475,8.5593,8.6034,208000.0],["1991-06-28",8.3828,8.3828,8.2504,8.3387,423000.0],["1991-07-01",8.3828,8.6034,8.3828,8.6034,255800.0],["1991-07-02",8.6034,8.6034,8.471,8.5151,322200.0],["1991-07-03",8.5151,8.5151,8.4269,8.471,128800.0],["1991-07-05",8.6475,8.7357,8.6475,8.7357,127300.0],["1991-07-08",8.7357,8.7357,8.6475,8.7357,202700.0],["1991-07-09",8.7357,8.9122,8.6475,8.6916,180200.0],["1991-07-10",8.7357,8.8681,8.7357,8.824,255700.0],["1991-07-11",8.824,8.9563,8.6916,8.7357,247800.0],["1991-07-12",9.0005,9.2652,9.0005,9.2652,408200.0],["1991-07-15",9.2652,9.2652,9.1769,9.2211,195000.0],["1991-07-16",9.2652,9.3534,9.2652,9.3093,260100.0],["1991-07-17",9.3093,9.3975,9.1769,9.3093,248000.0],["1991-07-18",9.3093,9.4417,9.3093,9.3534,295700.0],["1991-07-19",9.3534,9.3975,9.0887,9.1328,310000.0],["1991-07-22",9.1328,9.2652,9.1328,9.2211,348800.0],["1991-07-23",9.3093,9.4417,9.3093,9.3975,401400.0],["1991-07-24",9.3975,9.4858,9.3534,9.3975,314100.0],["1991-07-25",9.3975,9.3975,9.2652,9.3534,99400.0],["1991-07-26",9.3534,9.3975,9.2652,9.2652,232600.0],["1991-07-29",9.2652,9.3534,9.2211,9.3093,97200.0],["1991-07-30",9.3093,9.3975,9.3093,9.3975,110200.0],["1991-07-31",9.3975,9.4417,9.3534,9.3534,427700.0],["1991-08-01",9.3534,9.3975,9.3534,9.3534,157800.0],["1991-08-02",9.4417,9.5299,9.4417,9.4858,279400.0],["1991-08-05",9.6247,9.6247,9.5352,9.5352,105700.0],["1991-08-06",9.58,9.7143,9.58,9.6695,429900.0],["1991-08-07",9.6695,9.6695,9.58,9.58,260800.0],["1991-08-08",9.58,9.7143,9.58,9.6695,184600.0],["1991-08-09",9.6695,9.7143,9.58,9.6247,249700.0],["1991-08-12",9.6247,9.6695,9.58,9.6695,137200.0],["1991-08-13",9.759,9.9829,9.759,9.8933,380700.0],["1991-08-14",9.8933,10.0276,9.58,9.9381,224000.0],["1991-08-15",9.9381,9.9829,9.6695,9.7143,99900.0],["1991-08-16",9.7143,9.8038,9.6695,9.6695,91200.0],["1991-08-19",9.4009,9.4009,9.1771,9.3114,277200.0],["1991-08-20",9.3114,9.4904,9.3114,9.4009,262900.0],["1991-08-21",9.58,9.8038,9.58,9.8038,347900.0],["1991-08-22",9.8038,10.0724,9.8038,9.9829,648300.0],["1991-08-23",9.9829,9.9829,9.8933,9.8933,230200.0],["1991-08-26",9.8933,9.9381,9.8038,9.8038,85200.0],["1991-08-27",9.8038,9.8933,9.7143,9.759,160500.0],["1991-08-28",9.8486,9.9829,9.8486,9.9381,304700.0],["1991-08-29",9.9381,10.0276,9.8933,9.8933,220400.0],["1991-08-30",9.8933,9.9829,9.8933,9.9381,102000.0],["1991-09-03",9.9829,10.1619,9.9829,9.9829,288200.0],["1991-09-04",10.0276,10.1619,10.0276,10.0724,284000.0],["1991-09-05",10.1172,10.2962,10.1172,10.1619,424800.0],["1991-09-06",10.1619,10.341,10.1619,10.2515,301500.0],["1991-09-09",10.2515,10.3858,10.2515,10.341,372900.0],["1991-09-10",10.341,10.341,10.1172,10.1619,273500.0],["1991-09-11",10.1619,10.2067,10.0724,10.2067,246500.0],["1991-09-12",10.2962,10.5201,10.2962,10.4753,548000.0],["1991-09-13",10.4753,10.4753,10.2067,10.2515,271400.0],["1991-09-16",10.2515,10.2515,10.0276,10.2067,263100.0],["1991-09-17",10.2067,10.2067,10.0276,10.1619,242300.0],["1991-09-18",10.0276,10.0276,9.8933,9.8933,177400.0],["1991-09-19",9.8933,10.0276,9.8933,10.0276,261300.0],["1991-09-20",10.0276,10.1619,10.0276,10.0724,287400.0],["1991-09-23",10.0724,10.1619,9.9829,10.0276,203500.0],["1991-09-24",10.0276,10.0724,9.9829,10.0276,248700.0],["1991-09-25",10.0276,10.0724,9.9381,10.0276,101500.0],["1991-09-26",9.9829,9.9829,9.8933,9.8933,108200.0],["1991-09-27",9.9829,10.0724,9.9829,10.0276,220500.0],["1991-09-30",10.1172,10.2515,10.1172,10.2067,258600.0],["1991-10-01",10.2962,10.3858,10.2962,10.341,223200.0],["1991-10-02",10.4305,10.5648,10.4305,10.5201,453100.0],["1991-10-03",10.5201,10.6096,10.5201,10.5648,287300.0],["1991-10-04",10.5648,10.6096,10.4753,10.5648,255100.0],["1991-10-07",10.5201,10.5201,10.3858,10.3858,219200.0],["1991-10-08",10.3858,10.4753,10.341,10.3858,134400.0],["1991-10-09",10.3858,10.4753,10.2515,10.341,494600.0],["1991-10-10",10.4305,10.5201,10.4305,10.5201,503700.0],["1991-10-11",10.5201,10.5648,10.3858,10.4305,91000.0],["1991-10-14",10.4305,10.4305,10.341,10.3858,127600.0],["1991-10-15",10.3858,10.4305,10.2962,10.3858,116500.0],["1991-10-16",10.3858,10.4305,10.341,10.3858,121900.0],["1991-10-17",10.3858,10.4305,10.341,10.3858,237900.0],["1991-10-18",10.4753,10.5648,10.4753,10.5201,219000.0],["1991-10-21",10.5201,10.5201,10.2962,10.341,194800.0],["1991-10-22",10.341,10.4305,10.2962,10.2962,206400.0],["1991-10-23",10.2962,10.3858,10.2067,10.2515,212500.0],["1991-10-24",10.2515,10.4305,10.2515,10.2962,221700.0],["1991-10-25",10.2962,10.3858,10.2515,10.2515,151700.0],["1991-10-28",10.2515,10.3858,10.2515,10.341,122200.0],["1991-10-29",10.341,10.4305,10.2962,10.341,251700.0],["1991-10-30",10.4753,10.6096,10.4753,10.5648,312100.0],["1991-10-31",10.5648,10.6096,10.5648,10.5648,87300.0],["1991-11-01",10.6096,10.6991,10.6096,10.6544,222400.0],["1991-11-04",10.6544,10.7439,10.6544,10.6544,235800.0],["1991-11-05",10.6544,10.7439,10.341,10.6991,293000.0],["1991-11-06",10.6991,10.7887,10.6991,10.7439,300500.0],["1991-11-07",10.7439,11.0573,10.7439,10.7887,248000.0],["1991-11-08",10.7887,10.8334,10.7439,10.7887,403100.0],["1991-11-11",10.8782,10.923,10.8334,10.8334,398500.0],["1991-11-12",10.9677,10.9677,10.8334,10.8782,290600.0],["1991-11-13",10.8334,10.923,10.7887,10.8782,256900.0],["1991-11-14",10.923,10.9677,10.8782,10.923,173400.0],["1991-11-15",10.8782,10.923,10.3858,10.4753,232200.0],["1991-11-18",10.7439,10.8334,10.6544,10.8334,468300.0],["1991-11-19",10.6544,10.6544,10.4753,10.5648,436900.0],["1991-11-20",10.6096,10.6544,10.5648,10.5648,215200.0],["1991-11-21",10.5648,10.7439,10.5648,10.6544,189800.0],["1991-11-22",10.6991,10.7887,10.5648,10.6096,147700.0],["1991-11-25",10.6544,10.6991,10.6096,10.6544,132700.0],["1991-11-26",10.7439,10.7887,10.6544,10.6544,292100.0],["1991-11-27",10.6544,10.6991,10.5648,10.5648,64700.0],["1991-11-29",10.3858,10.4305,10.2962,10.341,125200.0],["1991-12-02",10.341,10.5201,10.2962,10.4753,260400.0],["1991-12-03",10.4305,10.4305,10.3858,10.4305,126100.0],["1991-12-04",10.7439,10.7887,10.6544,10.7439,307500.0],["1991-12-05",10.7439,10.8334,10.7439,10.7887,133800.0],["1991-12-06",10.9677,11.0573,10.9677,11.0125,221300.0],["1991-12-09",11.102,11.2363,10.9677,11.1468,253800.0],["1991-12-10",11.0125,11.0573,10.9677,11.0125,96500.0],["1991-12-11",11.0125,11.0125,10.7887,10.8782,170400.0],["1991-12-12",10.923,11.0573,10.923,11.0125,160100.0],["1991-12-13",11.102,11.102,10.9677,11.0125,198800.0],["1991-12-16",11.0573,11.102,11.0125,11.0573,93800.0],["1991-12-17",11.0573,11.1468,11.0573,11.0573,113400.0],["1991-12-18",11.102,11.1915,11.102,11.1915,135600.0],["1991-12-19",11.1915,11.1915,11.102,11.102,127900.0],["1991-12-20",11.3258,11.3706,11.102,11.1915,120500.0],["1991-12-23",11.2363,11.5049,11.2363,11.4601,162200.0],["1991-12-24",11.4154,11.4601,11.3706,11.4601,273900.0],["1991-12-26",11.4154,11.5049,11.4154,11.4601,109300.0],["1991-12-27",11.4601,11.5049,11.3706,11.4601,136600.0],["1991-12-30",11.4154,11.5049,11.1468,11.4601,136300.0],["1991-12-31",11.7287,11.7735,11.5497,11.684,251200.0],["1992-01-02",11.7735,12.1316,11.6392,11.8183,293700.0],["1992-01-03",11.863,11.9526,11.8183,11.9078,218100.0],["1992-01-06",12.2659,12.3107,12.1764,12.1764,452000.0],["1992-01-07",12.1764,12.2659,12.1316,12.2212,228700.0],["1992-01-08",12.1316,12.3107,12.1316,12.2659,240900.0],["1992-01-09",12.2659,12.3555,11.7735,11.9078,346000.0],["1992-01-10",11.9973,12.2659,11.6392,11.6392,280300.0],["1992-01-13",11.9078,11.9973,11.9078,11.9526,195000.0],["1992-01-14",12.1316,12.1316,11.9526,12.0421,143700.0],["1992-01-15",11.9078,12.0869,11.7735,11.8183,150600.0],["1992-01-16",11.863,11.9973,11.8183,11.863,1144900.0],["1992-01-17",11.9237,12.0608,11.9237,12.0151,218500.0],["1992-01-20",12.0151,12.1065,11.9694,12.1065,205000.0],["1992-01-21",12.1521,12.2892,12.1521,12.1978,228700.0],["1992-01-22",12.3349,12.4262,12.2892,12.3806,112800.0],["1992-01-23",12.3806,12.5176,12.2435,12.2892,115200.0],["1992-01-24",12.3349,12.5176,12.2892,12.3806,141800.0],["1992-01-27",12.4719,12.4719,12.3349,12.4262,132400.0],["1992-01-28",12.4262,12.5176,12.4262,12.4719,313900.0],["1992-01-29",12.4262,12.4719,12.1521,12.2435,181900.0],["1992-01-30",12.2435,12.2435,12.0151,12.0608,132000.0],["1992-01-31",12.3349,12.3806,12.2435,12.2435,178900.0],["1992-02-03",12.2435,12.2892,12.1521,12.2435,185900.0],["1992-02-04",12.1521,12.1978,12.0151,12.0608,283600.0],["1992-02-05",12.0608,12.1065,11.9237,11.9694,202800.0],["1992-02-06",12.0151,12.1978,12.0151,12.1521,213500.0],["1992-02-07",12.2435,12.3349,12.1521,12.1521,104700.0],["1992-02-10",12.2892,12.3349,12.2435,12.2435,116700.0],["1992-02-11",12.1978,12.2435,12.1521,12.1521,98300.0],["1992-02-12",12.1065,12.1521,12.0151,12.1065,132100.0],["1992-02-13",12.1065,12.1065,11.878,11.878,107500.0],["1992-02-14",12.0608,12.1064,11.9694,12.0608,124800.0],["1992-02-18",12.1064,12.1978,12.0608,12.0608,108100.0],["1992-02-19",12.1065,12.1978,12.1065,12.1521,97200.0],["1992-02-20",12.1064,12.2435,12.0608,12.1978,143200.0],["1992-02-21",12.0608,12.0608,11.9237,11.9237,90600.0],["1992-02-24",12.0151,12.1521,11.9694,12.1065,190900.0],["1992-02-25",12.1521,12.1521,11.7867,11.7867,320800.0],["1992-02-26",11.6953,11.878,11.6953,11.8323,413600.0],["1992-02-27",11.9237,11.9694,11.7867,11.8323,241800.0],["1992-02-28",11.878,11.9237,11.6496,11.741,311800.0],["1992-03-02",11.741,11.7867,11.5582,11.6496,286200.0],["1992-03-03",11.6039,11.6496,11.6039,11.6039,283700.0],["1992-03-04",11.5582,11.6039,11.3298,11.3755,310600.0],["1992-03-05",11.1928,11.3298,11.1014,11.1471,422600.0],["1992-03-06",11.1928,11.2384,11.1014,11.1471,135000.0],["1992-03-09",11.3755,11.4669,11.3298,11.3755,367500.0],["1992-03-10",11.5126,11.6953,11.5126,11.6039,371300.0],["1992-03-11",11.4212,11.4669,11.2841,11.2841,175500.0],["1992-03-12",11.2841,11.3298,11.1471,11.2384,153200.0],["1992-03-13",11.2384,11.2841,10.9643,11.01,198100.0],["1992-03-16",11.0557,11.1471,11.0557,11.1471,400800.0],["1992-03-17",11.1471,11.2841,11.1471,11.1928,95400.0],["1992-03-18",11.1471,11.2384,11.01,11.01,473400.0],["1992-03-19",11.01,11.01,10.873,10.9186,277000.0],["1992-03-20",10.9186,10.9186,10.7359,10.8273,231000.0],["1992-03-23",10.7359,10.9186,10.7359,10.873,150500.0],["1992-03-24",10.9186,11.01,10.9186,10.9643,131800.0],["1992-03-25",10.9643,11.1014,10.9643,11.01,174600.0],["1992-03-26",11.1471,11.1471,11.01,11.0557,99800.0],["1992-03-27",11.01,11.1014,11.01,11.01,170000.0],["1992-03-30",11.0557,11.0557,10.9643,11.0557,91800.0],["1992-03-31",11.1014,11.1471,11.01,11.01,98300.0],["1992-04-01",11.0557,11.2384,10.9643,11.2384,113200.0],["1992-04-02",11.2841,11.3755,11.2841,11.2841,124000.0],["1992-04-03",11.2841,11.3755,11.2841,11.3298,41400.0],["1992-04-06",11.3298,11.6496,11.1928,11.2384,78300.0],["1992-04-07",11.2384,11.2384,10.873,10.873,214900.0],["1992-04-08",11.1014,11.1471,11.0557,11.1014,194900.0],["1992-04-09",11.2841,11.3298,11.1928,11.2841,119500.0],["1992-04-10",12.0608,12.1521,11.9237,12.0608,676800.0],["1992-04-13",12.0608,12.1978,12.0151,12.0608,290700.0],["1992-04-14",12.2435,12.3349,12.1978,12.2435,377100.0],["1992-04-15",12.2435,12.3349,12.1065,12.1521,182900.0],["1992-04-16",12.1521,12.1521,11.7867,11.8323,155100.0],["1992-04-20",11.878,11.878,11.6496,11.6496,168900.0],["1992-04-21",11.6953,11.7867,11.5582,11.6496,291300.0],["1992-04-22",11.878,11.878,11.6953,11.6953,341800.0],["1992-04-23",11.878,11.9694,11.8323,11.878,292900.0],["1992-04-24",12.1521,12.2435,12.1521,12.1521,314200.0],["1992-04-27",12.2435,12.2435,12.1521,12.1521,170700.0],["1992-04-28",12.0608,12.2435,12.0608,12.1978,366700.0],["1992-04-29",12.3349,12.3349,12.1978,12.2435,345400.0],["1992-04-30",12.2435,12.3349,12.1521,12.2892,307400.0],["1992-05-01",12.5176,12.609,12.4719,12.4719,228600.0],["1992-05-04",12.4719,12.5633,12.4719,12.5176,177700.0],["1992-05-05",12.4262,12.5176,12.3806,12.4719,89800.0],["1992-05-06",12.7917,13.0201,12.746,12.9745,350500.0],["1992-05-07",13.0658,13.1115,12.7917,13.0658,218200.0],["1992-05-08",13.5227,13.5227,13.2486,13.2943,318300.0],["1992-05-11",13.0658,13.1115,13.0201,13.1115,154200.0],["1992-05-12",13.0658,13.0658,12.8374,12.8831,187800.0],["1992-05-13",12.9745,13.0201,12.8831,12.8831,187800.0],["1992-05-14",13.3399,13.3399,12.9288,13.1115,312000.0],["1992-05-15",12.9745,13.0658,12.8831,12.9288,112400.0],["1992-05-18",13.2486,13.3399,13.2029,13.3399,174800.0],["1992-05-19",13.2943,13.3399,13.2029,13.2943,145000.0],["1992-05-20",13.3856,13.477,13.3399,13.4313,176500.0],["1992-05-21",13.3399,13.3399,13.1572,13.1572,217400.0],["1992-05-22",13.2029,13.3399,13.1572,13.2943,146800.0],["1992-05-26",13.3399,13.3856,13.2943,13.3856,145500.0],["1992-05-27",13.0201,13.1115,13.0201,13.0658,136700.0],["1992-05-28",13.2029,13.3399,13.1572,13.3399,138300.0],["1992-05-29",13.477,13.614,13.3399,13.3399,174500.0],["1992-06-01",13.5684,13.614,13.5227,13.5684,69400.0],["1992-06-02",13.5684,13.5684,13.2029,13.2486,202400.0],["1992-06-03",13.1115,13.1115,12.8831,12.9288,107000.0],["1992-06-04",12.9288,13.1115,12.9288,13.0201,120300.0],["1992-06-05",13.0201,13.0201,12.8831,12.9745,167300.0],["1992-06-08",12.8831,12.9288,12.8374,12.9288,81400.0],["1992-06-09",12.9288,12.9745,12.7917,12.7917,92700.0],["1992-06-10",12.8831,12.8831,12.8374,12.8374,234900.0],["1992-06-11",12.8374,13.0658,12.8374,13.0201,132700.0],["1992-06-12",12.9745,12.9745,12.6547,12.6547,204000.0],["1992-06-15",12.5633,12.8831,12.5176,12.8374,138000.0],["1992-06-16",12.9288,13.0658,12.8831,13.0201,98700.0],["1992-06-17",12.9745,12.9745,12.7917,12.7917,123200.0],["1992-06-18",12.8374,12.8831,12.7917,12.7917,173600.0],["1992-06-19",12.8831,12.8831,12.7917,12.8374,160100.0],["1992-06-22",12.7004,12.7004,12.5176,12.6547,137900.0],["1992-06-23",12.6547,13.0201,12.6547,12.746,105500.0],["1992-06-24",12.6547,12.7004,12.5633,12.6547,82200.0],["1992-06-25",12.7917,12.8374,12.609,12.609,176400.0],["1992-06-26",12.5633,12.609,12.5633,12.5633,56100.0],["1992-06-29",12.4719,12.5633,12.3806,12.4262,83600.0],["1992-06-30",12.5633,12.7917,12.5176,12.746,110000.0],["1992-07-01",12.7004,12.746,12.609,12.6547,60500.0],["1992-07-02",12.6547,12.7004,12.609,12.609,37700.0],["1992-07-06",12.5633,12.609,12.4719,12.609,39700.0],["1992-07-07",12.7004,12.7917,12.7004,12.746,50500.0],["1992-07-08",12.609,12.6547,12.5633,12.609,114500.0],["1992-07-09",12.7004,12.7917,12.609,12.7917,47100.0],["1992-07-10",12.9288,12.9745,12.9288,12.9745,49200.0],["1992-07-13",13.0201,13.0658,12.9745,13.0201,46100.0],["1992-07-14",13.0201,13.1572,12.9745,13.1115,64500.0],["1992-07-15",13.1115,13.1572,12.9745,13.0201,124200.0],["1992-07-16",12.8374,12.9288,12.746,12.8831,51700.0],["1992-07-17",12.7917,12.7917,12.5633,12.5633,99800.0],["1992-07-20",12.3806,12.5176,12.3806,12.5176,102600.0],["1992-07-21",12.609,12.609,12.3806,12.4262,63400.0],["1992-07-22",12.2435,12.2435,12.0151,12.0608,76900.0],["1992-07-23",11.9694,12.2435,11.9694,12.2435,120500.0],["1992-07-24",11.9237,11.9237,11.741,11.741,39700.0],["1992-07-27",11.741,11.7867,11.6496,11.7867,48600.0],["1992-07-28",11.741,11.8323,11.6953,11.7867,279300.0],["1992-07-29",12.0608,12.0608,11.878,11.878,256000.0],["1992-07-30",11.8323,11.878,11.741,11.741,48200.0],["1992-07-31",11.6953,11.6953,11.6039,11.6953,49500.0],["1992-08-03",11.7568,11.9882,11.7568,11.8956,83400.0],["1992-08-04",11.9419,11.9882,11.7568,11.803,147400.0],["1992-08-05",11.7105,11.7105,11.479,11.5253,46900.0],["1992-08-06",11.5716,11.6179,11.5253,11.5716,66100.0],["1992-08-07",11.7105,11.8956,11.7105,11.803,69700.0],["1992-08-10",11.803,11.8493,11.7105,11.8493,88400.0],["1992-08-11",11.8956,12.0808,11.8493,12.0345,125200.0],["1992-08-12",11.9419,11.9419,11.6642,11.7568,20800.0],["1992-08-13",11.803,11.9419,11.803,11.8493,56600.0],["1992-08-14",12.0808,12.1271,11.9882,12.1271,79000.0],["1992-08-17",11.9882,12.0808,11.8956,11.9419,44500.0],["1992-08-18",11.9882,11.9882,11.8956,11.9419,79700.0],["1992-08-19",11.9882,12.0808,11.9882,11.9882,38600.0],["1992-08-20",12.0808,12.127,12.0345,12.0808,41700.0],["1992-08-21",12.0345,12.1271,11.9419,11.9419,27600.0],["1992-08-24",11.8956,12.127,11.8956,12.0345,41800.0],["1992-08-25",11.155,11.155,10.831,11.1087,320900.0],["1992-08-26",11.2013,11.2476,11.155,11.2013,374100.0],["1992-08-27",11.3402,11.4328,11.2476,11.3402,142800.0],["1992-08-28",11.3402,11.3865,11.2939,11.3402,159100.0],["1992-08-31",11.2939,11.3402,11.2476,11.2939,52000.0],["1992-09-01",11.3865,11.5253,11.3402,11.4328,303900.0],["1992-09-02",11.6179,11.7568,11.479,11.7105,224000.0],["1992-09-03",11.9419,12.0808,11.8493,11.9419,314400.0],["1992-09-04",12.0345,12.1733,12.0345,12.0808,205400.0],["1992-09-08",12.0808,12.0808,11.7568,11.7568,89900.0],["1992-09-09",11.803,11.8493,11.7105,11.8493,83200.0],["1992-09-10",11.8956,12.0808,11.6642,11.7568,221000.0],["1992-09-11",11.5253,11.5253,11.3402,11.3865,51400.0],["1992-09-14",11.5716,11.6179,11.479,11.5716,146700.0],["1992-09-15",11.3402,11.3402,10.7385,10.831,192900.0],["1992-09-16",10.5996,11.4328,10.5996,11.3865,281800.0],["1992-09-17",11.2476,11.4328,11.155,11.3865,148400.0],["1992-09-18",11.5253,11.6642,11.479,11.6642,74600.0],["1992-09-21",11.5253,11.5253,11.2013,11.2476,74800.0],["1992-09-22",11.2939,11.3402,10.9699,10.9699,146200.0],["1992-09-23",11.155,11.4328,11.0625,11.3402,74700.0],["1992-09-24",11.2939,11.5253,11.2476,11.4328,63100.0],["1992-09-25",11.479,11.479,11.1087,11.1087,89500.0],["1992-09-28",11.1087,11.1087,10.6459,10.7847,97900.0],["1992-09-29",10.7385,10.9236,10.5996,10.831,51600.0],["1992-09-30",10.5996,10.5996,10.4145,10.507,133900.0],["1992-10-01",10.4607,10.4607,10.1367,10.1367,241900.0],["1992-10-02",9.8127,9.859,9.4887,9.6276,400500.0],["1992-10-05",9.3499,9.4887,9.0259,9.4887,376800.0],["1992-10-06",9.4424,9.6276,9.3499,9.535,191800.0],["1992-10-07",9.859,9.9053,9.6276,9.6739,167400.0],["1992-10-08",9.859,9.859,9.6276,9.7664,266800.0],["1992-10-09",9.7664,9.7664,9.3961,9.4887,150800.0],["1992-10-12",9.3962,9.4424,9.2573,9.4424,171800.0],["1992-10-13",9.3961,9.7202,9.3961,9.535,242900.0],["1992-10-14",9.5813,9.6739,9.535,9.6276,206700.0],["1992-10-15",9.4424,9.7202,9.2573,9.5813,133700.0],["1992-10-16",9.6739,9.6739,9.3036,9.3961,77900.0],["1992-10-19",9.2573,9.4424,9.1647,9.3961,93500.0],["1992-10-20",9.6276,9.7664,9.4887,9.7202,196800.0],["1992-10-21",9.8127,9.9053,9.7202,9.8127,94400.0],["1992-10-22",9.9053,9.9979,9.8127,9.859,125800.0],["1992-10-23",9.859,9.9516,9.7664,9.9516,77800.0],["1992-10-26",9.6276,9.6276,9.3499,9.5813,121500.0],["1992-10-27",9.4424,9.4887,9.2573,9.3499,100500.0],["1992-10-28",9.4424,9.535,9.4424,9.535,83600.0],["1992-10-29",9.4887,9.6276,9.4424,9.4887,74700.0],["1992-10-30",9.5813,9.6276,9.4887,9.5813,60900.0],["1992-11-02",9.3036,9.6276,9.3036,9.4424,138900.0],["1992-11-03",9.6739,9.8127,9.6739,9.7202,139900.0],["1992-11-04",9.7664,9.7664,9.6276,9.6276,47600.0],["1992-11-05",9.7201,9.8127,9.5813,9.6739,144000.0],["1992-11-06",9.4424,9.4887,9.3036,9.3961,169100.0],["1992-11-09",9.3962,9.3962,9.211,9.211,116100.0],["1992-11-10",9.3961,9.4887,9.3499,9.4887,80500.0],["1992-11-11",9.2573,9.3499,9.1647,9.3499,121400.0],["1992-11-12",9.3961,9.5813,9.3499,9.4887,80200.0],["1992-11-13",9.4887,9.4887,9.3499,9.4887,92300.0],["1992-11-16",9.2573,9.2573,9.0721,9.211,264900.0],["1992-11-17",9.2573,9.3499,9.1184,9.3036,180900.0],["1992-11-18",9.3036,9.4424,9.3036,9.3961,122000.0],["1992-11-19",9.4424,9.4887,9.3499,9.4424,57800.0],["1992-11-20",9.4424,9.6739,9.211,9.4887,207300.0],["1992-11-23",9.4887,9.6276,9.4887,9.5813,68100.0],["1992-11-24",9.4887,9.7664,9.4887,9.6739,75000.0],["1992-11-25",9.7664,9.859,9.7202,9.8127,75600.0],["1992-11-27",9.7664,10.183,9.7664,10.183,118400.0],["1992-11-30",10.2756,10.4607,10.2756,10.4145,201700.0],["1992-12-01",10.2756,10.4607,10.183,10.4145,148400.0],["1992-12-02",10.3682,10.3682,10.183,10.2293,61000.0],["1992-12-03",10.0904,10.1367,9.9516,9.9979,74500.0],["1992-12-04",9.9516,9.9516,9.6276,9.7664,104300.0],["1992-12-07",9.9979,10.2293,9.6276,10.183,98100.0],["1992-12-08",10.3682,10.4607,10.2756,10.3682,94800.0],["1992-12-09",10.183,10.2293,9.9516,10.0442,98000.0],["1992-12-10",10.0904,10.1367,9.9516,9.9516,87100.0],["1992-12-11",10.0904,10.1367,9.8127,10.0442,48200.0],["1992-12-14",10.0442,10.1367,10.0442,10.0904,115000.0],["1992-12-15",10.3219,10.4145,10.2293,10.3682,83400.0],["1992-12-16",10.4607,10.507,10.3219,10.3219,104000.0],["1992-12-17",10.6459,10.6922,10.5533,10.5996,102900.0],["1992-12-18",10.6459,10.6922,10.507,10.6459,60300.0],["1992-12-21",10.6459,10.6922,10.5533,10.5533,60600.0],["1992-12-22",10.507,10.5533,10.4145,10.4145,54100.0],["1992-12-23",10.3682,10.4145,10.3219,10.4145,55600.0],["1992-12-24",10.3682,10.4145,10.3682,10.3682,14700.0],["1992-12-28",10.2756,10.2756,10.0442,10.0904,46300.0],["1992-12-29",10.2293,10.4145,10.183,10.3682,96900.0],["1992-12-30",10.2756,10.4607,10.2293,10.3682,29900.0],["1992-12-31",10.4607,10.5533,10.4145,10.4145,29900.0],["1993-01-04",10.4607,10.507,10.2756,10.507,43700.0],["1993-01-05",10.5996,10.7385,10.5533,10.6922,55200.0],["1993-01-06",10.4145,10.507,10.2756,10.4145,49700.0],["1993-01-07",10.3682,10.3682,10.0904,10.183,30900.0],["1993-01-08",9.9979,10.0904,9.9979,9.9979,122300.0],["1993-01-11",9.9516,10.0904,9.9516,10.0442,45100.0],["1993-01-12",10.0442,10.0442,9.9516,10.0442,44000.0],["1993-01-13",10.0904,10.0904,9.9516,10.0442,61000.0],["1993-01-14",10.0904,10.1367,9.9516,9.9979,58000.0],["1993-01-15",9.9403,10.035,9.8456,9.893,224400.0],["1993-01-18",9.893,9.9876,9.893,9.9403,76700.0],["1993-01-19",10.035,10.1297,9.9877,10.1297,44900.0],["1993-01-20",9.9876,10.035,9.9403,9.9876,70900.0],["1993-01-21",9.9876,10.2717,9.9876,10.177,31600.0],["1993-01-22",10.177,10.319,10.1297,10.2717,43100.0],["1993-01-25",10.2717,10.4137,10.2717,10.319,35400.0],["1993-01-26",10.603,10.7923,10.603,10.6977,78900.0],["1993-01-27",10.603,10.6503,10.3663,10.3663,64500.0],["1993-01-28",10.3663,10.5083,10.3663,10.3663,52200.0],["1993-01-29",10.177,10.177,9.9403,9.9876,79500.0],["1993-02-01",9.9876,9.9876,9.8456,9.893,57000.0],["1993-02-02",9.7983,9.7983,9.6563,9.751,74700.0],["1993-02-03",9.6563,9.893,9.6563,9.893,130200.0],["1993-02-04",9.9403,10.0823,9.893,9.9876,97000.0],["1993-02-05",10.0823,10.2243,10.0823,10.0823,91100.0],["1993-02-08",10.1297,10.177,10.035,10.0823,57200.0],["1993-02-09",9.8456,9.8456,9.7036,9.7983,49200.0],["1993-02-10",9.7036,9.7036,9.5616,9.609,78100.0],["1993-02-11",9.6563,9.6563,9.5143,9.609,46400.0],["1993-02-12",9.609,9.7036,9.5616,9.609,45400.0],["1993-02-16",9.893,9.9876,9.751,9.751,141300.0],["1993-02-17",9.9403,10.035,9.893,9.9876,105200.0],["1993-02-18",10.0823,10.0823,9.8456,9.893,93900.0],["1993-02-19",9.9876,10.035,9.8456,9.9403,166800.0],["1993-02-22",9.893,10.1297,9.893,10.035,88000.0],["1993-02-23",9.7983,10.2243,9.7983,9.9403,74800.0],["1993-02-24",9.8456,9.893,9.7036,9.7036,92200.0],["1993-02-25",9.7036,9.893,9.7036,9.893,46400.0],["1993-02-26",9.893,9.9403,9.751,9.751,58900.0],["1993-03-01",9.9403,10.0823,9.8456,10.035,89100.0],["1993-03-02",10.035,10.177,9.9876,10.177,50700.0],["1993-03-03",10.177,10.177,10.0823,10.177,51800.0],["1993-03-04",10.1297,10.2243,10.0823,10.2243,44200.0],["1993-03-05",10.1297,10.319,10.1297,10.319,45600.0],["1993-03-08",10.3663,10.4137,10.2243,10.319,85300.0],["1993-03-09",10.319,10.3663,10.2243,10.2243,101000.0],["1993-03-10",10.2717,10.4137,10.2243,10.3663,58200.0],["1993-03-11",10.4137,10.5083,10.4137,10.4137,114000.0],["1993-03-12",10.319,10.319,10.2243,10.2243,47500.0],["1993-03-15",10.2717,10.5083,10.2717,10.4137,39000.0],["1993-03-16",10.3663,10.5557,10.3663,10.4137,56300.0],["1993-03-17",10.319,10.319,10.2243,10.2717,42800.0],["1993-03-18",10.2717,10.319,10.2243,10.2717,42400.0],["1993-03-19",10.5083,10.603,10.3663,10.4137,96200.0],["1993-03-22",10.4137,10.5557,10.319,10.5083,74600.0],["1993-03-23",10.4137,10.461,10.319,10.461,54300.0],["1993-03-24",10.2717,10.461,10.2243,10.319,61700.0],["1993-03-25",10.177,10.2243,10.0823,10.2243,42900.0],["1993-03-26",10.2717,10.2717,10.0823,10.0823,31000.0],["1993-03-29",9.9876,10.035,9.893,9.9876,47100.0],["1993-03-30",10.1297,10.177,10.0823,10.0823,50200.0],["1993-03-31",10.0823,10.1297,9.9876,10.0823,49800.0],["1993-04-01",10.0823,10.2243,10.0823,10.177,34000.0],["1993-04-02",10.2243,10.2717,10.035,10.0823,66200.0],["1993-04-05",9.9403,10.035,9.8456,9.9403,34400.0],["1993-04-06",10.035,10.035,9.893,9.9403,48900.0],["1993-04-07",9.7036,9.751,9.6563,9.751,66200.0],["1993-04-08",9.7983,9.9876,9.751,9.893,71900.0],["1993-04-12",9.9876,10.0823,9.893,9.9876,31400.0],["1993-04-13",10.177,10.3663,10.1297,10.2243,75500.0],["1993-04-14",10.319,10.4137,10.319,10.3663,33300.0],["1993-04-15",10.4137,10.5083,10.319,10.4137,51400.0],["1993-04-16",10.2243,10.2717,10.0823,10.177,18500.0],["1993-04-19",10.0823,10.1297,9.9877,10.035,49200.0],["1993-04-20",10.035,10.0823,9.9403,10.0823,61800.0],["1993-04-21",9.9877,10.035,9.8456,10.035,78900.0],["1993-04-22",10.1297,10.319,10.035,10.2717,70500.0],["1993-04-23",10.2717,10.3663,10.2243,10.319,36400.0],["1993-04-26",10.3663,10.3663,10.1297,10.177,107500.0],["1993-04-27",10.2243,10.319,10.177,10.319,60500.0],["1993-04-28",10.0823,10.0823,9.893,9.9403,87000.0],["1993-04-29",9.9403,9.9403,9.8456,9.893,53600.0],["1993-04-30",9.9403,9.9403,9.8456,9.8456,57000.0],["1993-05-03",9.751,9.8456,9.751,9.7983,32400.0],["1993-05-04",10.035,10.0823,9.9403,10.0823,48100.0],["1993-05-05",9.9403,10.035,9.9403,10.035,90600.0],["1993-05-06",10.1297,10.319,10.1297,10.2243,262900.0],["1993-05-07",10.319,10.4137,10.319,10.3663,126500.0],["1993-05-10",10.3663,10.3663,10.1297,10.2243,96400.0],["1993-05-11",10.1297,10.177,10.035,10.1297,103700.0],["1993-05-12",10.2243,10.2717,10.1297,10.1297,98700.0],["1993-05-13",10.035,10.0823,9.7983,9.9403,249400.0],["1993-05-14",9.751,9.893,9.751,9.8456,181900.0],["1993-05-17",9.751,9.8456,9.751,9.8456,48900.0],["1993-05-18",9.6563,9.6563,9.467,9.6563,136900.0],["1993-05-19",9.467,9.6563,9.3723,9.6563,192700.0],["1993-05-20",9.467,9.5143,9.325,9.4196,183100.0],["1993-05-21",9.467,9.7036,9.4196,9.467,62000.0],["1993-05-24",9.325,9.5143,9.2776,9.5143,231900.0],["1993-05-25",9.4196,9.4196,9.2303,9.2776,115900.0],["1993-05-26",9.183,9.3723,9.1356,9.3723,89700.0],["1993-05-27",9.4196,9.467,9.325,9.3723,48000.0],["1993-05-28",9.4196,9.467,9.2776,9.4196,43800.0],["1993-06-01",9.5616,9.8456,9.5616,9.7983,53400.0],["1993-06-02",9.8456,9.8456,9.7036,9.7036,67500.0],["1993-06-03",9.7983,9.7983,9.5616,9.7036,24100.0],["1993-06-04",9.5143,9.5616,9.325,9.325,48500.0],["1993-06-07",9.4196,9.467,9.325,9.3723,56000.0],["1993-06-08",9.467,9.7036,9.3723,9.609,102100.0],["1993-06-09",9.609,9.6563,9.5616,9.609,30000.0],["1993-06-10",9.5616,9.609,9.5143,9.609,83900.0],["1993-06-11",9.609,9.751,9.609,9.751,41600.0],["1993-06-14",9.7983,9.9403,9.751,9.9403,49800.0],["1993-06-15",9.8456,9.8456,9.6563,9.751,39700.0],["1993-06-16",9.609,9.609,9.467,9.5616,87500.0],["1993-06-17",9.609,9.609,9.467,9.467,46200.0],["1993-06-18",9.5616,9.6563,9.4196,9.4196,94100.0],["1993-06-21",9.7036,9.8456,9.6563,9.6563,55000.0],["1993-06-22",9.751,9.7983,9.5616,9.609,77900.0],["1993-06-23",9.7036,9.7983,9.6563,9.6563,54900.0],["1993-06-24",9.6563,9.7983,9.609,9.7036,38900.0],["1993-06-25",9.751,9.7983,9.7036,9.7983,33900.0],["1993-06-28",9.8456,9.9403,9.7983,9.9403,81500.0],["1993-06-29",9.9403,9.9876,9.8456,9.9403,70700.0],["1993-06-30",9.893,9.9876,9.7983,9.893,60900.0],["1993-07-01",9.893,10.035,9.893,9.9403,57000.0],["1993-07-02",9.9403,9.9876,9.7036,9.8456,61600.0],["1993-07-06",9.751,9.8456,9.5143,9.5616,144600.0],["1993-07-07",9.467,9.5616,9.467,9.467,39700.0],["1993-07-08",9.3723,9.5143,9.3723,9.467,56400.0],["1993-07-09",9.3723,9.4196,9.183,9.4196,163600.0],["1993-07-12",9.3723,9.4196,9.2303,9.3723,162400.0],["1993-07-13",9.467,9.7036,9.3723,9.7036,69200.0],["1993-07-14",9.7036,9.7036,9.3723,9.467,81100.0],["1993-07-15",9.2776,9.3723,9.2776,9.325,59900.0],["1993-07-16",9.183,9.2303,9.0883,9.1356,77900.0],["1993-07-19",9.3723,9.467,9.325,9.4196,120500.0],["1993-07-20",9.3723,9.4196,9.2776,9.325,29700.0],["1993-07-21",9.3723,9.5143,9.3723,9.5143,43000.0],["1993-07-22",9.4196,9.4196,9.325,9.325,44900.0],["1993-07-23",9.4196,9.4196,9.2776,9.325,26900.0],["1993-07-26",9.325,9.3723,9.2303,9.3723,39300.0],["1993-07-27",9.6563,9.6563,9.5143,9.5616,59400.0],["1993-07-28",9.609,9.7036,9.609,9.609,43100.0],["1993-07-29",9.751,9.751,9.609,9.7036,25300.0],["1993-07-30",9.6563,9.6563,9.5616,9.5616,35700.0],["1993-08-02",9.6538,9.846,9.6058,9.7979,44500.0],["1993-08-03",9.6539,9.7979,9.6539,9.7499,155500.0],["1993-08-04",9.7499,9.7979,9.6539,9.7499,33100.0],["1993-08-05",9.6058,9.6058,9.4617,9.5578,45700.0],["1993-08-06",9.7499,9.7979,9.7019,9.7499,34300.0],["1993-08-09",9.9901,10.0861,9.942,10.0381,99000.0],["1993-08-10",9.942,9.9901,9.7499,9.7499,37200.0],["1993-08-11",9.9901,10.1341,9.9901,10.1341,80600.0],["1993-08-12",10.1822,10.2302,10.0381,10.0861,55600.0],["1993-08-13",10.0381,10.1822,9.9901,10.0381,30900.0],["1993-08-16",10.2302,10.4223,10.2302,10.4223,93800.0],["1993-08-17",10.4223,10.5184,10.3743,10.4223,36300.0],["1993-08-18",10.6144,10.7585,10.5664,10.6625,343300.0],["1993-08-19",10.5664,10.5664,10.2782,10.2782,74600.0],["1993-08-20",10.3743,10.5664,10.3263,10.4223,211000.0],["1993-08-23",10.4223,10.5664,10.3743,10.5184,47100.0],["1993-08-24",10.4223,10.5184,10.3743,10.5184,67100.0],["1993-08-25",10.5184,10.5664,10.3743,10.4223,107400.0],["1993-08-26",10.3743,10.5184,10.3263,10.4703,135000.0],["1993-08-27",10.5664,10.6144,10.5184,10.5664,63400.0],["1993-08-30",10.6144,10.6144,10.4703,10.5664,27700.0],["1993-08-31",10.5664,10.5664,10.4223,10.4703,47200.0],["1993-09-01",10.4223,10.5664,10.3743,10.4703,70800.0],["1993-09-02",10.2782,10.3263,10.2302,10.2782,68500.0],["1993-09-03",10.3263,10.5184,10.3263,10.4223,89200.0],["1993-09-07",10.3743,10.4703,10.2302,10.2302,51300.0],["1993-09-08",10.2302,10.3263,10.2302,10.2782,28200.0],["1993-09-09",10.1822,10.3263,10.1822,10.2782,54400.0],["1993-09-10",10.2302,10.3263,10.1341,10.3263,72100.0],["1993-09-13",10.3263,10.3743,10.2782,10.2782,43000.0],["1993-09-14",10.3743,10.4223,10.2782,10.3743,55400.0],["1993-09-15",10.0861,10.1822,9.9901,10.1341,107400.0],["1993-09-16",10.0381,10.1341,9.942,10.1341,52700.0],["1993-09-17",10.1341,10.2302,10.0861,10.2302,58100.0],["1993-09-20",10.0861,10.2302,10.0381,10.2302,35800.0],["1993-09-21",10.1341,10.1341,9.846,9.894,56700.0],["1993-09-22",9.7979,9.942,9.7019,9.846,82300.0],["1993-09-23",9.7499,9.7499,9.5578,9.6539,104900.0],["1993-09-24",9.2696,9.3176,9.1736,9.2696,163000.0],["1993-09-27",9.4617,9.7499,9.4617,9.6539,210200.0],["1993-09-28",9.7019,9.846,9.6538,9.7979,94400.0],["1993-09-29",9.7979,9.894,9.7019,9.846,65400.0],["1993-09-30",9.942,9.942,9.7979,9.846,94100.0],["1993-10-01",9.7019,9.7979,9.6539,9.7499,65300.0],["1993-10-04",9.942,10.0381,9.894,9.9901,98000.0],["1993-10-05",10.1341,10.1822,10.0381,10.1341,78500.0],["1993-10-06",10.1341,10.2302,10.0861,10.1341,30100.0],["1993-10-07",10.1822,10.1822,10.0861,10.1341,35000.0],["1993-10-08",10.1341,10.1341,10.0381,10.1341,66100.0],["1993-10-11",10.0381,10.0861,9.894,10.0381,135600.0],["1993-10-12",9.7019,9.7499,9.5098,9.6058,170500.0],["1993-10-13",9.4137,9.6058,9.3657,9.5578,211600.0],["1993-10-14",9.4137,9.5098,9.4137,9.4137,146800.0],["1993-10-15",9.4617,9.5098,9.4137,9.4617,91900.0],["1993-10-18",9.3176,9.5578,9.3176,9.5098,71500.0],["1993-10-19",9.5578,9.5578,9.4137,9.4617,89600.0],["1993-10-20",9.6539,9.7499,9.6058,9.7499,33300.0],["1993-10-21",9.7019,9.846,9.6539,9.7499,45400.0],["1993-10-22",9.7499,9.846,9.7499,9.846,174800.0],["1993-10-25",9.7979,9.894,9.7979,9.7979,37600.0],["1993-10-26",9.7979,9.846,9.6539,9.7019,71100.0],["1993-10-27",9.6538,9.7019,9.5578,9.6058,44000.0],["1993-10-28",9.6058,9.7979,9.6058,9.7019,35400.0],["1993-10-29",9.7499,9.7499,9.6539,9.6539,59800.0],["1993-11-01",9.4617,9.5098,9.4137,9.4137,40600.0],["1993-11-02",9.4137,9.4137,9.2216,9.3176,91300.0],["1993-11-03",9.3176,9.4617,9.2696,9.3176,164700.0],["1993-11-04",9.2696,9.3657,9.2216,9.2216,133600.0],["1993-11-05",9.1255,9.1255,8.9334,9.1255,105800.0],["1993-11-08",8.9814,9.2216,8.9334,9.1255,115900.0],["1993-11-09",9.0295,9.0295,8.8374,8.9814,123800.0],["1993-11-10",8.8854,8.9814,8.5972,8.9334,144100.0],["1993-11-11",8.9334,8.9334,8.7893,8.8374,101600.0],["1993-11-12",8.8374,9.0775,8.8374,8.9814,106500.0],["1993-11-15",9.1255,9.1736,8.9814,9.0775,48900.0],["1993-11-16",9.1255,9.2696,9.0775,9.2216,110900.0],["1993-11-17",9.2216,9.3657,9.1736,9.3657,100200.0],["1993-11-18",9.3176,9.3657,9.1736,9.2216,61100.0],["1993-11-19",9.2216,9.2216,9.0295,9.0775,60500.0],["1993-11-22",9.0775,9.1255,8.9334,8.9814,86500.0],["1993-11-23",8.9334,8.9814,8.8374,8.9814,50700.0],["1993-11-24",8.8854,8.9334,8.7893,8.8374,50500.0],["1993-11-26",8.8374,9.0775,8.8374,8.9814,31700.0],["1993-11-29",9.3657,9.5578,9.3176,9.4137,201000.0],["1993-11-30",9.5098,9.7979,9.4137,9.7499,134400.0],["1993-12-01",9.7499,9.7979,9.5578,9.6058,60600.0],["1993-12-02",9.894,9.9901,9.7979,9.894,219300.0],["1993-12-03",9.894,10.0861,9.894,10.0861,61200.0],["1993-12-06",10.1822,10.2302,10.1341,10.1341,96500.0],["1993-12-07",10.1341,10.1341,9.942,9.942,71800.0],["1993-12-08",10.2782,10.4223,10.2782,10.3263,173500.0],["1993-12-09",10.3743,10.4223,10.2302,10.2302,103300.0],["1993-12-10",10.4703,10.4703,10.3263,10.3743,65700.0],["1993-12-13",10.3263,10.4223,10.2302,10.2782,601100.0],["1993-12-14",10.1822,10.2302,9.9901,10.0381,165800.0],["1993-12-15",10.3743,10.3743,10.0861,10.0861,298000.0],["1993-12-16",10.1341,10.1822,10.0381,10.0861,181300.0],["1993-12-17",10.2302,10.2782,10.0861,10.1822,224500.0],["1993-12-20",10.2782,10.4703,10.2782,10.4703,242400.0],["1993-12-21",10.5664,10.7585,10.5664,10.7585,230900.0],["1993-12-22",10.6625,10.7585,10.6144,10.7585,88900.0],["1993-12-23",10.8066,10.8546,10.5664,10.7585,134900.0],["1993-12-27",10.6625,10.7585,10.5184,10.7105,44000.0],["1993-12-28",10.7585,10.9026,10.6625,10.8546,72300.0],["1993-12-29",10.9506,10.9987,10.8065,10.8546,168500.0],["1993-12-30",10.7105,10.7585,10.6144,10.7105,105400.0],["1993-12-31",10.6144,10.6625,10.5664,10.6144,65400.0],["1994-01-03",10.6144,10.7105,10.6144,10.6625,93000.0],["1994-01-04",10.7105,10.8546,10.7105,10.8065,42900.0],["1994-01-05",10.7585,10.7585,10.6625,10.7105,242900.0],["1994-01-06",10.8546,10.9026,10.8065,10.8546,118800.0],["1994-01-07",10.9987,11.0467,10.9506,11.0467,79100.0],["1994-01-10",11.1428,11.3829,11.1428,11.3349,340100.0],["1994-01-11",11.2868,11.3349,10.9987,11.0467,136500.0],["1994-01-12",11.0947,11.2388,11.0947,11.1428,169200.0],["1994-01-13",11.0947,11.1428,10.9987,11.0947,122400.0],["1994-01-14",11.1428,11.2388,11.0947,11.1428,92000.0],["1994-01-17",11.2868,11.3829,11.2388,11.2388,86600.0],["1994-01-18",11.3829,11.4309,11.2868,11.2868,134400.0],["1994-01-19",11.2868,11.3829,11.1908,11.3349,78500.0],["1994-01-20",11.479,11.527,11.4309,11.527,147100.0],["1994-01-21",11.4309,11.479,11.2388,11.3829,103400.0],["1994-01-24",11.177,11.275,11.0299,11.079,127900.0],["1994-01-25",10.9319,11.0299,10.8338,10.9319,98900.0],["1994-01-26",10.8829,10.9319,10.7358,10.8829,78200.0],["1994-01-27",11.0299,11.177,10.9809,11.079,207900.0],["1994-01-28",11.2751,11.3731,11.2751,11.3241,53300.0],["1994-01-31",11.3731,11.5202,11.3731,11.4711,318600.0],["1994-02-01",11.3731,11.3731,11.177,11.177,108300.0],["1994-02-02",11.226,11.4221,11.226,11.3241,55000.0],["1994-02-03",11.128,11.128,10.9809,11.0299,68700.0],["1994-02-04",10.9319,10.9809,10.3927,10.5397,100600.0],["1994-02-07",10.4417,10.8339,10.4417,10.7848,107700.0],["1994-02-08",10.7848,10.8829,10.6868,10.7358,27700.0],["1994-02-09",10.5887,10.6378,10.4417,10.5887,91900.0],["1994-02-10",10.3436,10.4907,10.2456,10.4907,298600.0],["1994-02-11",10.0495,10.1475,10.0005,10.0005,146300.0],["1994-02-14",10.0495,10.3927,10.0495,10.3927,115700.0],["1994-02-15",10.3927,10.6868,10.3927,10.6378,65000.0],["1994-02-16",10.5887,10.8339,10.5887,10.7358,94600.0],["1994-02-17",10.6868,10.7848,10.6378,10.7358,181300.0],["1994-02-18",10.6868,10.6868,10.5397,10.6378,90500.0],["1994-02-22",10.4417,10.4417,10.2946,10.4417,48000.0],["1994-02-23",10.7358,10.7358,10.5887,10.5887,75500.0],["1994-02-24",10.5887,10.6378,10.4907,10.5887,37600.0],["1994-02-25",10.8338,10.9809,10.8338,10.9319,64000.0],["1994-02-28",11.128,11.3241,11.079,11.079,51400.0],["1994-03-01",11.079,11.128,10.7358,10.7358,50500.0],["1994-03-02",10.9319,11.4221,10.8829,11.3731,136900.0],["1994-03-03",11.128,11.3731,11.079,11.275,68000.0],["1994-03-04",11.3731,11.4711,11.3731,11.4221,128300.0],["1994-03-07",11.4221,11.4221,11.2751,11.3241,74600.0],["1994-03-08",11.177,11.226,11.079,11.128,52800.0],["1994-03-09",11.128,11.275,11.079,11.275,52800.0],["1994-03-10",11.3241,11.4711,11.226,11.275,63800.0],["1994-03-11",11.3241,11.3241,11.079,11.226,43000.0],["1994-03-14",11.226,11.3731,11.177,11.177,39500.0],["1994-03-15",11.226,11.3241,11.177,11.177,57200.0],["1994-03-16",11.0299,11.177,10.9319,11.177,46600.0],["1994-03-17",11.177,11.226,11.0299,11.079,67300.0],["1994-03-18",10.8339,11.079,10.7848,10.9809,29900.0],["1994-03-21",10.8339,11.079,10.7848,10.8829,31200.0],["1994-03-22",11.0299,11.0299,10.8829,10.9809,43500.0],["1994-03-23",10.8829,11.2751,10.8829,11.177,60400.0],["1994-03-24",10.9809,11.275,10.5887,10.7358,69000.0],["1994-03-25",10.6378,10.8829,10.5887,10.7848,28900.0],["1994-03-28",10.7848,10.8339,10.6378,10.6868,38400.0],["1994-03-29",10.7358,10.9809,10.6868,10.6868,47900.0],["1994-03-30",10.5887,10.5887,10.2946,10.4907,46000.0],["1994-03-31",10.4417,10.5887,10.3436,10.5887,48500.0],["1994-04-04",10.3927,10.4417,10.2946,10.2946,24100.0],["1994-04-05",10.3927,11.177,10.3927,11.0299,68800.0],["1994-04-06",10.9809,11.079,10.6868,10.8829,36700.0],["1994-04-07",10.8339,10.8829,10.7848,10.8829,28100.0],["1994-04-08",10.8829,11.0299,10.8829,10.9809,26300.0],["1994-04-11",10.9809,11.2751,10.9809,11.128,22600.0],["1994-04-12",11.2751,11.2751,10.9809,10.9809,25100.0],["1994-04-13",10.7848,10.8339,10.6868,10.6868,42500.0],["1994-04-14",10.3927,10.6868,10.3927,10.5887,44500.0],["1994-04-15",10.4907,10.6378,10.4417,10.6378,357500.0],["1994-04-18",10.6378,10.8339,10.5887,10.5887,22400.0],["1994-04-19",10.5887,10.7358,10.5887,10.6868,70200.0],["1994-04-20",10.5887,10.6378,10.4907,10.5887,36500.0],["1994-04-21",10.5397,10.5887,10.4907,10.5397,22400.0],["1994-04-22",10.6378,10.7358,10.5887,10.6378,35200.0],["1994-04-25",10.6378,10.7848,10.6378,10.7358,32600.0],["1994-04-26",10.8338,10.9319,10.7848,10.9319,58500.0],["1994-04-28",11.079,11.128,10.9809,11.0299,69200.0],["1994-04-29",11.128,11.2751,11.128,11.177,138200.0],["1994-05-02",11.177,11.3241,11.177,11.226,28200.0],["1994-05-03",11.128,11.128,11.0299,11.0299,34300.0],["1994-05-04",10.9319,10.9809,10.7848,10.8829,34300.0],["1994-05-05",10.8339,10.9319,10.7848,10.8829,21500.0],["1994-05-06",10.7848,10.9809,10.7848,10.8829,28600.0],["1994-05-09",10.8829,11.2751,10.8829,11.177,88700.0],["1994-05-10",11.3731,11.4221,11.3241,11.3241,217100.0],["1994-05-11",11.275,11.3241,11.079,11.079,208600.0],["1994-05-12",10.8339,10.8339,10.6868,10.6868,28700.0],["1994-05-13",10.6868,10.6868,10.5397,10.6378,156500.0],["1994-05-16",10.6378,10.7358,10.5887,10.6868,21100.0],["1994-05-17",10.7358,10.8829,10.6868,10.7848,29100.0],["1994-05-18",10.6868,10.7848,10.6378,10.7848,69000.0],["1994-05-19",10.6868,10.7848,10.6868,10.7358,37800.0],["1994-05-20",10.7358,10.7848,10.7358,10.7358,29500.0],["1994-05-23",10.8339,10.8339,10.6378,10.6378,38700.0],["1994-05-24",10.5887,10.7358,10.5887,10.6378,42000.0],["1994-05-25",10.4417,10.4907,10.2946,10.4907,84900.0],["1994-05-26",10.4417,10.5887,10.4417,10.4907,36100.0],["1994-05-27",10.4907,10.4907,10.3927,10.4907,19600.0],["1994-05-31",10.3927,10.4907,10.3436,10.4417,21900.0],["1994-06-01",10.2946,10.2946,10.0495,10.1966,69100.0],["1994-06-02",10.1966,10.3436,10.1966,10.2946,89100.0],["1994-06-03",10.2456,10.2946,10.1966,10.2456,28700.0],["1994-06-06",10.1966,10.2456,10.0985,10.1475,113100.0],["1994-06-07",10.1475,10.1966,9.9515,10.0005,94900.0],["1994-06-08",10.1475,10.2456,10.0495,10.2456,147700.0],["1994-06-09",10.1475,10.1475,10.0495,10.0985,26100.0],["1994-06-10",10.0005,10.1475,10.0005,10.0005,100700.0],["1994-06-13",9.9515,10.0985,9.9024,10.0005,81600.0],["1994-06-14",10.0005,10.1966,10.0005,10.0985,52200.0],["1994-06-15",10.1966,10.2456,10.1475,10.1966,35800.0],["1994-06-16",10.0985,10.1475,10.0005,10.1475,31300.0],["1994-06-17",10.1475,10.1475,9.9515,10.0005,31500.0],["1994-06-20",9.9515,10.0005,9.8534,9.9515,33500.0],["1994-06-21",9.9515,9.9515,9.7063,9.8534,42100.0],["1994-06-22",9.8534,9.8534,9.7063,9.7554,47100.0],["1994-06-23",9.4122,9.4612,9.3632,9.3632,115300.0],["1994-06-24",9.3142,9.3142,9.0691,9.1671,106100.0],["1994-06-27",9.1181,9.4122,9.1181,9.4122,239200.0],["1994-06-28",9.4122,9.6573,9.4122,9.6083,294700.0],["1994-06-29",9.7554,9.9024,9.7063,9.8044,301900.0],["1994-06-30",9.8044,9.8534,9.8044,9.8044,356500.0],["1994-07-01",9.8044,10.0985,9.8044,10.0985,113600.0],["1994-07-05",9.9024,10.0005,9.8534,9.9024,144400.0],["1994-07-06",9.9024,9.9024,9.8044,9.8534,102000.0],["1994-07-07",9.8044,10.0005,9.8044,9.9024,38200.0],["1994-07-08",9.9024,10.0005,9.8534,9.8534,171000.0],["1994-07-11",10.2456,10.3436,10.1966,10.1966,107900.0],["1994-07-12",10.1475,10.1966,10.0985,10.1475,35000.0],["1994-07-13",10.2456,10.4417,10.2456,10.3436,47900.0],["1994-07-14",10.3436,10.4907,10.2946,10.3436,96800.0],["1994-07-15",10.4417,10.4907,10.3436,10.4907,143500.0],["1994-07-18",10.503,10.6524,10.503,10.6524,34800.0],["1994-07-19",10.5528,10.6026,10.4533,10.503,27800.0],["1994-07-20",10.3537,10.3537,10.2044,10.2542,18600.0],["1994-07-21",10.1546,10.3537,10.1546,10.2044,912400.0],["1994-07-22",10.2542,10.3039,10.1048,10.2044,18500.0],["1994-07-25",10.1546,10.3039,10.1546,10.2542,12900.0],["1994-07-26",10.1546,10.2542,10.1048,10.2542,43300.0],["1994-07-27",10.055,10.055,9.9057,10.055,40100.0],["1994-07-28",10.1546,10.1546,10.0053,10.1048,92900.0],["1994-07-29",10.1048,10.2044,10.0053,10.2044,56500.0],["1994-08-01",10.1048,10.3537,10.1048,10.3039,46200.0],["1994-08-02",10.3039,10.3537,10.2542,10.3039,55900.0],["1994-08-03",10.2542,10.3537,10.1048,10.2542,61300.0],["1994-08-04",10.2542,10.3039,10.2044,10.2542,19100.0],["1994-08-05",10.1546,10.2542,10.1048,10.1546,23100.0],["1994-08-08",10.2542,10.3537,10.1546,10.3537,80000.0],["1994-08-09",10.2542,10.3537,10.2044,10.2044,59100.0],["1994-08-10",10.2542,10.503,10.2542,10.503,34300.0],["1994-08-11",10.4533,10.503,10.3039,10.3039,23000.0],["1994-08-12",10.5528,10.6524,10.503,10.6026,81400.0],["1994-08-15",10.7519,10.7519,10.6524,10.7022,36400.0],["1994-08-16",10.7022,10.8017,10.7022,10.7022,37000.0],["1994-08-17",10.8017,10.9013,10.8017,10.8017,24100.0],["1994-08-18",10.7519,10.8017,10.6524,10.6524,33700.0],["1994-08-19",10.7519,10.9013,10.6524,10.8515,30800.0],["1994-08-22",10.7519,10.8515,10.6524,10.8017,47800.0],["1994-08-23",10.8515,11.0506,10.8515,10.951,21000.0],["1994-08-24",10.8515,11.0008,10.8515,10.951,213200.0],["1994-08-25",10.9013,11.0008,10.8515,10.951,32600.0],["1994-08-26",10.951,10.951,10.7519,10.8515,18100.0],["1994-08-29",10.8017,10.9013,10.7519,10.8515,25900.0],["1994-08-30",10.8017,10.8515,10.7519,10.8017,44100.0],["1994-08-31",10.8017,10.9013,10.8017,10.8017,28900.0],["1994-09-01",10.8017,10.9013,10.8017,10.9013,21900.0],["1994-09-02",10.8515,11.0506,10.8515,10.8515,44400.0],["1994-09-06",10.8515,10.8515,10.6524,10.7022,62300.0],["1994-09-07",10.5528,10.5528,10.4533,10.4533,69800.0],["1994-09-08",10.4035,10.4035,10.2542,10.3537,22000.0],["1994-09-09",10.2542,10.2542,10.1048,10.1546,36100.0],["1994-09-12",10.2542,10.4533,10.2542,10.3039,24000.0],["1994-09-13",10.2044,10.3537,10.1546,10.3537,28200.0],["1994-09-14",10.2542,10.2542,10.1048,10.2542,31400.0],["1994-09-15",10.2044,10.4035,10.2044,10.3537,24900.0],["1994-09-16",10.3537,10.4035,10.2542,10.4035,39000.0],["1994-09-19",10.3039,10.3039,10.1546,10.2044,33600.0],["1994-09-20",10.055,10.1048,9.9555,10.0053,54200.0],["1994-09-21",10.055,10.055,9.9057,9.9555,49200.0],["1994-09-22",10.0053,10.055,9.9555,10.0053,41500.0],["1994-09-23",10.0053,10.1048,9.9555,10.1048,98500.0],["1994-09-26",10.055,10.1546,9.9555,10.055,105500.0],["1994-09-27",10.0053,10.1546,9.9555,10.055,30400.0],["1994-09-28",10.055,10.3039,10.055,10.2044,37600.0],["1994-09-29",10.1546,10.2542,10.0053,10.1546,36300.0],["1994-09-30",10.1048,10.4533,10.1048,10.3039,37500.0],["1994-10-03",10.2044,10.2044,10.1048,10.1546,19500.0],["1994-10-04",10.2542,10.2542,10.055,10.1048,31400.0],["1994-10-05",10.1546,10.1546,9.9057,9.9555,30000.0],["1994-10-06",10.0053,10.1048,9.9555,10.055,31700.0],["1994-10-07",10.1048,10.2542,10.1048,10.2044,24500.0],["1994-10-10",10.2044,10.3039,10.1546,10.2542,29400.0],["1994-10-11",10.2542,10.3039,10.2044,10.3039,47700.0],["1994-10-12",10.4035,10.5528,10.3537,10.4533,36500.0],["1994-10-13",10.4533,10.7519,10.4533,10.6524,55400.0],["1994-10-14",10.6524,10.7519,10.6524,10.6524,27800.0],["1994-10-17",10.8017,10.9013,10.8017,10.8515,39300.0],["1994-10-18",10.8515,10.8515,10.7519,10.7519,31500.0],["1994-10-19",10.6524,10.7519,10.5528,10.7022,35500.0],["1994-10-20",10.7022,10.7519,10.6026,10.7519,29000.0],["1994-10-21",10.503,10.503,10.4035,10.4533,47800.0],["1994-10-24",10.4533,10.503,10.2542,10.3039,138000.0],["1994-10-25",10.2542,10.3537,10.2542,10.3537,143900.0],["1994-10-26",10.3537,10.4035,10.3039,10.3537,29800.0],["1994-10-27",10.3537,10.4533,10.2542,10.4035,132500.0],["1994-10-28",10.4035,10.6524,10.4035,10.6026,42200.0],["1994-10-31",10.7022,10.8017,10.6524,10.7022,44400.0],["1994-11-01",10.7519,10.8515,10.6524,10.7022,44000.0],["1994-11-02",10.7022,10.7519,10.6524,10.6524,75700.0],["1994-11-03",10.6524,10.7022,10.5528,10.5528,17700.0],["1994-11-04",10.5528,10.5528,10.4035,10.503,20800.0],["1994-11-07",10.503,10.503,10.3537,10.4035,27500.0],["1994-11-08",10.3537,10.4533,10.3537,10.4533,19900.0],["1994-11-09",10.5528,10.6524,10.5528,10.5528,29500.0],["1994-11-10",10.5528,10.6026,10.4533,10.4533,19000.0],["1994-11-11",10.3537,10.4533,10.2542,10.3537,15300.0],["1994-11-14",10.2542,10.3537,10.1546,10.2542,29600.0],["1994-11-15",10.3537,10.4533,10.3039,10.4533,42200.0],["1994-11-16",10.4533,10.5528,10.3537,10.503,33000.0],["1994-11-17",10.4035,10.4035,10.2542,10.2542,32700.0],["1994-11-18",10.2044,10.2044,10.1546,10.2044,47500.0],["1994-11-21",10.1048,10.1546,10.0053,10.1546,30600.0],["1994-11-22",10.055,10.1048,10.0053,10.0053,45300.0],["1994-11-23",9.9057,9.9057,9.8062,9.9057,46000.0],["1994-11-25",9.607,9.6568,9.5573,9.6568,39400.0],["1994-11-28",9.7066,9.7066,9.5573,9.6568,28700.0],["1994-11-29",9.6568,9.7564,9.5573,9.7066,33100.0],["1994-11-30",9.6568,9.7066,9.5075,9.607,83700.0],["1994-12-01",9.5075,9.5075,9.4079,9.4079,182100.0],["1994-12-02",9.3582,9.607,9.3582,9.607,66100.0],["1994-12-05",9.607,9.7066,9.607,9.607,79300.0],["1994-12-06",9.7066,9.8062,9.6568,9.7564,183700.0],["1994-12-07",9.7564,9.8062,9.6568,9.6568,90000.0],["1994-12-08",9.7564,9.8062,9.5573,9.5573,55300.0],["1994-12-09",9.5573,9.6568,9.4577,9.5573,33400.0],["1994-12-12",9.5573,9.7066,9.4577,9.607,83100.0],["1994-12-13",9.5573,9.607,9.5075,9.5075,36700.0],["1994-12-14",9.5573,9.7066,9.5573,9.6568,88300.0],["1994-12-15",9.7066,9.7066,9.5075,9.607,41600.0],["1994-12-16",9.6568,9.8062,9.6568,9.7564,93300.0],["1994-12-19",9.8062,10.0053,9.7564,9.8559,86200.0],["1994-12-20",9.8559,10.0551,9.8559,9.9057,43700.0],["1994-12-21",9.9057,10.055,9.8062,9.8559,31700.0],["1994-12-22",10.0053,10.1048,9.9555,10.0053,42500.0],["1994-12-23",10.055,10.1048,10.0053,10.0053,26900.0],["1994-12-27",10.1048,10.1048,9.9057,9.9555,25600.0],["1994-12-28",10.0053,10.1546,10.0053,10.1048,53600.0],["1994-12-29",10.055,10.1048,9.9555,10.055,27700.0],["1994-12-30",9.9555,10.055,9.9555,9.9555,32800.0],["1995-01-03",10.055,10.1546,9.9555,10.1546,24200.0],["1995-01-04",10.055,10.055,9.9057,10.055,79100.0],["1995-01-05",9.9057,9.9555,9.7564,9.9555,68000.0],["1995-01-06",9.9555,10.0551,9.9057,9.9057,77200.0],["1995-01-09",9.6568,9.6568,9.5573,9.5573,96100.0],["1995-01-10",9.6568,9.8559,9.6568,9.8559,74200.0],["1995-01-11",9.9057,9.9555,9.8559,9.9555,69400.0],["1995-01-12",9.8559,9.9555,9.8062,9.9057,49100.0],["1995-01-13",9.8559,9.9555,9.8062,9.9555,52000.0],["1995-01-16",10.055,10.055,9.8559,9.8559,73100.0],["1995-01-17",9.7066,9.7066,9.5573,9.6568,610500.0],["1995-01-18",9.607,9.7066,9.5075,9.5075,58200.0],["1995-01-19",9.4577,9.607,9.4577,9.607,177300.0],["1995-01-20",9.6386,9.6386,9.5361,9.6386,54900.0],["1995-01-23",9.4336,9.5361,9.331,9.4848,138800.0],["1995-01-24",9.4848,9.4848,9.2285,9.331,95500.0],["1995-01-25",9.331,9.4848,9.2797,9.4336,548400.0],["1995-01-26",9.4336,9.6386,9.4336,9.5874,52800.0],["1995-01-27",9.5361,9.6899,9.5361,9.6899,111200.0],["1995-01-30",9.6386,9.6386,9.3823,9.4848,82600.0],["1995-01-31",9.5874,9.6899,9.4848,9.6386,33700.0],["1995-02-01",9.6386,9.6386,9.4336,9.5874,39700.0],["1995-02-02",9.6386,9.7412,9.5874,9.6386,65500.0],["1995-02-03",9.6386,9.6899,9.4336,9.6899,50700.0],["1995-02-06",9.5874,9.7924,9.5361,9.7412,41700.0],["1995-02-07",9.8437,9.9462,9.7412,9.895,237400.0],["1995-02-08",9.7924,9.7924,9.6386,9.7412,70600.0],["1995-02-09",9.7412,9.895,9.7412,9.7924,50400.0],["1995-02-10",9.7924,9.9975,9.7924,9.9975,80900.0],["1995-02-13",9.9462,9.9975,9.895,9.9975,162500.0],["1995-02-14",9.9975,9.9975,9.6899,9.7924,29700.0],["1995-02-15",9.7924,9.8437,9.6899,9.8437,60900.0],["1995-02-16",9.7924,9.7924,9.6386,9.6899,51300.0],["1995-02-17",9.6899,9.8437,9.5874,9.6899,22600.0],["1995-02-21",9.5874,9.6899,9.5874,9.6386,41600.0],["1995-02-22",9.6899,9.8437,9.6899,9.7412,18800.0],["1995-02-23",9.895,9.9975,9.895,9.9975,23900.0],["1995-02-24",10.0488,10.0488,9.8437,9.8437,116000.0],["1995-02-27",9.895,10.0488,9.895,9.9462,57100.0],["1995-02-28",10.0488,10.1001,9.9975,10.0488,42500.0],["1995-03-01",9.9975,9.9975,9.8437,9.8437,31100.0],["1995-03-02",9.895,10.1001,9.895,10.1001,59600.0],["1995-03-03",10.0488,10.2026,10.0488,10.1513,23700.0],["1995-03-06",10.1513,10.2026,10.0488,10.1513,41000.0],["1995-03-07",10.1513,10.1513,10.0488,10.1513,29500.0],["1995-03-08",10.0488,10.1001,9.895,9.9462,71700.0],["1995-03-09",9.895,9.895,9.7412,9.7924,42600.0],["1995-03-10",9.7924,9.895,9.7924,9.895,28300.0],["1995-03-13",9.8437,9.895,9.7924,9.8437,30400.0],["1995-03-14",9.9462,9.9462,9.8437,9.8437,41100.0],["1995-03-15",9.8437,9.9975,9.7924,9.9462,49200.0],["1995-03-16",9.9462,10.1513,9.9462,10.0488,40100.0],["1995-03-17",9.9975,10.0488,9.9462,9.9975,22200.0],["1995-03-20",10.0488,10.2026,10.0488,10.1513,60200.0],["1995-03-21",10.1513,10.2539,10.1513,10.1513,23300.0],["1995-03-22",10.2026,10.2026,10.0488,10.0488,21500.0],["1995-03-23",10.1001,10.2539,10.1001,10.2026,69200.0],["1995-03-24",10.2026,10.4077,10.2026,10.3564,25700.0],["1995-03-27",10.4077,10.4077,10.2539,10.3564,67600.0],["1995-03-28",10.3564,10.4077,10.3051,10.3564,147400.0],["1995-03-29",10.3564,10.5102,10.2539,10.4589,67100.0],["1995-03-30",10.5615,10.5615,10.5102,10.5102,53200.0],["1995-03-31",10.4589,10.6127,10.4589,10.5615,36900.0],["1995-04-03",10.5615,10.7153,10.5615,10.6127,105400.0],["1995-04-04",10.5102,10.7153,10.5102,10.664,55000.0],["1995-04-05",10.5615,10.664,10.5615,10.5615,19000.0],["1995-04-06",10.5615,10.6127,10.5102,10.5615,77900.0],["1995-04-07",10.5102,10.5102,10.4077,10.4589,60200.0],["1995-04-10",10.3564,10.4589,10.3564,10.3564,32000.0],["1995-04-11",10.4077,10.5102,10.4077,10.4077,23400.0],["1995-04-12",10.4589,10.6127,10.4589,10.6127,30500.0],["1995-04-13",10.664,10.664,10.5615,10.664,27400.0],["1995-04-17",10.664,10.664,10.5102,10.5615,24900.0],["1995-04-18",10.6127,10.664,10.5615,10.6127,53000.0],["1995-04-19",10.5615,10.6127,10.5615,10.5615,34500.0],["1995-04-20",10.5615,10.664,10.5615,10.6127,16300.0],["1995-04-21",10.664,10.8178,10.664,10.8178,74600.0],["1995-04-24",10.7153,10.8178,10.6127,10.6127,8900.0],["1995-04-25",10.664,10.7153,10.5615,10.6127,27200.0],["1995-04-26",10.6127,10.664,10.5615,10.6127,85600.0],["1995-04-27",10.6127,10.664,10.5615,10.6127,13100.0],["1995-04-28",10.6127,10.664,10.4589,10.6127,33800.0],["1995-05-01",10.5615,10.6127,10.5102,10.5615,10500.0],["1995-05-02",10.5615,10.6127,10.5102,10.5615,17700.0],["1995-05-03",10.5615,10.664,10.5102,10.664,74400.0],["1995-05-04",10.6127,10.664,10.5102,10.6127,43000.0],["1995-05-05",10.5615,10.5615,10.4589,10.5102,62700.0],["1995-05-08",10.6127,10.6127,10.5102,10.6127,33400.0],["1995-05-09",10.4589,10.4589,10.3564,10.3564,58200.0],["1995-05-10",10.4077,10.5615,10.4077,10.4077,52400.0],["1995-05-11",10.1513,10.1513,9.9975,10.0488,108300.0],["1995-05-12",10.1513,10.2026,10.1001,10.2026,41700.0],["1995-05-15",10.1513,10.2539,10.1513,10.2539,98500.0],["1995-05-16",10.3051,10.3051,10.2026,10.2026,234700.0],["1995-05-17",10.2539,10.3051,10.2026,10.2539,157800.0],["1995-05-18",10.0488,10.2539,10.0488,10.2026,292600.0],["1995-05-19",10.0488,10.1001,9.9462,9.9462,48000.0],["1995-05-22",9.895,10.1001,9.895,10.0488,79700.0],["1995-05-23",10.0488,10.0488,9.9462,9.9975,34000.0],["1995-05-24",9.9462,10.1001,9.9462,9.9975,38600.0],["1995-05-25",10.2539,10.3564,10.2026,10.2539,72700.0],["1995-05-26",10.2026,10.2539,10.1513,10.2026,82400.0],["1995-05-30",10.2026,10.3564,10.2026,10.3564,94300.0],["1995-05-31",10.3564,10.3564,10.2539,10.3564,30100.0],["1995-06-01",10.3051,10.3564,10.2539,10.3564,15100.0],["1995-06-02",10.3564,10.4589,10.3564,10.4077,74000.0],["1995-06-05",10.4589,10.5615,10.4077,10.5102,16600.0],["1995-06-06",10.5615,10.664,10.4589,10.6127,95000.0],["1995-06-07",10.6127,10.664,10.5102,10.5102,58300.0],["1995-06-08",10.5102,10.6127,10.5102,10.5615,43100.0],["1995-06-09",10.5102,10.5102,10.4077,10.4589,43200.0],["1995-06-12",10.4589,10.5102,10.4077,10.4589,40300.0],["1995-06-13",10.4589,10.5102,10.4589,10.5102,117100.0],["1995-06-14",10.4589,10.5102,10.4077,10.5102,65600.0],["1995-06-15",10.5102,10.5615,10.5102,10.5102,66000.0],["1995-06-16",10.5102,10.5615,10.4589,10.5102,32800.0],["1995-06-19",10.4077,10.6127,10.3564,10.5615,39800.0],["1995-06-20",10.5102,10.5102,10.3051,10.3564,46500.0],["1995-06-21",10.3564,10.4589,10.3051,10.4077,114100.0],["1995-06-22",10.4589,10.5615,10.4077,10.5615,20800.0],["1995-06-23",10.4589,10.5102,10.4077,10.4589,16000.0],["1995-06-26",10.4589,10.4589,10.2026,10.2026,53400.0],["1995-06-27",10.2539,10.3051,10.1513,10.2026,47700.0],["1995-06-28",9.9975,9.9975,9.8437,9.895,178400.0],["1995-06-29",9.9975,10.1001,9.895,10.1001,58300.0],["1995-06-30",10.1001,10.2539,10.0488,10.2539,39300.0],["1995-07-03",10.2539,10.4589,10.1513,10.4589,17600.0],["1995-07-05",10.4077,10.4589,10.3051,10.3051,76300.0],["1995-07-06",10.3051,10.3564,10.2026,10.3564,38400.0],["1995-07-07",10.3564,10.4077,10.2539,10.4077,41400.0],["1995-07-10",10.3051,10.3564,10.1001,10.1513,25700.0],["1995-07-11",10.1513,10.3051,10.1513,10.3051,77900.0],["1995-07-12",10.4077,10.4077,10.2539,10.3564,68600.0],["1995-07-13",10.3051,10.3051,10.2026,10.2539,750800.0],["1995-07-14",10.2539,10.2539,10.1513,10.2026,44500.0],["1995-07-17",10.3051,10.3564,10.2539,10.2539,69200.0],["1995-07-18",10.3051,10.4077,10.2026,10.4077,88500.0],["1995-07-19",10.3051,10.3051,10.2026,10.2026,689100.0],["1995-07-20",10.2026,10.3051,10.2026,10.2539,29600.0],["1995-07-21",10.1513,10.3051,10.1513,10.3051,835100.0],["1995-07-24",10.2539,10.3051,10.2026,10.2026,37300.0],["1995-07-25",10.2026,10.2539,10.2026,10.2026,21100.0],["1995-07-26",10.2026,10.4077,10.2026,10.4077,111200.0],["1995-07-27",10.4077,10.4077,10.2539,10.2539,29100.0],["1995-07-28",10.2539,10.2539,10.2026,10.2026,12800.0],["1995-07-31",10.2026,10.2539,9.9462,9.9462,335900.0],["1995-08-01",10.0488,10.2026,10.0488,10.1513,162900.0],["1995-08-02",10.3051,10.4077,10.2539,10.3051,33000.0],["1995-08-03",10.2539,10.3051,10.1513,10.1513,30500.0],["1995-08-04",10.3564,10.3564,10.3051,10.3051,45600.0],["1995-08-07",10.3564,10.4077,10.3051,10.3564,33500.0],["1995-08-08",10.4589,10.4589,10.2539,10.2539,38200.0],["1995-08-09",10.3051,10.3564,10.3051,10.3051,18400.0],["1995-08-10",10.4077,10.4589,10.3051,10.3564,28800.0],["1995-08-11",10.3564,10.4077,10.1001,10.1513,28500.0],["1995-08-14",10.1001,10.2026,10.0488,10.1513,19000.0],["1995-08-15",10.0488,10.3051,10.0488,10.2539,31100.0],["1995-08-16",10.4589,10.6127,10.4589,10.5615,103100.0],["1995-08-17",10.664,10.664,10.5615,10.6127,350300.0],["1995-08-18",10.664,10.664,10.6127,10.6127,41300.0],["1995-08-21",10.664,10.7666,10.6127,10.6127,43900.0],["1995-08-22",10.664,10.664,10.5102,10.5615,10900.0],["1995-08-23",10.5615,10.5615,10.4589,10.4589,27100.0],["1995-08-24",10.4589,10.5615,10.4589,10.4589,19000.0],["1995-08-25",10.5102,10.5615,10.4589,10.5615,36200.0],["1995-08-28",10.4589,10.664,10.4589,10.5615,19700.0],["1995-08-29",10.5102,10.5615,10.5102,10.5102,8000.0],["1995-08-30",10.5615,10.5615,10.4589,10.4589,15600.0],["1995-08-31",10.4589,10.5615,10.4077,10.5615,15800.0],["1995-09-01",10.4589,10.5615,10.4589,10.5102,11400.0],["1995-09-05",10.7666,10.8691,10.7666,10.8178,54200.0],["1995-09-06",10.8691,10.9204,10.8178,10.8691,70900.0],["1995-09-07",10.8691,10.8691,10.7666,10.8178,30300.0],["1995-09-08",10.8178,10.8691,10.8178,10.8178,56300.0],["1995-09-11",10.8178,10.8691,10.7666,10.7666,87700.0],["1995-09-12",10.7153,10.8178,10.7153,10.8178,14500.0],["1995-09-13",10.7666,10.8178,10.7153,10.7666,13300.0],["1995-09-14",10.8691,11.0229,10.8691,10.9716,80900.0],["1995-09-15",10.9204,10.9716,10.7666,10.8178,33900.0],["1995-09-18",10.8691,10.9716,10.7666,10.9204,38200.0],["1995-09-19",10.9716,10.9716,10.8178,10.8691,136900.0],["1995-09-20",10.7666,10.9204,10.7666,10.8691,21800.0],["1995-09-21",10.9204,11.228,10.9204,11.228,147300.0],["1995-09-22",11.1767,11.1767,10.8691,10.9716,51800.0],["1995-09-25",11.0229,11.0229,10.8691,10.9204,23000.0],["1995-09-26",10.9204,11.0742,10.8691,10.9716,40900.0],["1995-09-27",10.9204,11.5356,10.8691,11.5356,213400.0],["1995-09-28",11.6894,11.8945,11.3818,11.4331,494600.0],["1995-09-29",11.5356,11.5869,11.4843,11.4843,61900.0],["1995-10-02",11.3818,11.5356,11.3305,11.3818,52800.0],["1995-10-03",11.4331,11.4331,11.3305,11.3818,38000.0],["1995-10-04",11.228,11.3305,11.228,11.3305,164600.0],["1995-10-05",11.228,11.3818,11.1767,11.2793,30200.0],["1995-10-06",11.2792,11.2792,11.0742,11.1767,46600.0],["1995-10-09",11.0742,11.2793,10.9716,11.228,102100.0],["1995-10-10",10.8178,11.228,10.8178,11.0229,53700.0],["1995-10-11",10.9204,11.0229,10.9204,10.9716,57900.0],["1995-10-12",11.2793,11.4331,11.228,11.3305,140400.0],["1995-10-13",11.5869,11.6894,11.5356,11.6381,71300.0],["1995-10-16",11.6894,11.8432,11.6894,11.7407,90200.0],["1995-10-17",11.6894,11.6894,11.5356,11.5356,64000.0],["1995-10-18",11.5356,11.7919,11.5356,11.5869,68200.0],["1995-10-19",11.5356,11.6894,11.5356,11.6894,161900.0],["1995-10-20",11.5869,11.7407,11.5869,11.6381,31700.0],["1995-10-23",11.5869,11.6894,11.4331,11.4331,37900.0],["1995-10-24",11.4843,11.4843,11.2793,11.3305,29000.0],["1995-10-25",11.2793,11.3818,11.2793,11.3305,15000.0],["1995-10-26",11.3305,11.3305,11.1254,11.228,101900.0],["1995-10-27",11.1767,11.228,10.9716,11.228,67100.0],["1995-10-30",11.1767,11.3305,11.1254,11.228,27900.0],["1995-10-31",11.2793,11.3305,11.2793,11.2793,20000.0],["1995-11-01",11.1767,11.3305,11.1767,11.1767,18200.0],["1995-11-02",11.228,11.3818,11.228,11.228,53800.0],["1995-11-03",11.1767,11.1767,11.1254,11.1254,57400.0],["1995-11-06",11.1767,11.2792,11.1254,11.1767,30000.0],["1995-11-07",11.1254,11.1254,11.0229,11.0742,16000.0],["1995-11-08",11.0742,11.2792,11.0742,11.1767,36100.0],["1995-11-09",11.1254,11.5356,11.0742,11.4843,80200.0],["1995-11-10",11.4843,11.4843,11.228,11.2793,15400.0],["1995-11-13",11.1767,11.1767,11.0229,11.1254,29300.0],["1995-11-14",11.1767,11.2793,11.1767,11.228,183800.0],["1995-11-15",11.228,11.2793,11.1767,11.228,22300.0],["1995-11-16",11.228,11.3818,11.228,11.2793,93000.0],["1995-11-17",11.3305,11.3305,11.0742,11.1767,37500.0],["1995-11-20",11.1254,11.1767,11.0742,11.1767,35800.0],["1995-11-21",11.0742,11.1254,11.0229,11.0742,18300.0],["1995-11-22",10.9716,11.1767,10.9716,11.0742,29100.0],["1995-11-24",10.9716,11.0229,10.9716,10.9716,4800.0],["1995-11-27",11.0229,11.1254,11.0229,11.0229,26800.0],["1995-11-28",10.9716,11.1767,10.9716,11.0742,42900.0],["1995-11-29",10.8691,10.9204,10.8178,10.9204,97100.0],["1995-11-30",11.0229,11.1767,11.0229,11.1254,202800.0],["1995-12-01",11.0742,11.1254,10.9716,11.0742,41400.0],["1995-12-04",11.0742,11.0742,10.9204,11.0229,39100.0],["1995-12-05",10.9716,11.1254,10.9716,11.0742,85800.0],["1995-12-06",11.0742,11.1767,11.0742,11.0742,20200.0],["1995-12-07",11.1254,11.2793,11.1254,11.228,48800.0],["1995-12-08",11.2792,11.2792,11.0229,11.0229,54600.0],["1995-12-11",11.1254,11.3818,11.1254,11.2793,50300.0],["1995-12-12",11.228,11.3305,11.1767,11.2793,27900.0],["1995-12-13",11.3305,11.5356,11.3305,11.51,74700.0],["1995-12-14",11.4843,11.5356,11.3818,11.4331,69800.0],["1995-12-15",11.3818,11.4331,11.3818,11.3818,21100.0],["1995-12-18",11.2792,11.2792,10.9716,10.9716,60900.0],["1995-12-19",11.0229,11.1767,11.0229,11.0742,26300.0],["1995-12-20",11.0229,11.0742,10.9716,11.0742,37400.0],["1995-12-21",11.1767,11.3818,11.1767,11.3818,45600.0],["1995-12-22",11.228,11.2793,10.9716,11.1254,50300.0],["1995-12-26",11.2793,11.3305,11.228,11.3305,21400.0],["1995-12-27",11.6894,11.7919,11.6381,11.6381,257000.0],["1995-12-28",11.6894,11.7919,11.6894,11.7407,27400.0],["1995-12-29",11.7407,11.8432,11.7407,11.7919,26000.0],["1996-01-02",11.7407,12.2021,11.7407,12.2021,105700.0],["1996-01-03",11.997,12.1508,11.8945,12.1508,107400.0],["1996-01-04",11.8432,11.8945,11.5869,11.5869,39600.0],["1996-01-05",11.5869,11.6894,11.5869,11.6381,47700.0],["1996-01-08",11.4331,11.6381,11.4331,11.4843,7700.0],["1996-01-09",11.3818,11.4331,11.2793,11.3305,12700.0],["1996-01-10",11.4331,11.4331,11.3305,11.3305,11300.0],["1996-01-11",11.4331,11.4843,11.3305,11.3305,10500.0],["1996-01-12",11.3305,11.3305,11.228,11.228,24600.0],["1996-01-15",11.1767,11.228,11.1254,11.1254,12600.0],["1996-01-16",11.1767,11.3305,11.1767,11.2793,23600.0],["1996-01-17",11.3305,11.3305,11.1254,11.228,16100.0],["1996-01-18",11.228,11.3305,11.228,11.3305,10200.0],["1996-01-19",11.228,11.2793,11.228,11.2793,21100.0],["1996-01-22",11.1767,11.3818,11.1254,11.2793,19200.0],["1996-01-23",11.228,11.3305,11.228,11.2793,11000.0],["1996-01-24",11.228,11.4331,11.228,11.3818,26400.0],["1996-01-25",11.3818,11.4331,11.228,11.2793,21200.0],["1996-01-26",11.228,11.2792,11.0742,11.1767,17200.0],["1996-01-29",11.228,11.228,11.1254,11.1254,12700.0],["1996-01-30",11.0742,11.228,11.0229,11.1254,85500.0],["1996-01-31",11.0229,11.0229,10.9204,11.0229,29700.0],["1996-02-01",10.9716,10.9716,10.8178,10.8691,66600.0],["1996-02-02",10.7666,10.9204,10.7666,10.8178,74600.0],["1996-02-05",10.9204,11.0229,10.9204,11.0229,99900.0],["1996-02-06",10.9716,11.1254,10.9716,11.1254,68100.0],["1996-02-07",11.0742,11.1767,11.0229,11.0742,165100.0],["1996-02-08",11.0229,11.1254,11.0229,11.0742,15700.0],["1996-02-09",11.0229,11.228,11.0229,11.1767,260300.0],["1996-02-12",11.1767,11.3818,11.1254,11.3305,80400.0],["1996-02-13",11.2792,11.4843,11.228,11.3818,166300.0],["1996-02-14",11.3305,11.5869,11.3305,11.5356,240500.0],["1996-02-15",11.5356,11.6894,11.5356,11.6894,58100.0],["1996-02-16",11.5869,11.6381,11.4331,11.5869,48500.0],["1996-02-20",11.1767,11.228,11.1254,11.1767,132000.0],["1996-02-21",11.228,11.228,11.1254,11.228,29800.0],["1996-02-22",11.3305,11.3818,11.228,11.2793,16500.0],["1996-02-23",11.3305,11.4331,11.228,11.3305,23500.0],["1996-02-26",11.2793,11.2793,11.0742,11.1254,70900.0],["1996-02-27",11.0742,11.1767,10.9716,11.0742,12800.0],["1996-02-28",11.0742,11.1767,11.0229,11.1254,29700.0],["1996-02-29",11.0742,11.0742,10.9716,11.0742,19500.0],["1996-03-01",11.0742,11.1767,10.9716,11.0742,20900.0],["1996-03-04",11.0742,11.3305,11.0229,11.2793,15700.0],["1996-03-05",11.1767,11.1767,11.0742,11.1767,78100.0],["1996-03-06",11.1767,11.1767,11.0742,11.1254,23600.0],["1996-03-07",11.0742,11.0742,10.9716,11.0742,81000.0],["1996-03-08",10.9716,10.9716,10.6127,10.7153,86000.0],["1996-03-11",10.7153,10.9204,10.664,10.9204,164200.0],["1996-03-12",10.8691,10.8691,10.7153,10.7153,20700.0],["1996-03-13",10.7153,10.7666,10.664,10.7666,34700.0],["1996-03-14",10.8691,10.9716,10.8178,10.9716,104900.0],["1996-03-15",10.8691,10.8691,10.7153,10.8178,22200.0],["1996-03-18",10.7666,10.9204,10.7666,10.8691,89900.0],["1996-03-19",10.9716,11.0229,10.9204,10.9204,40800.0],["1996-03-20",10.8691,11.0742,10.8691,10.9204,32000.0],["1996-03-21",11.0229,11.1254,11.0229,11.0229,19000.0],["1996-03-22",11.0229,11.1254,10.9716,11.0742,255800.0],["1996-03-25",10.9716,10.9716,10.8691,10.9716,110500.0],["1996-03-26",10.8178,10.8178,10.7153,10.7666,91100.0],["1996-03-27",10.7153,10.8178,10.664,10.7666,23400.0],["1996-03-28",10.8178,10.8691,10.7153,10.8691,20400.0],["1996-03-29",10.7153,10.7666,10.7153,10.7666,12600.0],["1996-04-01",10.7153,10.8178,10.7153,10.7666,20200.0],["1996-04-02",10.5615,10.664,10.5102,10.6127,240900.0],["1996-04-03",10.5615,10.5615,10.4589,10.5615,75100.0],["1996-04-04",10.5102,10.5615,10.5102,10.5615,137300.0],["1996-04-08",10.4077,10.5102,10.3051,10.3564,27100.0],["1996-04-09",10.4077,10.7666,10.4077,10.6127,108900.0],["1996-04-10",10.664,10.8691,10.664,10.7153,46800.0],["1996-04-11",10.7153,10.7153,10.5102,10.5615,78700.0],["1996-04-12",10.6127,10.8178,10.6127,10.7666,45800.0],["1996-04-15",10.9204,11.1254,10.8691,11.0742,172700.0],["1996-04-16",11.1254,11.1767,11.1254,11.1254,32800.0],["1996-04-17",11.0742,11.0742,10.9204,10.9204,32500.0],["1996-04-18",11.0742,11.228,11.0742,11.228,33900.0],["1996-04-19",11.2793,11.4331,11.228,11.2793,94600.0],["1996-04-22",11.228,11.3305,11.1254,11.1767,64800.0],["1996-04-23",11.228,11.2793,11.1254,11.228,19400.0],["1996-04-24",11.228,11.228,10.9716,11.0229,47700.0],["1996-04-25",10.9716,11.0229,10.8691,11.0229,35000.0],["1996-04-26",11.0229,11.0742,10.9716,10.9716,15400.0],["1996-04-29",10.8691,10.9204,10.7666,10.9204,14800.0],["1996-04-30",10.8691,10.9716,10.8178,10.9204,22100.0],["1996-05-01",10.8691,10.8691,10.7153,10.7666,25600.0],["1996-05-02",10.7666,10.7666,10.5615,10.6127,31700.0],["1996-05-03",10.6127,10.8178,10.6127,10.7153,19200.0],["1996-05-06",10.7666,10.9204,10.7153,10.8178,95000.0],["1996-05-07",10.8178,10.8178,10.664,10.7153,30200.0],["1996-05-08",10.664,10.8691,10.664,10.8691,54500.0],["1996-05-09",10.8178,10.9716,10.8178,10.8691,12700.0],["1996-05-10",10.9716,11.0229,10.9716,10.9716,56100.0],["1996-05-13",11.0229,11.1767,10.9716,11.1254,47900.0],["1996-05-14",11.1254,11.1254,11.0742,11.0742,36000.0],["1996-05-15",10.9716,11.0229,10.8691,10.9204,22800.0],["1996-05-16",10.8178,10.9716,10.8178,10.9204,41400.0],["1996-05-17",11.0229,11.1767,11.0229,11.1767,23000.0],["1996-05-20",11.1254,11.228,11.1254,11.228,16900.0],["1996-05-21",11.1254,11.228,11.0742,11.1254,121800.0],["1996-05-22",11.1254,11.228,11.0742,11.228,72800.0],["1996-05-23",11.1254,11.1767,11.0229,11.0742,21900.0],["1996-05-24",11.0742,11.0742,10.8691,10.9716,36400.0],["1996-05-28",10.9716,11.0742,10.8691,10.9716,20200.0],["1996-05-29",10.9716,11.228,10.9716,11.1767,86600.0],["1996-05-30",11.1767,11.228,11.0742,11.1767,43200.0],["1996-05-31",11.228,11.228,11.0229,11.0229,13900.0],["1996-06-03",10.9716,11.1254,10.9716,11.1254,10400.0],["1996-06-04",11.1254,11.1767,11.0742,11.1767,51800.0],["1996-06-05",11.1254,11.228,10.9716,11.0229,41300.0],["1996-06-06",11.0229,11.1767,11.0229,11.1254,24600.0],["1996-06-07",11.0229,11.1254,10.9204,11.0742,18200.0],["1996-06-10",11.0229,11.0229,10.8691,10.8691,36600.0],["1996-06-11",10.8691,10.9716,10.8178,10.8691,30700.0],["1996-06-12",10.9204,11.0742,10.9204,11.0742,35300.0],["1996-06-13",11.0229,11.0229,10.8691,10.8691,56500.0],["1996-06-14",10.8691,10.9204,10.8691,10.8691,14100.0],["1996-06-17",10.8178,10.8691,10.7666,10.8691,76900.0],["1996-06-18",10.8178,10.8178,10.7666,10.7666,15500.0],["1996-06-19",10.7666,10.8691,10.7666,10.8178,21200.0],["1996-06-20",10.8178,10.8691,10.7153,10.8178,41300.0],["1996-06-21",10.8178,10.8178,10.664,10.7153,65200.0],["1996-06-24",10.6127,10.664,10.5615,10.664,102100.0],["1996-06-25",10.664,10.8178,10.664,10.8178,32700.0],["1996-06-26",10.8178,10.8691,10.8178,10.8691,11800.0],["1996-06-27",10.8691,11.0229,10.8178,10.9204,24100.0],["1996-06-28",10.8691,11.0229,10.8691,10.9716,17600.0],["1996-07-01",10.9716,11.1767,10.9716,11.1254,80600.0],["1996-07-02",11.0229,11.0742,10.9716,10.9716,51900.0],["1996-07-03",10.9204,10.9204,10.7666,10.8178,19000.0],["1996-07-05",10.8178,10.9716,10.7153,10.9716,48900.0],["1996-07-08",11.1767,11.3818,11.1767,11.2793,90300.0],["1996-07-09",11.1767,11.2792,11.1767,11.1767,26700.0],["1996-07-10",11.2792,11.3818,11.1254,11.3818,56300.0],["1996-07-11",11.3305,11.3818,11.3305,11.3305,11400.0],["1996-07-12",11.3305,11.3305,11.228,11.3305,91400.0],["1996-07-15",11.2792,11.2792,11.1254,11.1767,42300.0],["1996-07-16",10.9204,10.9716,10.8178,10.8691,48100.0],["1996-07-17",10.8178,10.8691,10.7666,10.8178,44000.0],["1996-07-18",10.7666,10.9204,10.7666,10.9204,71600.0],["1996-07-19",10.9204,11.0742,10.8691,11.0229,23400.0],["1996-07-22",10.9716,11.0742,10.9716,11.0229,29900.0],["1996-07-23",11.0742,11.228,10.9716,10.9716,70800.0],["1996-07-24",10.8691,11.0229,10.8691,11.0229,22600.0],["1996-07-25",11.0742,11.2793,11.0229,11.228,594200.0],["1996-07-26",10.9716,11.0229,10.9204,10.9716,381400.0],["1996-07-29",11.0229,11.1254,11.0229,11.0229,17100.0],["1996-07-30",11.0229,11.1254,11.0229,11.0742,286900.0],["1996-07-31",11.1767,11.228,11.1767,11.1767,28400.0],["1996-08-01",11.228,11.4843,11.228,11.4843,53600.0],["1996-08-02",11.4843,11.5356,11.2792,11.4843,287500.0],["1996-08-05",11.4843,11.5869,11.4843,11.5869,40100.0],["1996-08-06",11.5356,11.5356,11.3818,11.4843,216200.0],["1996-08-07",11.5356,11.5869,11.5356,11.5869,143000.0],["1996-08-08",11.5356,11.6894,11.5356,11.6381,185100.0],["1996-08-09",11.5869,11.6894,11.5869,11.6381,162800.0],["1996-08-12",11.5869,11.8432,11.5869,11.7407,116400.0],["1996-08-13",11.7919,11.7919,11.6894,11.7407,169500.0],["1996-08-14",11.7919,11.7919,11.6894,11.7407,156000.0],["1996-08-15",11.6894,11.7407,11.6381,11.6894,48200.0],["1996-08-16",11.6894,11.7919,11.6894,11.7407,12200.0],["1996-08-19",11.7407,11.9457,11.7407,11.9457,98300.0],["1996-08-20",11.997,12.3046,11.997,12.2021,273200.0],["1996-08-21",12.2021,12.3046,12.1508,12.2021,100300.0],["1996-08-22",12.2021,12.2534,12.0996,12.0996,214300.0],["1996-08-23",12.2021,12.2021,12.0996,12.1508,215600.0],["1996-08-26",12.2021,12.2021,12.0483,12.0996,17400.0],["1996-08-27",12.2021,12.2534,12.1508,12.1508,21400.0],["1996-08-28",12.2534,12.2534,12.2021,12.2021,18000.0],["1996-08-29",12.1508,12.1508,12.0483,12.0483,12000.0],["1996-08-30",12.0483,12.1508,11.8945,11.8945,26900.0],["1996-09-03",11.7919,11.997,11.7919,11.9457,66900.0],["1996-09-04",11.997,12.1508,11.997,12.0483,24700.0],["1996-09-05",12.0483,12.2021,12.0483,12.0996,17000.0],["1996-09-06",12.3559,12.4584,12.3046,12.4584,165300.0],["1996-09-09",12.4072,12.4584,12.4072,12.4584,84400.0],["1996-09-10",12.6122,12.6122,12.5097,12.561,79600.0],["1996-09-11",12.5097,12.5097,12.2534,12.3046,139700.0],["1996-09-12",12.3046,12.3046,12.2021,12.2534,69900.0],["1996-09-13",12.2021,12.4072,12.2021,12.3046,259400.0],["1996-09-16",12.3046,12.4584,12.3046,12.4584,19300.0],["1996-09-17",12.5097,12.5097,12.2534,12.4072,118900.0],["1996-09-18",12.4584,12.4584,12.3559,12.4584,77400.0],["1996-09-19",12.3046,12.3559,12.2534,12.2534,54900.0],["1996-09-20",12.2021,12.2534,12.2021,12.2534,84100.0],["1996-09-23",12.2534,12.2534,12.1508,12.2021,12400.0],["1996-09-24",12.2021,12.3046,12.1508,12.2534,25700.0],["1996-09-25",12.3046,12.3046,12.2021,12.2534,38400.0],["1996-09-26",12.3559,12.3559,12.2534,12.3559,50600.0],["1996-09-27",12.3046,12.4584,12.3046,12.4584,155600.0],["1996-09-30",12.4072,12.561,12.3046,12.5097,164400.0],["1996-10-01",12.5097,12.561,12.4584,12.5097,137200.0],["1996-10-02",12.5097,12.5097,12.4072,12.4584,22200.0],["1996-10-03",12.3559,12.4072,12.3559,12.4072,271500.0],["1996-10-04",12.3559,12.5097,12.3559,12.4584,224900.0],["1996-10-07",12.3559,12.561,12.3559,12.5097,144300.0],["1996-10-08",12.5097,12.6122,12.5097,12.561,246700.0],["1996-10-09",12.561,12.6122,12.5097,12.561,96100.0],["1996-10-10",12.5097,12.561,12.4584,12.5097,137300.0],["1996-10-11",12.5097,12.7148,12.5097,12.6635,33700.0],["1996-10-14",12.6635,12.8173,12.6635,12.8173,284900.0],["1996-10-15",12.8686,12.9199,12.7661,12.8686,146500.0],["1996-10-16",12.9199,12.9711,12.8686,12.9199,88800.0],["1996-10-17",12.9711,12.9711,12.8173,12.8686,232900.0],["1996-10-18",12.8686,13.0224,12.8173,12.9711,107400.0],["1996-10-21",12.9199,13.1249,12.9199,13.0737,146600.0],["1996-10-22",13.0737,13.0737,12.9199,12.9711,39800.0],["1996-10-23",12.8686,12.8686,12.8173,12.8686,97000.0],["1996-10-24",12.7661,12.8173,12.6123,12.6123,191200.0],["1996-10-25",12.561,12.6635,12.5097,12.6635,300900.0],["1996-10-28",12.6635,12.8173,12.6635,12.7661,325400.0],["1996-10-29",12.5097,12.6123,12.4584,12.6123,213500.0],["1996-10-30",12.6122,12.6635,12.561,12.561,231200.0],["1996-10-31",12.5097,12.6122,12.5097,12.561,121000.0],["1996-11-01",12.561,12.6123,12.561,12.6123,237000.0],["1996-11-04",12.561,12.6123,12.561,12.6123,89300.0],["1996-11-05",12.561,12.6635,12.561,12.561,49100.0],["1996-11-06",12.4584,12.5097,12.4072,12.5097,66200.0],["1996-11-07",12.4072,12.4072,12.3559,12.3559,33500.0],["1996-11-08",12.3559,12.561,12.3559,12.561,84700.0],["1996-11-11",12.5097,12.6635,12.5097,12.6635,26000.0],["1996-11-12",12.6123,12.8173,12.6123,12.7148,19800.0],["1996-11-13",12.7148,12.9199,12.7148,12.9199,30000.0],["1996-11-14",12.8173,12.9199,12.8173,12.9199,37300.0],["1996-11-15",12.9199,13.1249,12.9199,12.9711,31900.0],["1996-11-18",12.9711,13.1249,12.9711,13.1249,121600.0],["1996-11-19",13.0737,13.1762,13.0737,13.1762,162300.0],["1996-11-20",13.0224,13.0224,12.9199,12.9711,38200.0],["1996-11-21",12.9711,12.9711,12.8686,12.9199,46500.0],["1996-11-22",12.9199,13.1762,12.9199,13.1249,137900.0],["1996-11-25",13.0737,13.1249,13.0224,13.0737,132500.0],["1996-11-26",13.0737,13.1249,12.9711,12.9711,195400.0],["1996-11-27",12.9711,12.9711,12.8686,12.9711,21800.0],["1996-11-29",13.1249,13.1249,13.0224,13.0737,16800.0],["1996-12-02",13.0224,13.0737,12.9711,13.0737,17900.0],["1996-12-03",12.8173,12.8173,12.6123,12.7148,74700.0],["1996-12-04",12.4584,12.561,12.4072,12.5097,157400.0],["1996-12-05",12.2021,12.2021,11.997,12.0996,361800.0],["1996-12-06",11.6381,12.0483,11.6381,11.8945,268700.0],["1996-12-09",12.0483,12.3046,12.0483,12.2534,132700.0],["1996-12-10",12.0996,12.2534,11.997,12.0996,64200.0],["1996-12-11",12.0996,12.0996,11.997,12.0483,75800.0],["1996-12-12",12.0483,12.0996,11.997,12.0996,290800.0],["1996-12-13",11.997,12.0483,11.8945,11.9457,217600.0],["1996-12-16",12.0483,12.3046,12.0483,12.0483,87800.0],["1996-12-17",12.2021,12.2534,12.2021,12.2021,207700.0],["1996-12-18",12.3046,12.3559,12.3046,12.3559,57700.0],["1996-12-19",12.3559,12.6122,12.3046,12.561,54600.0],["1996-12-20",12.7148,12.7148,12.561,12.6635,113600.0],["1996-12-23",12.6123,12.6635,12.561,12.6123,54500.0],["1996-12-24",12.561,12.6122,12.4584,12.5097,12400.0],["1996-12-26",12.4584,12.6635,12.4072,12.6123,16100.0],["1996-12-27",12.6123,12.7148,12.6123,12.7148,10500.0],["1996-12-30",12.6635,12.8686,12.6635,12.7661,61000.0],["1996-12-31",12.9199,13.0224,12.9199,12.9711,27800.0],["1997-01-02",12.8686,12.9199,12.6123,12.7148,47200.0],["1997-01-03",12.8686,12.9199,12.7661,12.7661,23000.0],["1997-01-06",12.8173,12.9711,12.8173,12.9199,40300.0],["1997-01-07",12.7661,12.9199,12.7661,12.8686,58500.0],["1997-01-08",12.8173,12.8686,12.7148,12.8173,48900.0],["1997-01-09",12.9199,12.9711,12.8686,12.9711,40600.0],["1997-01-10",12.2021,12.4584,12.0996,12.4584,123400.0],["1997-01-13",12.2534,12.3046,12.1508,12.1508,153100.0],["1997-01-14",12.1508,12.1508,12.0483,12.1508,111400.0],["1997-01-15",11.9458,12.0483,11.8432,12.0483,232500.0],["1997-01-16",12.0483,12.3046,12.0483,12.3046,167700.0],["1997-01-17",12.0483,12.1508,11.9458,12.1508,272500.0],["1997-01-20",12.1508,12.3046,12.0996,12.2534,166500.0],["1997-01-21",12.2021,12.2534,12.0996,12.2534,200300.0],["1997-01-22",12.3046,12.4072,12.3046,12.3046,49000.0],["1997-01-23",12.4072,12.7148,12.4072,12.6123,524700.0],["1997-01-24",12.6122,12.6122,12.5097,12.5097,349900.0],["1997-01-27",12.4072,12.4072,12.2021,12.2534,96500.0],["1997-01-28",12.2534,12.4584,12.2534,12.3559,321500.0],["1997-01-29",12.3559,12.3559,12.2534,12.2534,51300.0],["1997-01-30",12.2534,12.4072,12.2534,12.4072,358800.0],["1997-01-31",12.4584,12.4584,12.3046,12.3559,268500.0],["1997-02-03",12.3559,12.3559,12.2534,12.3046,242100.0],["1997-02-04",12.2534,12.3559,12.1508,12.2021,142400.0],["1997-02-05",12.1508,12.2534,12.1508,12.2021,280100.0],["1997-02-06",12.1508,12.1508,12.0996,12.1508,59200.0],["1997-02-07",12.0996,12.3046,12.0996,12.2021,52400.0],["1997-02-10",12.0996,12.1508,12.0996,12.0996,95000.0],["1997-02-11",12.2021,12.2534,12.1508,12.2021,53500.0],["1997-02-12",11.997,12.2021,11.9458,12.1508,182200.0],["1997-02-13",12.1508,12.1508,12.0483,12.0996,577900.0],["1997-02-14",12.2021,12.4072,12.2021,12.3559,87000.0],["1997-02-18",12.3046,12.4072,12.2534,12.3559,120200.0],["1997-02-19",12.3559,12.4584,12.2534,12.3046,38900.0],["1997-02-20",12.3046,12.6123,12.3046,12.4584,81400.0],["1997-02-21",12.4072,12.6122,12.4072,12.561,46400.0],["1997-02-24",12.7661,12.9711,12.7661,12.9711,157100.0],["1997-02-25",12.9711,13.0737,12.8686,12.9711,97100.0],["1997-02-26",12.4584,12.561,12.4584,12.561,205700.0],["1997-02-27",12.5097,12.561,12.4584,12.5097,130600.0],["1997-02-28",12.4072,12.4072,12.3046,12.3046,149800.0],["1997-03-03",12.2534,12.3559,12.1508,12.3046,285100.0],["1997-03-04",12.4584,12.5097,12.3046,12.3046,193900.0],["1997-03-05",12.4072,12.7661,12.4072,12.7661,238500.0],["1997-03-06",12.7661,12.7661,12.6122,12.6635,171200.0],["1997-03-07",12.6635,12.8686,12.6635,12.8173,125500.0],["1997-03-10",12.8686,13.0737,12.8173,13.0224,382900.0],["1997-03-11",13.0737,13.0737,12.9711,13.0737,485500.0],["1997-03-12",13.0224,13.0224,12.8686,12.9711,89800.0],["1997-03-13",12.9199,12.9199,12.6635,12.7148,196600.0],["1997-03-14",12.9199,13.2275,12.9199,13.1762,176000.0],["1997-03-17",12.9711,13.0224,12.8686,12.9711,349400.0],["1997-03-18",12.9711,13.0224,12.9199,13.0224,276400.0],["1997-03-19",13.0737,13.33,13.0224,13.2275,403500.0],["1997-03-20",13.33,13.33,13.0737,13.1249,873400.0],["1997-03-21",13.1762,13.1762,13.0737,13.1249,157400.0],["1997-03-24",12.9199,12.9711,12.8686,12.9711,328100.0],["1997-03-25",12.9199,13.0224,12.9199,12.9711,228800.0],["1997-03-26",13.2275,13.2275,13.1762,13.2275,111000.0],["1997-03-27",13.2788,13.4838,13.2275,13.2788,43800.0],["1997-03-31",13.2275,13.2275,12.9711,13.0737,52000.0],["1997-04-01",13.2275,13.2275,13.1249,13.1762,276900.0],["1997-04-02",13.1762,13.2275,13.0737,13.1249,115200.0],["1997-04-03",13.1249,13.1249,12.9199,12.9711,233600.0],["1997-04-04",12.9711,13.1249,12.9199,13.0224,279800.0],["1997-04-07",12.9711,13.1249,12.9711,13.1249,49200.0],["1997-04-08",13.0737,13.1762,13.0737,13.1249,50600.0],["1997-04-09",13.2275,13.33,13.2275,13.2275,73300.0],["1997-04-10",13.4326,13.5351,13.4326,13.4326,235600.0],["1997-04-11",13.5351,13.6376,13.33,13.33,94800.0],["1997-04-14",13.33,13.4326,13.2788,13.33,271400.0],["1997-04-15",13.2788,13.3813,13.2275,13.3813,61000.0],["1997-04-16",13.33,13.4838,13.33,13.4838,118500.0],["1997-04-17",13.5351,13.6376,13.5351,13.5351,48200.0],["1997-04-18",13.5351,13.5864,13.5351,13.5351,97100.0],["1997-04-21",13.5864,13.894,13.5864,13.7914,71500.0],["1997-04-22",13.8427,14.0991,13.7914,14.0991,86100.0],["1997-04-23",13.9965,14.0478,13.7402,13.7914,66200.0],["1997-04-24",13.7914,13.7914,13.6376,13.6376,64100.0],["1997-04-25",13.6376,13.894,13.5864,13.7914,88500.0],["1997-04-28",13.7402,13.8427,13.7402,13.7402,46700.0],["1997-04-29",13.7402,14.0478,13.7402,13.9965,93700.0],["1997-04-30",13.9965,14.0991,13.9453,14.0478,38800.0],["1997-05-01",13.9453,13.9965,13.894,13.9453,206000.0],["1997-05-02",13.9453,14.0478,13.8427,14.0478,153000.0],["1997-05-05",14.0991,14.1503,13.9965,14.1503,67700.0],["1997-05-06",14.0478,14.2016,14.0478,14.0991,54000.0],["1997-05-07",14.0991,14.0991,13.7914,13.7914,189800.0],["1997-05-08",13.7402,14.0478,13.7402,13.9453,49600.0],["1997-05-09",13.9452,14.0991,13.9452,13.9965,52300.0],["1997-05-12",15.996,16.0473,15.7909,15.9448,855400.0],["1997-05-13",15.8422,15.8422,15.3808,15.3808,235300.0],["1997-05-14",15.4321,15.5346,15.1757,15.1757,199200.0],["1997-05-15",15.1757,15.5859,15.1757,15.5859,171500.0],["1997-05-16",15.5346,15.5859,15.3295,15.3808,63200.0],["1997-05-19",15.1757,15.2783,15.1757,15.227,174300.0],["1997-05-20",15.1757,15.3295,15.0732,15.3295,80600.0],["1997-05-21",15.3295,15.4321,15.227,15.4321,48200.0],["1997-05-22",15.4833,15.5346,15.3808,15.4321,23000.0],["1997-05-23",15.791,15.996,15.6884,15.8935,415200.0],["1997-05-27",15.9448,16.0473,15.8935,15.996,272900.0],["1997-05-28",15.7397,15.7397,15.6371,15.6884,50600.0],["1997-05-29",15.6371,15.6371,15.4833,15.5346,46800.0],["1997-05-30",15.4321,15.4321,15.2783,15.3295,165900.0],["1997-06-02",15.2783,15.4321,15.2783,15.3808,112000.0],["1997-06-03",15.3808,15.4833,15.3295,15.3808,52300.0],["1997-06-04",15.2783,15.3295,15.1757,15.2783,98700.0],["1997-06-05",15.1757,15.3295,15.0732,15.3295,44700.0],["1997-06-06",15.2783,15.4833,15.1757,15.4321,133100.0],["1997-06-09",15.4321,15.4833,15.2783,15.3295,36000.0],["1997-06-10",15.3808,15.3808,15.2783,15.3295,80300.0],["1997-06-11",15.1757,15.2783,15.1244,15.2783,229100.0],["1997-06-12",15.1757,15.3808,15.1757,15.3808,62600.0],["1997-06-13",15.2783,15.5346,15.227,15.4833,33500.0],["1997-06-16",15.4833,15.4833,15.3808,15.4833,25500.0],["1997-06-17",15.4833,15.996,15.4833,15.9448,163700.0],["1997-06-18",15.8422,16.0473,15.8422,15.996,55500.0],["1997-06-19",15.9448,16.7138,15.9448,16.4575,124000.0],["1997-06-20",16.4062,16.4575,16.0473,16.0473,145700.0],["1997-06-23",16.1498,16.2011,15.8422,15.8422,111800.0],["1997-06-24",15.9448,16.0473,15.8935,15.996,63900.0],["1997-06-25",16.0473,16.0986,15.6371,15.6884,55600.0],["1997-06-26",15.8422,16.0473,15.8422,16.0473,41600.0],["1997-06-27",16.1498,16.2011,15.996,16.0986,47800.0],["1997-06-30",15.996,16.2011,15.9191,16.0729,44000.0],["1997-07-01",16.0729,16.2524,15.8935,16.2524,73800.0],["1997-07-02",16.2524,16.5856,16.1498,16.5856,66200.0],["1997-07-03",16.9189,17.0214,16.8163,16.842,99800.0],["1997-07-07",16.8163,16.9189,16.8163,16.8676,37500.0],["1997-07-08",16.9189,17.0727,16.842,16.9445,64100.0],["1997-07-09",17.0214,17.1239,17.0214,17.0727,44700.0],["1997-07-10",17.1239,17.1239,17.0214,17.0214,22200.0],["1997-07-11",17.0214,17.0727,17.0214,17.0214,49000.0],["1997-07-14",17.0727,17.0727,16.9958,16.9958,18700.0],["1997-07-15",17.0214,17.0214,16.4062,16.4318,73500.0],["1997-07-16",16.9189,17.1752,16.9189,17.0983,263700.0],["1997-07-17",17.0983,17.124,16.9445,16.9701,56000.0],["1997-07-18",16.9189,17.0727,16.9189,16.9445,133300.0],["1997-07-21",16.9189,16.9189,16.5856,16.5856,95200.0],["1997-07-22",16.7907,17.329,16.6882,17.2778,198600.0],["1997-07-23",17.1752,17.2778,17.0214,17.0471,297100.0],["1997-07-24",17.0983,17.124,16.8163,16.9189,192600.0],["1997-07-25",16.5087,16.6113,16.5087,16.6113,162200.0],["1997-07-28",16.56,16.6113,16.4574,16.4831,82100.0],["1997-07-29",16.3293,16.3549,16.2524,16.3293,75500.0],["1997-07-30",16.3036,16.3549,16.1498,16.3036,88700.0],["1997-07-31",16.278,16.4062,16.1755,16.4062,119400.0],["1997-08-01",16.0986,16.1498,15.996,16.0729,107200.0],["1997-08-04",15.8935,15.9704,15.7909,15.9704,29900.0],["1997-08-05",15.8935,16.0986,15.7909,16.0473,92400.0],["1997-08-06",15.7909,15.8422,15.6884,15.8422,47700.0],["1997-08-07",15.8422,15.8422,15.4833,15.509,125500.0],["1997-08-08",15.4064,15.5346,15.1757,15.3808,81100.0],["1997-08-11",15.3552,15.4577,15.1757,15.3808,98400.0],["1997-08-12",15.3552,15.509,15.3295,15.3808,51300.0],["1997-08-13",15.3552,15.4064,14.458,15.0219,126600.0],["1997-08-14",15.1757,15.4833,15.1757,15.4577,184100.0],["1997-08-15",15.3552,15.509,15.2014,15.4321,103800.0],["1997-08-18",15.4321,15.7909,15.4321,15.5859,134100.0],["1997-08-19",15.4833,15.5859,15.4064,15.5346,112200.0],["1997-08-20",15.3295,15.4321,15.1244,15.3039,101300.0],["1997-08-21",15.2783,15.2783,15.1245,15.2014,274700.0],["1997-08-22",15.1757,15.3039,15.0219,15.227,59900.0],["1997-08-25",15.227,15.3295,15.1244,15.3295,49400.0],["1997-08-26",15.2526,15.3552,15.1757,15.1757,35300.0],["1997-08-27",15.2014,15.3808,14.9706,15.1757,46700.0],["1997-08-28",15.1757,15.3552,15.1757,15.2014,32700.0],["1997-08-29",15.1245,15.1501,14.8168,14.9194,16400.0],["1997-09-02",14.8681,15.227,14.8681,15.227,114500.0],["1997-09-03",15.3039,15.5602,15.2526,15.5346,90100.0],["1997-09-04",15.3295,15.509,15.2526,15.509,243500.0],["1997-09-05",15.509,15.509,15.3295,15.3552,336000.0],["1997-09-08",15.3295,15.4577,15.3295,15.3808,186000.0],["1997-09-09",15.3808,15.4833,15.3295,15.4064,91900.0],["1997-09-10",15.2783,15.3295,15.1757,15.227,57700.0],["1997-09-11",15.1757,15.4833,15.0732,15.3808,107600.0],["1997-09-12",15.3808,15.3808,15.1244,15.1757,106700.0],["1997-09-15",15.227,15.2526,15.1757,15.227,226400.0],["1997-09-16",15.227,15.4577,15.227,15.3808,195200.0],["1997-09-17",15.3808,15.5346,15.3808,15.5346,163500.0],["1997-09-18",15.5346,15.8679,15.5346,15.8166,29900.0],["1997-09-19",15.8935,15.9704,15.7909,15.9191,140100.0],["1997-09-22",15.9191,15.9448,15.6371,15.8935,52200.0],["1997-09-23",15.8422,15.8935,15.7397,15.7397,411000.0],["1997-09-24",15.6628,15.7397,15.5859,15.6371,74500.0],["1997-09-25",15.6115,15.8679,15.6115,15.7397,113700.0],["1997-09-26",15.6884,15.8166,15.5602,15.7909,100100.0],["1997-09-29",15.7397,15.9448,15.7397,15.7909,77600.0],["1997-09-30",15.791,16.0729,15.7397,15.996,164500.0],["1997-10-01",16.0473,16.1242,15.9448,16.0986,82000.0],["1997-10-02",16.0473,16.0473,15.6371,15.7397,50200.0],["1997-10-03",15.5346,15.7909,15.4321,15.7909,147800.0],["1997-10-06",15.7653,15.8935,15.6884,15.8422,48300.0],["1997-10-07",15.8935,16.2267,15.8166,16.1755,31500.0],["1997-10-08",16.2011,16.2011,15.9191,15.996,44800.0],["1997-10-09",15.7653,15.791,15.6371,15.6628,46100.0],["1997-10-10",15.5859,15.996,15.5859,15.996,27100.0],["1997-10-13",16.2524,16.4062,16.2524,16.3036,54500.0],["1997-10-14",16.3293,16.56,16.3293,16.56,62500.0],["1997-10-15",16.8163,16.9958,16.8163,16.9189,137600.0],["1997-10-16",16.9189,17.0727,16.8163,16.9701,86500.0],["1997-10-17",16.9701,17.0727,16.9701,17.0471,62900.0],["1997-10-20",17.1496,17.1752,17.047,17.124,137800.0],["1997-10-21",17.047,17.0727,16.8676,16.9701,142100.0],["1997-10-22",16.7138,16.7394,16.5344,16.6113,153000.0],["1997-10-23",16.0986,16.2011,15.8935,16.1242,139400.0],["1997-10-24",16.0473,16.0473,15.7909,15.9448,158900.0],["1997-10-27",15.8422,15.9448,15.4833,15.4833,256100.0],["1997-10-28",14.7656,15.5346,14.663,15.5346,396800.0],["1997-10-29",15.0732,15.1757,14.9963,14.9963,566200.0],["1997-10-30",14.8425,14.9706,14.663,14.9194,236600.0],["1997-10-31",14.9706,15.4321,14.945,15.3295,100900.0],["1997-11-03",15.3295,15.3808,15.0219,15.3808,394900.0],["1997-11-04",15.3552,15.5602,15.3295,15.4833,306800.0],["1997-11-05",15.227,15.2526,15.1244,15.2526,474900.0],["1997-11-06",15.0732,15.3039,15.0732,15.227,1114600.0],["1997-11-07",15.1244,15.2783,15.0219,15.227,673100.0],["1997-11-10",15.1245,15.3808,15.1245,15.3808,1724200.0],["1997-11-11",15.4833,15.6884,15.3039,15.4577,894100.0],["1997-11-12",15.3808,15.5859,15.3039,15.4064,425000.0],["1997-11-13",15.6884,15.7397,15.4064,15.7397,660000.0],["1997-11-14",15.6628,15.9704,15.5859,15.8679,373000.0],["1997-11-17",15.9704,16.2011,15.9704,16.1242,93200.0],["1997-11-18",16.2267,16.2267,16.0729,16.0986,301500.0],["1997-11-19",15.996,16.4575,15.9448,16.4062,278600.0],["1997-11-20",16.2524,16.3036,16.2011,16.278,136800.0],["1997-11-21",16.3806,16.4318,16.2524,16.3549,19700.0],["1997-11-24",16.2011,16.2011,16.0986,16.1242,284600.0],["1997-11-25",16.0473,16.0473,15.791,15.996,110000.0],["1997-11-26",15.6628,15.6628,15.4321,15.4321,210000.0],["1997-11-28",15.3295,15.3295,14.9706,15.2783,51500.0],["1997-12-01",15.2783,15.5859,15.2526,15.5602,129800.0],["1997-12-02",15.4321,15.4321,15.1501,15.3552,265000.0],["1997-12-03",15.0988,15.3295,15.0475,15.3295,325300.0],["1997-12-04",15.2783,15.3295,15.0732,15.1757,116600.0],["1997-12-05",15.1757,15.5859,15.1757,15.5859,146900.0],["1997-12-08",16.0986,16.1498,15.9191,15.996,99300.0],["1997-12-09",15.9448,15.996,15.7909,15.9191,126200.0],["1997-12-10",16.0217,16.278,16.0217,16.278,337300.0],["1997-12-11",16.2011,16.2011,15.996,16.0473,113900.0],["1997-12-12",16.0473,16.2267,15.996,16.1242,184300.0],["1997-12-15",15.996,16.0473,15.8679,15.996,142000.0],["1997-12-16",16.0473,16.1755,15.996,16.0473,210300.0],["1997-12-17",16.2524,16.3036,16.0986,16.2011,88300.0],["1997-12-18",16.2011,16.2011,15.8166,15.8422,157800.0],["1997-12-19",15.996,16.0473,15.8422,15.8679,213200.0],["1997-12-22",15.8422,15.8422,15.6884,15.6884,244900.0],["1997-12-23",15.5859,15.5859,15.4833,15.5859,279600.0],["1997-12-24",15.5346,15.5346,15.3295,15.5346,18300.0],["1997-12-26",15.3808,15.5602,15.3295,15.5602,31500.0],["1997-12-29",15.5859,15.6115,15.5346,15.5346,153000.0],["1997-12-30",15.5346,15.5859,15.4064,15.5859,192400.0],["1997-12-31",15.5346,15.5859,15.3808,15.5346,315900.0],["1998-01-02",15.3295,15.4064,14.9706,15.2014,347700.0],["1998-01-05",15.3295,15.4321,15.1757,15.3808,204400.0],["1998-01-06",15.3808,15.3808,15.227,15.3552,178800.0],["1998-01-07",15.3295,15.8935,15.3295,15.7909,158200.0],["1998-01-08",15.5346,15.5346,15.4064,15.4064,39700.0],["1998-01-09",15.4833,15.509,15.2783,15.2783,73400.0],["1998-01-12",15.1757,15.6115,15.0732,15.6115,138700.0],["1998-01-13",15.5859,15.7397,15.4833,15.7397,180100.0],["1998-01-14",15.5346,15.5602,15.4064,15.509,403800.0],["1998-01-15",15.4577,15.4577,15.3552,15.3808,111600.0],["1998-01-16",15.4577,15.6371,15.4064,15.5346,241600.0],["1998-01-20",15.0732,15.2782,15.0732,15.2526,213700.0],["1998-01-21",15.1757,15.227,15.0219,15.0219,267700.0],["1998-01-22",15.2014,15.227,15.1501,15.2014,347900.0],["1998-01-23",14.7912,14.9194,14.7399,14.8937,297600.0],["1998-01-26",14.9963,15.0988,14.9963,15.0732,240400.0],["1998-01-27",14.8425,14.9706,14.8425,14.8937,425600.0],["1998-01-28",14.945,15.0732,14.9194,15.0475,238800.0],["1998-01-29",15.0476,15.1245,14.9706,15.0219,564500.0],["1998-01-30",14.9963,14.9963,14.8937,14.945,212500.0],["1998-02-02",14.9963,15.2014,14.9706,15.1757,200300.0],["1998-02-03",15.1757,15.6371,15.0732,15.5859,94700.0],["1998-02-04",15.8422,15.9191,15.6371,15.7909,169500.0],["1998-02-05",15.0732,15.3808,15.0219,15.2783,311500.0],["1998-02-06",15.3552,15.5602,15.3295,15.5346,257700.0],["1998-02-09",15.4321,15.4577,15.3295,15.3808,433100.0],["1998-02-10",15.1757,15.1757,15.0732,15.1501,243900.0],["1998-02-11",15.1757,15.227,15.1244,15.1757,343600.0],["1998-02-12",15.1757,15.2014,15.0219,15.2014,339900.0],["1998-02-13",15.3039,15.3039,15.1757,15.2783,159400.0],["1998-02-17",16.0473,16.0986,15.8935,15.996,145000.0],["1998-02-18",16.0473,16.0986,15.8679,16.0986,114100.0],["1998-02-19",16.7651,16.8163,16.4062,16.7651,174800.0],["1998-02-20",16.4574,16.5087,16.4318,16.5087,58400.0],["1998-02-23",16.6113,16.6625,16.4575,16.6369,81500.0],["1998-02-24",16.6369,16.9445,16.6113,16.8676,52200.0],["1998-02-25",16.8932,17.3034,16.8932,17.124,207800.0],["1998-02-26",17.2265,17.4316,17.2009,17.329,574300.0],["1998-02-27",17.329,17.329,16.9701,17.0471,125100.0],["1998-03-02",17.4059,17.8161,17.4059,17.6623,151700.0],["1998-03-03",17.7392,17.893,17.7135,17.7392,247400.0],["1998-03-04",17.7135,17.7648,17.5854,17.611,139900.0],["1998-03-05",17.329,17.4828,17.2521,17.3803,103100.0],["1998-03-06",17.5854,17.9443,17.5854,17.6879,238700.0],["1998-03-09",17.7392,18.0468,17.7392,17.893,270700.0],["1998-03-10",18.1493,18.7646,18.1493,18.662,216100.0],["1998-03-11",18.8415,19.5336,18.8415,19.2004,205900.0],["1998-03-12",19.3285,19.4567,19.1235,19.1747,212900.0],["1998-03-13",18.7646,18.9953,18.7133,18.9953,206100.0],["1998-03-16",18.8158,18.8158,18.5082,18.5595,80500.0],["1998-03-17",19.0722,19.1235,18.7646,19.0209,82600.0],["1998-03-18",18.9184,19.1234,18.8671,18.9953,434100.0],["1998-03-19",19.0209,19.4311,18.944,19.4311,82800.0],["1998-03-20",19.6874,19.8412,19.4823,19.5336,139700.0],["1998-03-23",19.6105,19.9438,19.6105,19.79,142100.0],["1998-03-24",19.6874,20.4052,19.6874,20.0976,242000.0],["1998-03-25",20.1232,20.1232,19.3285,19.508,81100.0],["1998-03-26",19.3029,19.5849,19.2773,19.3542,70700.0],["1998-03-27",19.8925,19.995,19.7387,19.8925,251700.0],["1998-03-30",19.5849,19.7387,19.4823,19.7131,42100.0],["1998-03-31",19.79,20.0976,19.6874,19.9181,175100.0],["1998-04-01",20.6565,20.8652,20.6044,20.7609,331300.0],["1998-04-02",20.8652,20.9695,20.6305,20.9695,487700.0],["1998-04-03",20.9695,21.126,20.9435,21.126,237900.0],["1998-04-06",21.2825,21.3347,21.126,21.2303,231500.0],["1998-04-07",21.2303,21.2825,20.8652,20.9174,179400.0],["1998-04-08",21.0739,21.0739,20.813,20.8652,310700.0],["1998-04-09",20.9174,20.9695,20.7087,20.787,270800.0],["1998-04-13",20.8652,20.8652,20.6044,20.6566,64400.0],["1998-04-14",20.6044,20.7609,20.6044,20.6826,183200.0],["1998-04-15",20.787,20.813,20.5261,20.6826,266800.0],["1998-04-16",20.3957,20.4479,19.9523,20.0306,49800.0],["1998-04-17",19.7959,19.7959,19.196,19.3786,177100.0],["1998-04-20",19.4829,19.4829,19.3003,19.4568,48900.0],["1998-04-21",19.2742,19.3003,19.0656,19.196,71200.0],["1998-04-22",19.4568,19.7698,19.3003,19.7698,84100.0],["1998-04-23",19.509,19.535,19.3525,19.509,88100.0],["1998-04-24",19.4046,20.3957,19.4046,19.9002,148500.0],["1998-04-27",19.6654,19.6654,19.3003,19.4307,127400.0],["1998-04-28",20.2132,20.2914,19.9784,20.0306,169000.0],["1998-04-29",20.0306,20.0567,19.6915,19.7959,131400.0],["1998-04-30",20.0306,20.2392,20.0045,20.0567,56400.0],["1998-05-01",20.161,20.5001,20.161,20.3436,236900.0],["1998-05-04",20.4479,20.6044,20.3957,20.5783,74700.0],["1998-05-05",20.5261,20.5783,20.2914,20.3957,211300.0],["1998-05-06",20.813,20.8652,20.6565,20.813,89600.0],["1998-05-07",20.5522,20.5522,19.9784,19.9784,176600.0],["1998-05-08",20.0306,20.2132,20.0306,20.1871,125500.0],["1998-05-11",20.2914,20.4479,20.2132,20.4479,148200.0],["1998-05-12",20.4479,20.5522,20.2653,20.5522,116100.0],["1998-05-13",20.6566,20.813,20.6566,20.787,60600.0],["1998-05-14",20.5522,20.7087,20.4218,20.4218,122600.0],["1998-05-15",20.4218,20.4218,19.9784,20.1349,331700.0],["1998-05-18",20.0306,20.0828,19.8219,20.0306,174500.0],["1998-05-19",20.1349,20.1349,19.9523,20.0306,635600.0],["1998-05-20",20.0306,20.4218,20.0306,20.3957,429800.0],["1998-05-21",20.2392,20.2392,20.0306,20.0306,244500.0],["1998-05-22",20.0567,20.0567,19.9263,20.0045,71100.0],["1998-05-26",20.474,20.5522,20.4218,20.5522,298900.0],["1998-05-27",20.2392,20.2653,19.7698,20.0828,67700.0],["1998-05-28",19.5611,19.5872,19.3003,19.535,115800.0],["1998-05-29",19.535,19.6133,18.8308,18.883,200300.0],["1998-06-01",18.9091,19.196,18.9091,19.0395,46600.0],["1998-06-02",19.3003,19.4046,19.196,19.2482,229900.0],["1998-06-03",19.3003,19.6394,19.2742,19.3003,107100.0],["1998-06-04",19.9784,20.2653,19.9784,20.1871,94400.0],["1998-06-05",19.7698,20.0828,19.6655,20.0828,54300.0],["1998-06-08",20.4479,20.8652,20.4479,20.813,108500.0],["1998-06-09",20.8391,20.9956,20.5783,20.6566,170400.0],["1998-06-10",20.5522,20.5522,20.1349,20.2914,63100.0],["1998-06-11",20.1349,20.1349,19.4568,19.6655,45500.0],["1998-06-12",19.7698,19.7698,19.3786,19.535,29700.0],["1998-06-15",19.1438,19.3003,18.8308,18.9091,65800.0],["1998-06-16",18.9352,19.0395,18.8308,18.9873,72000.0],["1998-06-17",19.7176,20.4479,19.6915,20.3436,195300.0],["1998-06-18",20.3697,20.4479,20.0306,20.1349,134700.0],["1998-06-19",20.0306,20.0306,19.6133,19.7437,188100.0],["1998-06-22",19.4568,19.7698,19.3525,19.7176,110800.0],["1998-06-23",19.7959,19.9263,19.3786,19.7176,126600.0],["1998-06-24",19.7176,19.9784,19.5872,19.9002,148900.0],["1998-06-25",19.509,19.9002,19.196,19.6655,212800.0],["1998-06-26",19.509,19.5872,19.4307,19.5872,68900.0],["1998-06-29",19.6394,20.2392,19.509,20.0306,64400.0],["1998-06-30",19.9784,20.2392,19.9263,20.0306,99500.0],["1998-07-01",19.9523,20.2392,19.9523,19.9784,270800.0],["1998-07-02",20.0828,20.1871,20.0828,20.1349,60400.0],["1998-07-06",19.509,19.6655,19.4046,19.5872,198900.0],["1998-07-07",20.2392,20.8652,20.1871,20.7087,208200.0],["1998-07-08",20.6565,20.7087,20.5001,20.6044,289000.0],["1998-07-09",20.6044,20.8391,20.6044,20.7087,265700.0],["1998-07-10",20.6826,20.8913,20.6044,20.8391,30000.0],["1998-07-13",20.8652,20.9174,20.7348,20.8391,136300.0],["1998-07-14",20.8913,21.2043,20.8652,21.126,145000.0],["1998-07-15",21.2303,21.5955,21.2303,21.3347,232000.0],["1998-07-16",21.3347,21.439,21.2043,21.3868,137000.0],["1998-07-17",21.0478,21.2825,20.9174,21.1521,63100.0],["1998-07-20",21.1521,21.4912,21.1521,21.3347,194400.0],["1998-07-21",21.2303,21.2303,20.7348,20.787,131600.0],["1998-07-22",20.787,20.8391,20.5522,20.6566,68900.0],["1998-07-23",20.2914,20.4479,20.2132,20.4479,115500.0],["1998-07-24",20.4479,20.5001,20.2653,20.3957,44400.0],["1998-07-27",20.3175,20.4218,20.0306,20.1871,66300.0],["1998-07-28",20.1349,20.161,19.9784,19.9784,27400.0],["1998-07-29",19.9784,20.1349,19.848,19.8741,83200.0],["1998-07-30",20.0828,20.6044,20.0828,20.5261,78800.0],["1998-07-31",20.474,20.5783,20.1349,20.1871,76400.0],["1998-08-03",19.4046,19.8219,19.3003,19.5611,92800.0],["1998-08-04",19.4568,19.535,19.196,19.196,162700.0],["1998-08-05",19.1177,19.4307,18.9873,19.1438,110400.0],["1998-08-06",19.1177,19.7176,19.1177,19.6655,50800.0],["1998-08-07",19.7176,19.9002,19.509,19.6133,44300.0],["1998-08-10",19.4568,19.4568,19.0917,19.196,62600.0],["1998-08-11",18.7787,18.8308,18.4657,18.6744,132300.0],["1998-08-12",18.57,18.6222,18.3614,18.3614,133300.0],["1998-08-13",18.1006,18.4135,17.9962,18.3092,227600.0],["1998-08-14",19.0917,19.2221,18.9352,19.0134,56100.0],["1998-08-17",18.7787,19.0395,18.7787,18.9873,137200.0],["1998-08-18",19.1699,20.0306,19.1699,20.0306,104100.0],["1998-08-19",19.9263,19.9263,19.7176,19.7437,80300.0],["1998-08-20",19.7437,19.7959,19.6133,19.6394,49900.0],["1998-08-21",18.9873,18.9873,18.1006,18.3092,66600.0],["1998-08-24",18.3092,18.8308,18.3092,18.7787,208000.0],["1998-08-25",18.6222,18.7004,18.3875,18.4918,106400.0],["1998-08-26",17.7876,18.0484,17.6833,17.918,102200.0],["1998-08-27",17.5789,17.605,17.2138,17.2399,330800.0],["1998-08-28",17.3442,17.3442,16.8487,17.0573,179000.0],["1998-08-31",16.953,17.0573,15.5707,15.7793,147700.0],["1998-09-01",16.9008,17.7354,16.9008,17.6311,315700.0],["1998-09-02",17.6311,17.7354,16.9269,16.9269,113400.0],["1998-09-03",16.5878,16.6661,16.327,16.4574,79000.0],["1998-09-04",16.3792,16.8486,16.1705,16.64,109000.0],["1998-09-08",17.1095,17.3964,17.0051,17.0834,135400.0],["1998-09-09",17.1616,17.3181,17.0051,17.1095,40600.0],["1998-09-10",16.4835,16.4835,16.014,16.2488,64200.0],["1998-09-11",15.2838,15.9097,15.1273,15.7011,73600.0],["1998-09-14",16.327,16.6922,16.3009,16.64,50200.0],["1998-09-15",16.3531,16.7443,16.2488,16.7182,95700.0],["1998-09-16",16.9008,17.0312,16.7443,16.7965,43400.0],["1998-09-17",16.4314,16.9791,16.327,16.8747,55800.0],["1998-09-18",16.1705,16.2227,15.2316,15.6489,155900.0],["1998-09-21",14.8404,14.8404,14.4492,14.6317,340500.0],["1998-09-22",14.7621,15.3098,14.7621,15.0229,135700.0],["1998-09-23",14.8143,15.2838,14.5796,15.2838,136300.0],["1998-09-24",14.2405,14.6056,14.1883,14.397,283300.0],["1998-09-25",13.771,14.3448,13.771,14.1883,535200.0],["1998-09-28",14.2927,14.4752,14.2144,14.4752,240100.0],["1998-09-29",15.3359,16.014,15.3359,15.8576,128500.0],["1998-09-30",15.5967,15.675,14.9186,15.1273,115200.0],["1998-10-01",15.3098,15.5707,15.1273,15.2316,69500.0],["1998-10-02",15.1534,15.3359,15.1273,15.3098,123200.0],["1998-10-05",15.4142,15.9097,15.3881,15.4337,185600.0],["1998-10-06",16.0401,17.1095,16.0401,16.6922,130100.0],["1998-10-07",16.2349,17.0586,16.2084,16.7398,120100.0],["1998-10-08",16.2881,16.2881,16.0755,16.2084,86200.0],["1998-10-09",16.4741,16.6335,16.3146,16.5803,112100.0],["1998-10-12",16.3678,16.6335,15.9958,16.3146,228000.0],["1998-10-13",16.2084,16.2615,16.0224,16.1818,227300.0],["1998-10-14",16.1021,16.3678,15.9426,16.2084,90400.0],["1998-10-15",16.0489,16.5538,15.9692,16.5538,132700.0],["1998-10-16",16.4209,17.2712,16.4209,17.0321,132800.0],["1998-10-19",16.8992,16.9789,16.4209,16.8992,142100.0],["1998-10-20",17.0055,17.3509,17.0055,17.0852,89200.0],["1998-10-21",17.1383,17.3243,16.7398,17.0852,137800.0],["1998-10-22",16.9789,17.0586,16.8992,17.0055,75100.0],["1998-10-23",16.8726,17.0586,16.7929,16.9789,94700.0],["1998-10-26",17.0055,17.3243,16.8461,16.8461,85000.0],["1998-10-27",17.5369,17.9355,17.5369,17.8558,204100.0],["1998-10-28",17.8558,18.1215,17.7761,17.8026,208900.0],["1998-10-29",17.9089,18.3872,17.7495,18.3872,287500.0],["1998-10-30",18.706,18.8123,18.5466,18.6795,95400.0],["1998-11-02",18.9186,19.264,18.9186,19.264,122900.0],["1998-11-03",18.9186,18.9186,18.2809,18.4935,235500.0],["1998-11-04",18.7592,18.8655,18.2809,18.5732,164100.0],["1998-11-05",18.0683,18.0683,17.6432,17.962,314200.0],["1998-11-06",17.6432,18.334,17.5369,17.9089,139900.0],["1998-11-09",17.5369,17.5635,17.2712,17.4306,176000.0],["1998-11-10",16.8461,17.404,16.6601,17.2181,373300.0],["1998-11-11",17.4838,17.8292,17.4838,17.6698,227700.0],["1998-11-12",17.7495,17.9621,17.6963,17.8292,345100.0],["1998-11-13",18.1879,18.4669,18.0949,18.3606,172300.0],["1998-11-16",19.0249,19.2906,18.706,19.1843,278500.0],["1998-11-17",19.078,19.1843,18.9717,19.0249,38200.0],["1998-11-18",18.9452,19.078,18.8655,18.9452,111500.0],["1998-11-19",19.7157,19.7157,19.2375,19.5032,114600.0],["1998-11-20",19.6095,19.822,19.5829,19.7423,76300.0],["1998-11-23",19.9549,20.2472,19.822,20.2472,118900.0],["1998-11-24",19.6626,20.0612,19.5563,19.9283,235800.0],["1998-11-25",19.9283,19.9814,19.45,19.4766,261100.0],["1998-11-27",19.7157,20.0612,19.7157,20.008,51700.0],["1998-11-30",19.9283,19.9283,19.3703,19.4235,56400.0],["1998-12-01",18.2543,18.5998,18.2278,18.5998,291300.0],["1998-12-02",18.3872,18.5998,18.1215,18.5998,154700.0],["1998-12-03",18.0152,18.1746,17.8026,17.8292,180900.0],["1998-12-04",17.7495,18.7592,17.7495,18.4935,337800.0],["1998-12-07",18.0683,18.1215,17.8026,18.0949,150900.0],["1998-12-08",18.1746,18.6263,18.148,18.52,77000.0],["1998-12-09",18.9186,19.3969,18.9186,19.1843,127300.0],["1998-12-10",19.8486,19.8486,19.3969,19.5032,145800.0],["1998-12-11",18.9717,19.078,18.8389,18.9983,275900.0],["1998-12-14",18.5466,19.1312,18.4935,18.8123,84500.0],["1998-12-15",18.0418,18.4403,18.0152,18.3075,475300.0],["1998-12-16",18.706,18.9186,18.706,18.8655,92300.0],["1998-12-17",19.2906,19.5563,19.2109,19.5032,161100.0],["1998-12-18",19.9815,20.2737,19.9283,20.2472,124800.0],["1998-12-21",20.0346,20.1409,19.8752,19.9549,221200.0],["1998-12-22",20.0612,20.1409,19.6095,19.6095,83600.0],["1998-12-23",19.7157,20.5129,19.7157,20.4863,157500.0],["1998-12-24",20.38,20.7254,20.38,20.5926,45500.0],["1998-12-28",20.4863,20.4863,19.7157,19.822,69900.0],["1998-12-29",20.6191,20.6191,20.0877,20.1674,155000.0],["1998-12-30",20.0612,20.0877,18.7858,19.2906,122200.0],["1998-12-31",19.2906,19.7157,19.2906,19.6626,66000.0],["1999-01-04",19.078,19.6095,19.0249,19.5032,278300.0],["1999-01-05",19.078,19.264,18.8655,19.2109,481300.0],["1999-01-06",19.0249,19.4766,19.0249,19.3969,410100.0],["1999-01-07",19.0249,19.4766,18.8655,19.4766,234800.0],["1999-01-08",19.7423,20.0346,19.6892,19.9283,294200.0],["1999-01-11",19.822,20.0346,19.7689,19.9814,152800.0],["1999-01-12",19.3969,19.6626,19.2906,19.45,191900.0],["1999-01-13",19.0249,19.3969,18.8123,19.2375,402400.0],["1999-01-14",19.2375,19.2906,18.8655,18.8655,212700.0],["1999-01-15",18.9452,19.2375,18.9452,19.0515,282200.0],["1999-01-19",19.1843,19.2906,19.078,19.078,428600.0],["1999-01-20",18.9717,19.2374,18.9186,18.9717,186400.0],["1999-01-21",18.9452,19.1046,18.7857,19.0249,89200.0],["1999-01-22",18.8655,19.0249,18.706,18.706,207000.0],["1999-01-25",18.706,18.9452,18.6795,18.892,177900.0],["1999-01-26",18.8123,19.1312,18.6795,18.892,272200.0],["1999-01-27",18.3606,18.3606,17.9886,18.0683,372900.0],["1999-01-28",18.2809,18.52,18.1746,18.2543,247700.0],["1999-01-29",18.8123,19.3437,18.7858,19.1577,161300.0],["1999-02-01",19.6094,19.9283,19.5563,19.5563,124900.0],["1999-02-02",19.3437,19.5032,19.1312,19.1577,80600.0],["1999-02-03",18.4403,19.1312,18.3606,19.1312,175700.0],["1999-02-04",18.6529,18.6795,18.3606,18.6529,153800.0],["1999-02-05",18.6263,18.9717,18.5997,18.7326,141000.0],["1999-02-08",18.4935,18.5732,18.3075,18.4403,90800.0],["1999-02-09",18.4403,18.5466,18.334,18.4403,125100.0],["1999-02-10",18.1746,18.4403,18.148,18.3872,138100.0],["1999-02-11",18.2809,18.4935,18.2012,18.4403,154200.0],["1999-02-12",18.3075,18.52,18.1215,18.2809,52100.0],["1999-02-16",18.334,18.4935,18.2809,18.3872,288500.0],["1999-02-17",18.334,18.3872,18.2278,18.2543,177100.0],["1999-02-18",18.334,18.706,18.334,18.4935,201500.0],["1999-02-19",18.4935,18.5466,18.2809,18.4138,189600.0],["1999-02-22",18.2809,18.5998,18.2012,18.5466,148800.0],["1999-02-23",18.6529,18.6529,18.334,18.5732,188800.0],["1999-02-24",19.1312,19.3437,18.8655,18.8655,111000.0],["1999-02-25",18.5997,18.9186,18.4935,18.706,276400.0],["1999-02-26",18.9186,19.2375,18.8123,19.2375,269400.0],["1999-03-01",19.3172,19.3969,19.1843,19.264,236600.0],["1999-03-02",19.2906,19.45,19.1312,19.2375,272900.0],["1999-03-03",19.9283,20.1674,19.8752,19.9814,214500.0],["1999-03-04",20.2472,20.3534,19.9814,20.1143,240300.0],["1999-03-05",20.2472,20.3269,19.6094,19.9814,248700.0],["1999-03-08",20.0877,20.3269,20.008,20.2472,142900.0],["1999-03-09",20.194,20.3534,19.9017,20.194,166700.0],["1999-03-10",20.1143,20.4066,19.9814,20.1143,93800.0],["1999-03-11",20.0612,20.2472,19.9283,20.2206,132100.0],["1999-03-12",19.9283,19.9283,19.2109,19.5563,187100.0],["1999-03-15",19.4766,19.5297,19.1577,19.5032,234500.0],["1999-03-16",19.6095,19.7955,19.5563,19.6095,123600.0],["1999-03-17",19.6095,19.9017,19.6095,19.8752,111300.0],["1999-03-18",19.1843,19.1843,18.8123,18.9983,266700.0],["1999-03-19",19.2375,19.3703,18.7326,19.0249,267500.0],["1999-03-22",19.1843,19.3703,18.892,19.078,90100.0],["1999-03-23",19.0515,19.264,18.8123,18.892,138200.0],["1999-03-24",18.7837,18.8645,18.5685,18.6492,113100.0],["1999-03-25",19.2143,19.3489,19.0798,19.1874,102300.0],["1999-03-26",19.6449,19.7794,18.8107,19.4296,116100.0],["1999-03-29",19.1605,19.4565,19.1605,19.4027,107700.0],["1999-03-30",19.3489,19.7794,19.322,19.6449,143900.0],["1999-03-31",19.5372,19.8064,19.5372,19.6987,93300.0],["1999-04-01",19.2143,19.4834,19.0259,19.2681,173200.0],["1999-04-05",19.1605,19.3758,19.0528,19.2143,79700.0],["1999-04-06",19.1067,19.2412,18.7568,18.9183,137100.0],["1999-04-07",19.2143,19.2681,19.0529,19.0798,163300.0],["1999-04-08",19.2681,19.5911,19.2681,19.5911,105300.0],["1999-04-09",19.3758,19.4296,19.0528,19.1336,83000.0],["1999-04-12",19.3489,19.3758,19.1605,19.2143,82300.0],["1999-04-13",19.1605,19.5911,18.9183,19.295,82100.0],["1999-04-14",19.295,19.6449,19.1336,19.2143,103100.0],["1999-04-15",18.8914,19.3758,18.7568,19.3758,144200.0],["1999-04-16",18.7299,18.7299,18.0841,18.2724,234300.0],["1999-04-19",18.8376,19.5372,18.8376,19.1336,303100.0],["1999-04-20",19.1605,19.6987,19.1605,19.5372,134900.0],["1999-04-21",19.5372,19.7794,19.5372,19.5642,268700.0],["1999-04-22",19.8064,20.2369,19.8064,20.1831,201000.0],["1999-04-23",19.7525,19.9409,19.3758,19.618,174000.0],["1999-04-26",19.6449,19.6718,19.4027,19.5642,114600.0],["1999-04-27",20.2369,20.7751,20.0216,20.2369,232400.0],["1999-04-28",20.1831,20.2369,19.914,19.9409,66000.0],["1999-04-29",19.8602,19.9409,19.5911,19.8333,100400.0],["1999-04-30",20.0755,20.3446,19.8333,19.914,95400.0],["1999-05-03",19.8333,20.2369,19.8333,20.2369,22400.0],["1999-05-04",20.3446,20.506,20.2369,20.2369,71000.0],["1999-05-05",20.3177,20.6137,20.2638,20.4791,85400.0],["1999-05-06",20.5599,20.8828,20.5599,20.6406,96100.0],["1999-05-07",20.5329,20.8559,20.4522,20.6675,47500.0],["1999-05-10",20.2908,20.6137,20.1293,20.4522,140600.0],["1999-05-11",20.4522,20.6675,20.2369,20.6406,180000.0],["1999-05-12",20.5599,20.6406,20.3446,20.5329,91200.0],["1999-05-13",20.829,21.3403,20.802,21.1788,132400.0],["1999-05-14",20.4791,20.6137,20.21,20.3715,101300.0],["1999-05-17",20.0216,20.0216,19.6987,19.8602,92700.0],["1999-05-18",19.9678,19.9678,19.6449,19.914,99500.0],["1999-05-19",19.5911,19.5911,19.1874,19.4565,278500.0],["1999-05-20",18.999,19.0529,18.8376,18.9452,568900.0],["1999-05-21",19.1605,19.295,19.0528,19.2412,183100.0],["1999-05-24",19.1605,19.1605,18.8376,18.9183,386900.0],["1999-05-25",18.8107,18.8107,18.5146,18.5146,242100.0],["1999-05-26",18.5146,18.5685,18.0841,18.2186,255700.0],["1999-05-27",18.2455,18.5146,18.1917,18.4339,116400.0],["1999-05-28",18.4339,18.6761,18.2993,18.5146,132900.0],["1999-06-01",18.7299,18.999,18.6761,18.9721,153300.0],["1999-06-02",19.2681,19.5103,19.2681,19.4565,276800.0],["1999-06-03",19.4834,19.4834,19.1067,19.2681,294700.0],["1999-06-04",19.295,19.5103,19.2412,19.3758,294700.0],["1999-06-07",19.3758,19.3758,19.1605,19.322,57700.0],["1999-06-08",18.999,18.999,18.4877,18.6223,363900.0],["1999-06-09",18.6761,18.8914,18.6761,18.7299,151800.0],["1999-06-10",18.6761,19.1067,18.5954,18.9721,112500.0],["1999-06-11",19.4565,19.6987,19.322,19.6987,133100.0],["1999-06-14",19.6987,20.0755,19.6987,19.8602,65500.0],["1999-06-15",19.8064,19.9678,19.7795,19.8333,271400.0],["1999-06-16",19.8333,19.9409,19.8064,19.8333,108900.0],["1999-06-17",19.6449,19.6449,19.3758,19.4296,133300.0],["1999-06-18",19.3758,19.5103,19.1605,19.5103,184200.0],["1999-06-21",19.4834,19.4834,19.2143,19.4296,86900.0],["1999-06-22",19.3758,19.5372,19.2681,19.4296,65300.0],["1999-06-23",19.4834,19.5103,19.322,19.3758,52300.0],["1999-06-24",19.1605,19.1605,18.7568,18.8645,86900.0],["1999-06-25",19.1336,19.5911,19.1336,19.5911,124400.0],["1999-06-28",18.9183,19.0529,18.7299,18.7299,147600.0],["1999-06-29",18.4339,18.5146,18.3532,18.5146,316900.0],["1999-06-30",18.4877,18.6223,18.2186,18.5146,294600.0],["1999-07-01",18.5146,19.1067,18.4608,18.8914,182000.0],["1999-07-02",18.5415,18.5685,18.407,18.4877,118000.0],["1999-07-06",18.6761,19.1874,18.6761,19.0528,187700.0],["1999-07-07",18.9452,19.1067,18.7568,18.9721,137300.0],["1999-07-08",18.9452,18.9452,18.8645,18.8914,77400.0],["1999-07-09",18.5685,18.5685,18.3801,18.5146,298500.0],["1999-07-12",18.2994,18.2994,17.8688,18.0841,187800.0],["1999-07-13",17.815,17.8688,17.5458,17.7073,493600.0],["1999-07-14",17.8419,17.9226,17.6535,17.788,181300.0],["1999-07-15",17.8419,18.0841,17.815,17.9495,367900.0],["1999-07-16",17.8688,18.0841,17.7611,17.9764,134600.0],["1999-07-19",18.0033,18.0033,17.8688,17.9764,76500.0],["1999-07-20",17.9226,17.9495,17.5997,17.5997,118900.0],["1999-07-21",17.5997,17.9226,17.3306,17.7611,135200.0],["1999-07-22",17.7342,17.7342,17.4651,17.5189,110000.0],["1999-07-23",17.3306,17.3306,17.0076,17.2767,91600.0],["1999-07-26",17.2229,17.7342,17.196,17.3844,240600.0],["1999-07-27",17.7073,17.8688,17.6535,17.6535,190100.0],["1999-07-28",17.6804,18.0572,17.6804,17.788,66300.0],["1999-07-29",17.6804,17.8688,17.5189,17.5997,136800.0],["1999-07-30",17.5458,17.9764,17.5189,17.6535,89300.0],["1999-08-02",17.5728,17.7073,17.492,17.6266,129600.0],["1999-08-03",18.0841,18.4608,18.0033,18.1917,179700.0],["1999-08-04",18.2994,18.4608,18.1917,18.2186,136000.0],["1999-08-05",18.2724,18.2724,18.0033,18.1917,103600.0],["1999-08-06",17.9764,18.3532,17.7342,17.7342,119200.0],["1999-08-09",17.5458,17.5458,17.0076,17.1153,167300.0],["1999-08-10",17.0615,17.196,16.9,17.1691,175400.0],["1999-08-11",17.196,17.3306,17.1691,17.2498,133200.0],["1999-08-12",17.1691,17.1691,16.7923,16.8193,115600.0],["1999-08-13",17.0076,17.3844,16.9807,17.1422,113400.0],["1999-08-16",17.0884,17.1691,16.9269,17.1422,110600.0],["1999-08-17",17.0615,17.0615,16.7923,16.9807,95600.0],["1999-08-18",16.9538,16.9807,16.7923,16.8462,111900.0],["1999-08-19",16.6847,16.6847,16.4425,16.5771,118000.0],["1999-08-20",16.9,17.2229,16.8731,17.1153,100000.0],["1999-08-23",17.3844,17.5728,17.3306,17.4651,171000.0],["1999-08-24",17.2767,17.4382,17.2498,17.3037,259300.0],["1999-08-25",17.4382,17.9764,17.4113,17.815,172500.0],["1999-08-26",17.9226,18.1379,17.815,17.9226,203000.0],["1999-08-27",17.7611,17.8957,17.6535,17.815,97700.0],["1999-08-30",17.7073,17.8688,17.2767,17.3037,73100.0],["1999-08-31",17.815,18.0572,17.7073,17.8419,161800.0],["1999-09-01",17.9226,18.0302,17.8688,17.9764,139300.0],["1999-09-02",17.9226,17.9495,17.6535,17.6535,236600.0],["1999-09-03",17.7611,17.7611,17.5189,17.6535,40200.0],["1999-09-07",17.6535,17.8419,17.6535,17.7073,101000.0],["1999-09-08",17.815,18.0302,17.7611,17.9764,73900.0],["1999-09-09",18.1379,18.2724,18.0841,18.1379,151900.0],["1999-09-10",18.0841,18.0841,17.6535,17.6535,95400.0],["1999-09-13",17.3036,17.3844,17.0615,17.2229,281000.0],["1999-09-14",16.9,17.0884,16.7654,16.9807,199200.0],["1999-09-15",17.1691,17.3037,17.0884,17.1691,86600.0],["1999-09-16",18.0841,18.2994,18.0302,18.1379,454000.0],["1999-09-17",18.407,18.7568,18.407,18.5146,244900.0],["1999-09-20",18.407,18.6223,18.3801,18.4339,126100.0],["1999-09-21",18.2455,18.4608,18.111,18.2724,154700.0],["1999-09-22",18.0302,18.2994,17.8957,18.1917,226000.0],["1999-09-23",17.8957,17.9495,17.6535,17.8957,226400.0],["1999-09-24",17.5728,18.0572,17.492,18.0572,231400.0],["1999-09-27",18.0302,18.1917,17.9226,18.111,245500.0],["1999-09-28",18.0841,18.1648,17.8957,18.1648,83900.0],["1999-09-29",18.0572,18.1648,17.8688,18.0841,135100.0],["1999-09-30",18.111,18.111,17.8419,17.8419,140200.0],["1999-10-01",17.7073,17.7073,17.492,17.5189,299700.0],["1999-10-04",17.6266,18.1917,17.5997,17.8688,199000.0],["1999-10-05",17.815,18.0033,17.7073,17.7073,66600.0],["1999-10-06",17.7992,18.0189,17.7717,17.909,60700.0],["1999-10-07",18.3485,18.4584,18.2112,18.2936,182000.0],["1999-10-08",18.4035,18.7056,18.2661,18.5408,111100.0],["1999-10-11",18.4584,18.4584,17.7992,18.0189,133700.0],["1999-10-12",18.1837,18.2386,17.964,18.0189,138100.0],["1999-10-13",17.964,17.964,17.5794,17.6344,142300.0],["1999-10-14",17.6893,17.8816,17.3871,17.5794,106900.0],["1999-10-15",17.1125,17.3047,16.8103,16.8927,248200.0],["1999-10-18",16.8927,17.3047,16.8653,17.2773,102800.0],["1999-10-19",17.2498,17.5794,17.2498,17.5794,86600.0],["1999-10-20",17.5245,17.5794,17.3871,17.5245,67200.0],["1999-10-21",17.085,17.4421,16.9202,17.085,240600.0],["1999-10-22",17.3597,17.4696,16.8103,17.1949,168100.0],["1999-10-25",17.7442,18.2936,17.6893,18.1013,185100.0],["1999-10-26",18.0189,18.3211,17.7717,17.7992,155300.0],["1999-10-27",17.909,17.909,17.497,17.6893,161700.0],["1999-10-28",17.7992,17.8266,17.4146,17.4146,144400.0],["1999-10-29",17.7168,18.0189,17.7168,17.8541,189500.0],["1999-11-01",17.8541,17.8816,17.552,17.552,249000.0],["1999-11-02",17.552,17.5794,17.2773,17.2773,129400.0],["1999-11-03",17.497,17.8541,17.497,17.6893,367200.0],["1999-11-04",17.7992,18.2387,17.7442,17.7442,179700.0],["1999-11-05",17.3597,17.497,17.1949,17.2498,266000.0],["1999-11-08",16.7005,16.9202,16.7005,16.7829,296700.0],["1999-11-09",16.206,16.2335,15.5193,15.7666,775300.0],["1999-11-10",15.794,16.1786,15.7116,15.7116,1216200.0],["1999-11-11",15.4919,16.0962,15.4919,15.9863,851700.0],["1999-11-12",16.3159,16.4807,16.206,16.3708,733900.0],["1999-11-15",16.4532,16.7554,16.206,16.673,497100.0],["1999-11-16",17.1399,17.1399,16.4807,16.8378,628900.0],["1999-11-17",16.7829,16.9202,16.7829,16.8378,659000.0],["1999-11-18",16.618,16.8927,16.5906,16.8103,471200.0],["1999-11-19",16.0412,16.1511,15.6567,16.0687,308400.0],["1999-11-22",15.8215,15.8764,15.7391,15.8764,380000.0],["1999-11-23",16.261,16.7829,16.261,16.5356,448000.0],["1999-11-24",16.3159,16.7004,16.206,16.673,257200.0],["1999-11-26",16.7829,17.0301,16.7005,16.7829,120200.0],["1999-11-29",16.5906,16.879,16.5082,16.5631,394900.0],["1999-11-30",16.1786,16.3159,16.0412,16.1786,378200.0],["1999-12-01",16.1511,16.3434,16.0138,16.206,319700.0],["1999-12-02",15.9314,16.0138,15.7116,15.7666,374700.0],["1999-12-03",15.8764,16.0687,15.7116,15.9039,283700.0],["1999-12-06",15.8489,16.0962,15.7116,16.0412,276200.0],["1999-12-07",15.7116,15.9863,15.5468,15.6567,309700.0],["1999-12-08",15.1897,15.5743,15.1073,15.4095,410600.0],["1999-12-09",15.382,15.7116,15.1623,15.382,198200.0],["1999-12-10",15.2172,15.382,15.0524,15.1073,166600.0],["1999-12-13",15.2721,15.382,15.0799,15.1897,422400.0],["1999-12-14",15.2172,15.2172,14.8876,15.0249,331000.0],["1999-12-15",15.0798,15.0798,14.7502,14.7502,612300.0],["1999-12-16",14.7502,14.9425,14.3108,14.6404,440700.0],["1999-12-17",14.6129,14.97,14.6129,14.8052,345800.0],["1999-12-20",14.9425,15.2447,14.3932,14.6404,576400.0],["1999-12-21",14.9425,15.0798,14.4481,14.5305,378500.0],["1999-12-22",14.7228,14.8052,14.503,14.558,410000.0],["1999-12-23",14.8876,14.8876,14.0086,14.0635,647900.0],["1999-12-27",14.091,14.4481,14.0635,14.2009,305600.0],["1999-12-28",14.1185,14.4481,14.0635,14.2558,370100.0],["1999-12-29",14.2833,14.8326,14.0635,14.1734,350700.0],["1999-12-30",14.2009,14.3108,13.9537,14.0361,318000.0],["1999-12-31",13.9537,14.2833,13.8713,14.0635,156200.0],["2000-01-03",14.2833,14.2833,14.0361,14.091,251700.0],["2000-01-04",14.0635,14.7228,14.0635,14.3382,425500.0],["2000-01-05",14.6129,14.8326,14.558,14.558,464900.0],["2000-01-06",15.5468,16.2335,15.5468,16.206,569500.0],["2000-01-07",16.261,16.5082,16.0687,16.2884,308400.0],["2000-01-10",16.3983,16.4532,15.5743,16.0962,239800.0],["2000-01-11",15.382,15.8215,15.3545,15.6567,267400.0],["2000-01-12",15.794,15.8764,15.6841,15.8489,259300.0],["2000-01-13",15.7665,15.9588,15.6567,15.9313,380900.0],["2000-01-14",15.8764,15.9588,15.382,15.6017,388900.0],["2000-01-18",15.1073,15.2172,14.8601,15.1622,403300.0],["2000-01-19",15.0524,15.2996,14.9974,15.2172,300400.0],["2000-01-20",14.7777,14.915,14.5305,14.915,578900.0],["2000-01-21",14.8326,15.1623,14.6129,15.1073,523800.0],["2000-01-24",14.6678,14.6953,14.3932,14.503,616200.0],["2000-01-25",14.2283,14.2283,13.8987,13.8987,348700.0],["2000-01-26",13.5691,13.7339,13.2944,13.6515,545600.0],["2000-01-27",13.3219,13.5142,13.0198,13.3768,976900.0],["2000-01-28",13.2395,13.624,13.1571,13.4592,860100.0],["2000-01-31",13.2395,13.4592,13.1296,13.267,465400.0],["2000-02-01",13.1296,13.1846,12.9099,13.0747,383700.0],["2000-02-02",13.1022,13.1571,12.9648,12.9923,453200.0],["2000-02-03",13.2944,13.4592,13.2395,13.4043,1091400.0],["2000-02-04",12.7176,12.8,12.5528,12.7451,1004200.0],["2000-02-07",12.9099,13.3768,12.8824,13.212,716100.0],["2000-02-08",13.3219,13.5966,13.3219,13.4318,323500.0],["2000-02-09",13.3494,13.4867,13.1022,13.4318,320600.0],["2000-02-10",13.3768,13.624,13.2395,13.3768,555700.0],["2000-02-11",12.8549,13.0747,12.7451,12.8549,569200.0],["2000-02-14",13.0472,13.2944,12.9648,13.0747,206200.0],["2000-02-15",13.212,13.5142,13.1296,13.4592,310600.0],["2000-02-16",13.679,14.9425,13.679,13.9811,817000.0],["2000-02-17",14.6678,14.6678,14.1734,14.3657,713400.0],["2000-02-18",14.6678,14.8052,13.7889,13.8163,228300.0],["2000-02-22",15.2172,15.5468,15.2172,15.4369,711300.0],["2000-02-23",15.2721,15.382,14.7228,14.7502,346900.0],["2000-02-24",14.1185,14.3657,13.8438,14.2833,401300.0],["2000-02-25",13.7339,13.7339,13.4592,13.5966,511600.0],["2000-02-28",13.5416,13.9811,13.2944,13.679,490800.0],["2000-02-29",13.2395,13.8163,13.1846,13.5416,328600.0],["2000-03-01",13.3494,13.6241,13.2395,13.5966,228300.0],["2000-03-02",13.3768,13.4592,13.2395,13.2944,508600.0],["2000-03-03",12.7725,13.1846,12.6901,13.1571,630400.0],["2000-03-06",12.7725,12.9374,12.6901,12.8549,518200.0],["2000-03-07",12.4704,12.4979,11.921,12.0035,563900.0],["2000-03-08",11.85,12.2431,11.7377,12.1027,671000.0],["2000-03-09",11.7939,11.7939,11.5692,11.6815,442500.0],["2000-03-10",11.1199,11.2042,11.0357,11.148,807800.0],["2000-03-13",11.1761,11.5411,10.9514,11.3446,542200.0],["2000-03-14",11.3726,11.4007,11.0638,11.1199,1164300.0],["2000-03-15",11.5131,11.8219,11.3446,11.5411,483000.0],["2000-03-16",12.8609,12.8609,12.4116,12.5801,759600.0],["2000-03-17",12.6363,12.6363,12.2431,12.2431,382600.0],["2000-03-20",12.1308,12.4959,12.0466,12.4116,491800.0],["2000-03-21",12.7486,13.0013,12.1308,12.4116,1452500.0],["2000-03-22",12.4959,12.8048,12.4959,12.6363,882600.0],["2000-03-23",12.552,12.6363,12.5239,12.5801,919400.0],["2000-03-24",12.6363,12.8609,12.4959,12.524,997500.0],["2000-03-27",12.6363,12.9171,12.6363,12.6924,285100.0],["2000-03-28",12.8048,12.9171,12.6644,12.7486,682100.0],["2000-03-29",12.8609,12.8609,12.6082,12.8048,427400.0],["2000-03-30",13.3664,13.5349,13.226,13.3102,708500.0],["2000-03-31",13.591,13.6191,13.3944,13.5349,510000.0],["2000-04-03",14.6581,14.7985,14.2369,14.3773,780200.0],["2000-04-04",15.5567,15.5567,14.9389,15.1635,842600.0],["2000-04-05",15.0512,15.1354,14.6019,14.8546,1048400.0],["2000-04-06",14.6019,14.7985,14.5458,14.63,411000.0],["2000-04-07",14.1526,14.3211,14.1526,14.1807,236500.0],["2000-04-10",14.1526,14.967,14.1526,14.8546,416300.0],["2000-04-11",15.2759,15.8375,15.2478,15.8094,528300.0],["2000-04-12",14.8827,15.5005,14.8266,15.1635,454000.0],["2000-04-13",15.6409,15.9498,15.5566,15.6971,308500.0],["2000-04-14",15.5847,15.7813,14.4334,14.6019,971700.0],["2000-04-17",14.9389,15.4724,14.9389,15.4724,249600.0],["2000-04-18",15.8375,16.0621,15.6971,16.0621,299700.0],["2000-04-19",15.7251,15.8936,15.4724,15.669,508100.0],["2000-04-20",15.3882,15.5005,15.1354,15.4724,228100.0],["2000-04-24",15.5567,15.5847,15.332,15.5005,138700.0],["2000-04-25",15.5005,15.5847,15.1635,15.5567,473900.0],["2000-04-26",15.7251,15.8655,15.5286,15.7251,976100.0],["2000-04-27",15.4443,15.4724,15.1635,15.4443,447000.0],["2000-04-28",14.8827,15.2758,14.5458,15.2758,201700.0],["2000-05-01",15.1916,15.2197,14.6581,14.7423,281100.0],["2000-05-02",14.6862,14.6862,14.4334,14.4896,326200.0],["2000-05-03",14.3773,15.0512,14.3211,15.0512,972500.0],["2000-05-04",14.9389,15.1916,14.6581,15.1074,360800.0],["2000-05-05",15.2197,15.2478,14.7142,14.7985,231600.0],["2000-05-08",14.8546,15.0231,14.8546,14.967,504500.0],["2000-05-09",15.5005,16.0621,15.5005,16.0621,540800.0],["2000-05-10",15.9498,16.3991,15.8375,16.034,395400.0],["2000-05-11",16.2025,16.3148,16.0621,16.1744,242700.0],["2000-05-12",16.2868,16.371,16.0621,16.1183,115600.0],["2000-05-15",16.0902,16.1183,15.8094,15.8655,129500.0],["2000-05-16",15.1074,15.1074,14.9389,15.0512,507600.0],["2000-05-17",14.6019,14.7142,14.4053,14.6862,440700.0],["2000-05-18",14.265,14.4615,14.0684,14.4054,405900.0],["2000-05-19",14.5177,14.7985,14.4615,14.6019,253300.0],["2000-05-22",14.8266,14.967,14.6019,14.8266,383100.0],["2000-05-23",14.6581,14.8827,14.4896,14.7985,205000.0],["2000-05-24",14.9108,15.5847,14.9108,15.4163,349100.0],["2000-05-25",15.0512,15.2478,14.9389,15.1074,136100.0],["2000-05-26",15.2758,15.4162,15.1916,15.3601,209500.0],["2000-05-30",15.6128,15.7251,15.4443,15.6971,169800.0],["2000-05-31",15.3039,15.6128,15.2197,15.5286,338600.0],["2000-06-01",15.5005,15.5005,15.2758,15.3601,464500.0],["2000-06-02",15.3882,15.3882,14.8827,14.967,171500.0],["2000-06-05",14.9389,15.1635,14.9108,15.1635,130300.0],["2000-06-06",15.332,15.4724,15.1635,15.2197,86800.0],["2000-06-07",15.2478,15.5847,15.2478,15.5286,146300.0],["2000-06-08",15.5847,15.7251,15.4724,15.5847,483800.0],["2000-06-09",15.6409,15.8375,15.5286,15.6128,393000.0],["2000-06-12",16.1744,16.1744,15.8375,15.8936,485500.0],["2000-06-13",16.0621,16.7922,16.0621,16.1744,430100.0],["2000-06-14",16.1744,16.4552,15.8936,15.9779,431300.0],["2000-06-15",16.1744,16.5114,16.0621,16.2867,570300.0],["2000-06-16",16.2306,16.3429,15.9779,16.1463,266100.0],["2000-06-19",16.0621,16.2587,15.9498,16.0621,212200.0],["2000-06-20",15.9498,16.1463,15.9498,16.0621,270700.0],["2000-06-21",16.2868,16.4833,15.9779,16.1744,521300.0],["2000-06-22",16.2306,16.3148,15.8655,15.9217,503700.0],["2000-06-23",15.8655,15.9498,15.4724,15.9217,335000.0],["2000-06-26",15.8094,15.9217,15.8094,15.8936,132800.0],["2000-06-27",15.4443,15.6128,15.4443,15.5567,517200.0],["2000-06-28",15.5567,15.669,15.5286,15.6128,279500.0],["2000-06-29",15.9498,15.9498,15.669,15.7251,360700.0],["2000-06-30",15.8375,16.034,15.8094,15.9779,611000.0],["2000-07-03",16.0059,16.371,16.0059,16.3429,391500.0],["2000-07-05",16.6799,16.6799,16.5114,16.6237,270100.0],["2000-07-06",16.9045,17.0449,16.736,16.7641,276900.0],["2000-07-07",16.2587,16.736,16.2306,16.4833,169400.0],["2000-07-10",16.3991,16.6518,16.3429,16.5114,340800.0],["2000-07-11",16.2587,16.6237,16.2587,16.5956,473400.0],["2000-07-12",16.6237,16.6518,16.4833,16.5676,627300.0],["2000-07-13",16.1744,16.371,16.0059,16.3148,581700.0],["2000-07-14",16.0902,16.2025,15.8936,16.0902,305300.0],["2000-07-17",16.4833,16.4833,16.3148,16.371,364400.0],["2000-07-18",16.3429,16.3429,15.8375,15.8655,715400.0],["2000-07-19",15.9217,16.1183,15.8655,15.9217,596300.0],["2000-07-20",15.9779,16.1744,15.9779,16.1463,143500.0],["2000-07-21",15.8936,16.0059,15.7251,15.8094,154900.0],["2000-07-24",16.1183,16.2306,16.034,16.034,256600.0],["2000-07-25",16.034,16.0621,15.9217,15.9779,172600.0],["2000-07-26",16.1183,16.1464,15.8936,15.9498,144700.0],["2000-07-27",15.7251,15.7813,15.6128,15.669,156500.0],["2000-07-28",15.5567,15.6128,15.4443,15.5567,106100.0],["2000-07-31",15.4724,15.8375,15.4163,15.6409,129900.0],["2000-08-01",15.7251,15.8655,15.6409,15.6971,97200.0],["2000-08-02",15.6971,16.1183,15.6971,15.9498,199500.0],["2000-08-03",15.8936,16.1744,15.8094,16.0902,262800.0],["2000-08-04",16.3991,16.4833,16.2868,16.3991,218300.0],["2000-08-07",16.4272,16.4552,16.3148,16.3429,68300.0],["2000-08-08",16.3429,16.4272,16.1183,16.2306,179200.0],["2000-08-09",16.2868,16.3991,16.1744,16.3429,151000.0],["2000-08-10",16.3148,16.3429,16.1463,16.1744,217900.0],["2000-08-11",16.3429,16.5956,16.3429,16.5114,257800.0],["2000-08-14",16.7922,16.9045,16.6799,16.8203,279800.0],["2000-08-15",16.9607,17.073,16.736,16.7641,162800.0],["2000-08-16",16.5676,16.6518,16.4833,16.6237,179400.0],["2000-08-17",16.371,16.4271,16.2867,16.2867,148600.0],["2000-08-18",15.9498,16.0621,15.8375,16.0621,491900.0],["2000-08-21",16.2587,16.2868,16.1464,16.2587,110100.0],["2000-08-22",16.2587,16.2587,16.0059,16.0902,344600.0],["2000-08-23",15.9217,16.1183,15.8375,15.8936,558500.0],["2000-08-24",15.7813,15.7813,15.5286,15.6128,221300.0],["2000-08-25",15.332,15.6128,15.332,15.5567,120500.0],["2000-08-28",15.5005,15.669,15.4724,15.5286,95800.0],["2000-08-29",15.1916,15.5005,15.1916,15.4443,212900.0],["2000-08-30",15.4163,15.6409,15.4163,15.5567,484000.0],["2000-08-31",15.4163,15.5567,15.3039,15.4724,159600.0],["2000-09-01",15.1916,15.2197,15.0512,15.1635,177900.0],["2000-09-05",14.5738,14.7142,14.5458,14.7142,601200.0],["2000-09-06",14.9389,14.9389,14.6862,14.7985,401500.0],["2000-09-07",14.967,15.1635,14.9389,15.0793,277000.0],["2000-09-08",15.1354,15.1916,14.995,15.0231,210200.0],["2000-09-11",15.0512,15.0512,14.8546,14.8546,103400.0],["2000-09-12",14.9108,14.9108,14.6862,14.8266,112800.0],["2000-09-13",14.7704,14.9389,14.7423,14.8827,299500.0],["2000-09-14",14.9108,14.9389,14.6581,14.7423,106900.0],["2000-09-15",14.6581,14.7142,14.5458,14.63,112700.0],["2000-09-18",14.6581,14.7142,14.5738,14.63,84100.0],["2000-09-19",14.5458,14.6581,14.4334,14.63,101300.0],["2000-09-20",14.8546,14.9108,14.7142,14.7142,316200.0],["2000-09-21",14.995,15.2758,14.995,15.1916,209200.0],["2000-09-22",15.4443,15.6128,15.4443,15.5286,216500.0],["2000-09-25",15.4163,15.5847,15.3882,15.4724,134700.0],["2000-09-26",15.4724,15.6409,15.4443,15.5005,156400.0],["2000-09-27",15.669,15.8375,15.6409,15.6971,359100.0],["2000-09-28",15.7813,15.9217,15.7532,15.8094,428800.0],["2000-09-29",15.9217,16.0621,15.8655,15.8655,367500.0],["2000-10-02",15.9217,16.0059,15.9217,15.9779,688700.0],["2000-10-03",15.9779,16.0059,15.8936,15.9217,230300.0],["2000-10-04",15.9217,15.9217,15.7251,15.7813,485800.0],["2000-10-05",15.8655,15.9498,15.7813,15.8094,517500.0],["2000-10-06",16.1183,16.2587,16.1183,16.2025,184400.0],["2000-10-09",16.2587,16.3148,16.1464,16.3148,168100.0],["2000-10-10",16.4272,16.5676,16.371,16.4552,601400.0],["2000-10-11",17.2265,17.2839,16.882,17.0256,398200.0],["2000-10-12",17.1117,17.1978,16.9681,17.0543,203600.0],["2000-10-13",16.7384,16.9394,16.7097,16.7671,161000.0],["2000-10-16",16.7672,16.9107,16.7384,16.882,187500.0],["2000-10-17",16.9107,17.083,16.9107,16.9968,149700.0],["2000-10-18",17.5998,17.8007,17.4275,17.4275,549200.0],["2000-10-19",17.2839,17.2839,17.083,17.1978,207500.0],["2000-10-20",16.7959,16.9107,16.7384,16.7671,103800.0],["2000-10-23",16.882,17.1978,16.8533,16.9394,125400.0],["2000-10-24",16.5375,16.5949,16.4513,16.5375,197400.0],["2000-10-25",16.6236,16.9107,16.6236,16.7097,131000.0],["2000-10-26",16.7959,17.1117,16.7384,17.0256,125600.0],["2000-10-27",16.7097,16.882,16.7097,16.8246,198400.0],["2000-10-30",16.9968,17.3701,16.9681,17.2552,294100.0],["2000-10-31",17.2552,17.3414,17.1978,17.2839,336300.0],["2000-11-01",17.5998,17.6285,17.3414,17.5711,141900.0],["2000-11-02",17.7433,17.8869,17.7146,17.772,143800.0],["2000-11-03",17.9156,18.0591,17.9156,18.0591,927400.0],["2000-11-06",18.0304,18.0879,17.6859,17.9443,214500.0],["2000-11-07",17.5998,17.8869,17.5423,17.8295,114600.0],["2000-11-08",17.3701,17.5423,17.2265,17.4275,176400.0],["2000-11-09",17.4275,17.6572,17.2552,17.6285,128100.0],["2000-11-10",17.6285,17.8007,17.5136,17.6859,99300.0],["2000-11-13",17.8582,18.0304,17.8007,17.8007,87800.0],["2000-11-14",18.0878,18.2888,18.0304,18.1453,112300.0],["2000-11-15",18.174,18.375,18.1166,18.2027,85100.0],["2000-11-16",18.174,18.5185,18.1453,18.3463,276200.0],["2000-11-17",18.4611,18.6621,18.4037,18.6334,66800.0],["2000-11-20",18.5185,18.7195,18.5185,18.5759,102800.0],["2000-11-21",18.6046,18.6334,18.3462,18.5185,239500.0],["2000-11-22",18.3462,18.375,17.973,17.973,84400.0],["2000-11-24",17.6859,17.772,17.5423,17.5998,85200.0],["2000-11-27",17.9156,18.0304,17.8007,17.9156,198900.0],["2000-11-28",18.0879,18.4037,18.0591,18.174,147300.0],["2000-11-29",18.3175,18.5472,18.3175,18.4898,138000.0],["2000-11-30",19.0066,19.265,18.9779,19.1789,227300.0],["2000-12-01",19.0927,19.2363,18.7769,18.8918,172900.0],["2000-12-04",19.265,19.466,19.265,19.4373,290100.0],["2000-12-05",19.1789,19.2363,18.5759,18.7195,172300.0],["2000-12-06",17.3127,17.7433,17.1691,17.5998,434300.0],["2000-12-07",17.2265,17.6285,17.1978,17.5423,298200.0],["2000-12-08",17.5998,17.6572,17.2265,17.3701,141400.0],["2000-12-11",17.5423,18.0304,17.5423,18.0017,542600.0],["2000-12-12",18.0017,18.174,17.9443,18.1166,522500.0],["2000-12-13",18.0591,18.0591,17.8295,17.9156,293500.0],["2000-12-14",18.4324,18.7195,18.4037,18.4037,232800.0],["2000-12-15",18.7769,19.1789,18.7195,18.8343,199800.0],["2000-12-18",19.4086,19.4086,19.1789,19.2937,257000.0],["2000-12-19",19.2937,19.5234,19.0066,19.265,173000.0],["2000-12-20",18.5759,18.8056,18.1166,18.4611,216400.0],["2000-12-21",19.265,19.667,19.2363,19.4373,185100.0],["2000-12-22",19.3224,19.466,18.9779,19.3511,155100.0],["2000-12-26",19.3798,19.6957,19.3798,19.6382,62500.0],["2000-12-27",19.9254,20.2125,19.8966,20.0402,136500.0],["2000-12-28",20.155,20.3273,20.0976,20.2699,168400.0],["2000-12-29",20.2699,20.6431,20.2699,20.3847,109000.0],["2001-01-02",20.4708,20.5857,20.3273,20.5283,139800.0],["2001-01-03",20.0976,20.2125,19.4086,19.4373,244300.0],["2001-01-04",18.5472,18.5472,18.0879,18.4324,213300.0],["2001-01-05",18.0879,18.5185,18.0017,18.4324,197100.0],["2001-01-08",17.973,18.6908,17.973,18.375,177800.0],["2001-01-09",17.5711,17.8869,17.5711,17.8007,280000.0],["2001-01-10",17.772,18.0879,17.6572,17.8295,240500.0],["2001-01-11",17.973,18.0304,17.7433,17.973,138900.0],["2001-01-12",18.1166,18.3175,18.0304,18.1453,126100.0],["2001-01-16",18.2027,18.5185,18.1453,18.4324,131500.0],["2001-01-17",18.5185,18.5185,18.1453,18.3463,164100.0],["2001-01-18",18.0879,18.2027,18.0304,18.2027,144000.0],["2001-01-19",17.8582,17.8869,17.5136,17.5998,199400.0],["2001-01-22",17.5423,18.2601,17.5136,18.2027,205600.0],["2001-01-23",18.1453,18.2314,17.8869,17.973,383700.0],["2001-01-24",17.5998,17.6285,17.2265,17.4849,374600.0],["2001-01-25",16.8246,17.5423,16.8246,17.3988,665200.0],["2001-01-26",17.5711,17.772,17.3701,17.5423,135900.0],["2001-01-29",17.2265,17.6537,17.1806,17.64,387400.0],["2001-01-30",17.5481,17.6813,17.5021,17.6629,328300.0],["2001-01-31",17.6629,17.8007,17.5711,17.6859,326500.0],["2001-02-01",17.7778,17.9156,17.7089,17.7318,259200.0],["2001-02-02",18.0304,18.1499,17.6859,17.7226,152800.0],["2001-02-05",18.1912,18.2923,18.1315,18.1682,183900.0],["2001-02-06",18.0764,18.2555,18.0304,18.2326,110400.0],["2001-02-07",18.1407,18.4209,18.1269,18.2601,678700.0],["2001-02-08",18.375,18.4622,18.2601,18.3796,316100.0],["2001-02-09",18.4209,18.7425,18.3841,18.6598,281700.0],["2001-02-12",18.6873,18.793,18.6506,18.793,275000.0],["2001-02-13",18.6965,18.8114,18.6276,18.6736,159700.0],["2001-02-14",19.11,19.2937,18.9262,18.9721,132300.0],["2001-02-15",18.3704,18.3704,18.0534,18.1361,305400.0],["2001-02-16",18.4025,18.4668,18.329,18.352,207600.0],["2001-02-20",18.1912,18.3061,18.0534,18.2877,306700.0],["2001-02-21",18.1223,18.2371,18.0121,18.1774,130500.0],["2001-02-22",17.9156,18.4163,17.9156,18.1912,259200.0],["2001-02-23",18.5128,18.7838,18.5128,18.6506,218000.0],["2001-02-26",18.6552,18.8297,18.5817,18.7011,93800.0],["2001-02-27",18.5587,18.7195,18.4668,18.6276,137200.0],["2001-02-28",18.9492,18.9492,18.5082,18.5955,241800.0],["2001-03-01",18.7425,19.2018,18.7425,19.0411,162700.0],["2001-03-02",19.5004,19.6704,19.3396,19.4086,242800.0],["2001-03-05",19.2937,19.5923,19.11,19.5693,160800.0],["2001-03-06",18.8803,18.9676,18.7562,18.9538,128500.0],["2001-03-07",19.0768,19.2398,18.9976,19.0209,113200.0],["2001-03-08",19.0302,19.5659,18.9323,19.5193,304800.0],["2001-03-09",19.6218,19.8175,19.524,19.7429,130400.0],["2001-03-12",19.6824,19.8314,19.5752,19.7057,165500.0],["2001-03-13",19.2631,19.333,19.0395,19.2258,243300.0],["2001-03-14",18.3733,18.8951,18.3733,18.7134,306500.0],["2001-03-15",18.7693,18.9836,18.5876,18.7739,170700.0],["2001-03-16",18.6575,18.718,18.4013,18.6156,428800.0],["2001-03-19",18.3547,18.4525,18.2382,18.4292,336800.0],["2001-03-20",18.5177,18.5969,18.378,18.3826,111600.0],["2001-03-21",18.2848,18.6295,18.2429,18.3826,173400.0],["2001-03-22",18.1218,18.3081,17.6279,18.0752,316900.0],["2001-03-23",17.9121,17.9354,17.6606,17.8422,190400.0],["2001-03-26",18.0286,18.1311,17.8516,18.0286,217000.0],["2001-03-27",18.2848,18.6342,18.2755,18.6342,176400.0],["2001-03-28",18.4246,18.6295,18.1683,18.569,145000.0],["2001-03-29",18.541,18.774,18.5177,18.5457,111700.0],["2001-03-30",18.7739,18.9976,18.6342,18.8438,90800.0],["2001-04-02",18.7507,19.0768,18.7041,18.937,192100.0],["2001-04-03",19.0535,19.1,18.8904,18.9323,200400.0],["2001-04-04",19.0768,19.4029,19.0628,19.4029,181300.0],["2001-04-05",19.2491,19.3563,19.1047,19.1839,142500.0],["2001-04-06",19.333,19.5612,19.291,19.291,215900.0],["2001-04-09",19.4494,19.6451,19.4262,19.5286,157600.0],["2001-04-10",19.4727,19.5566,19.2957,19.3842,148000.0],["2001-04-11",19.0768,19.2398,19.0069,19.0674,200700.0],["2001-04-12",18.9556,19.0954,18.8531,18.9137,131500.0],["2001-04-16",19.0162,19.1699,18.9556,19.0069,81800.0],["2001-04-17",19.2817,19.3097,19.1932,19.2398,114800.0],["2001-04-18",18.9836,19.1932,18.8671,19.0535,190300.0],["2001-04-19",18.3314,18.9836,18.3081,18.8019,341700.0],["2001-04-20",18.4712,18.7041,18.3221,18.5643,423700.0],["2001-04-23",19.0535,19.2305,19.0488,19.1932,172700.0],["2001-04-24",19.1932,19.333,19.1466,19.1466,129300.0],["2001-04-25",18.9137,19.1886,18.8438,19.1,115500.0],["2001-04-26",19.5193,19.729,19.5193,19.5985,202800.0],["2001-04-27",19.6032,19.8547,19.5892,19.7709,107800.0],["2001-04-30",19.5193,19.7057,19.4774,19.5193,85100.0],["2001-05-01",19.3097,19.496,19.2864,19.4494,110700.0],["2001-05-02",19.5426,19.673,19.4867,19.5985,96300.0],["2001-05-03",19.6591,19.7755,19.5659,19.6824,117300.0],["2001-05-04",19.8221,20.0783,19.7755,20.0318,135300.0],["2001-05-07",20.0318,20.055,19.9153,19.9153,80700.0],["2001-05-08",19.7988,19.9619,19.7755,19.7802,104600.0],["2001-05-09",19.6963,19.8221,19.6591,19.6963,157400.0],["2001-05-10",19.7988,20.0644,19.7429,20.0318,167500.0],["2001-05-11",19.892,20.0271,19.7988,19.9619,70300.0],["2001-05-14",20.1016,20.302,20.0318,20.0783,183100.0],["2001-05-15",20.1715,20.5442,20.0783,20.5442,262800.0],["2001-05-16",20.6374,21.1917,20.6374,21.1405,377800.0],["2001-05-17",20.8004,20.8004,20.3579,20.6607,227300.0],["2001-05-18",20.3346,20.6374,20.1808,20.5302,144000.0],["2001-05-21",20.1016,20.26,20.0318,20.2181,185800.0],["2001-05-22",19.4727,19.8454,19.4029,19.7336,176900.0],["2001-05-23",19.8501,20.1995,19.6125,19.892,223300.0],["2001-05-24",19.6824,20.0551,19.6824,19.9991,177400.0],["2001-05-25",19.9619,20.0364,19.8268,19.92,122400.0],["2001-05-29",20.0783,20.302,19.9945,20.2787,92500.0],["2001-05-30",20.5442,20.6374,20.3858,20.4836,171500.0],["2001-05-31",20.3113,20.4277,20.1669,20.4231,91800.0],["2001-06-01",20.2647,20.4976,20.1482,20.4277,93900.0],["2001-06-04",20.4277,20.684,20.3346,20.5395,103000.0],["2001-06-05",20.0318,20.2647,20.0085,20.1203,164700.0],["2001-06-06",19.892,19.9386,19.6404,19.8827,155300.0],["2001-06-07",19.7755,19.9386,19.7522,19.9153,437900.0],["2001-06-08",19.9386,20.1948,19.7988,19.8827,92000.0],["2001-06-11",19.7895,19.8175,19.4494,19.5612,94300.0],["2001-06-12",19.5706,19.7662,19.5659,19.701,78700.0],["2001-06-13",19.8547,20.0085,19.7243,19.7336,101400.0],["2001-06-14",19.9013,20.1715,19.9013,19.9339,123900.0],["2001-06-15",19.8082,20.0085,19.5659,19.7569,170800.0],["2001-06-18",19.9386,20.0597,19.7988,19.8734,106400.0],["2001-06-19",20.1715,20.2507,19.7988,19.8361,174800.0],["2001-06-20",19.8361,20.2647,19.8361,20.2181,90200.0],["2001-06-21",20.5908,20.7725,20.5721,20.6094,190800.0],["2001-06-22",20.479,20.5209,20.2973,20.4277,228400.0],["2001-06-25",20.4277,20.5908,20.3998,20.4976,207500.0],["2001-06-26",20.3485,20.4044,20.1948,20.3718,312600.0],["2001-06-27",20.2647,20.684,20.2647,20.5535,357400.0],["2001-06-28",20.4417,20.5069,20.3346,20.3811,88800.0],["2001-06-29",20.4976,20.5675,20.4044,20.4743,113300.0],["2001-07-02",20.7072,20.9868,20.6607,20.8703,389900.0],["2001-07-03",20.8237,20.9076,20.7771,20.8517,92600.0],["2001-07-05",20.6607,20.7072,20.4044,20.451,111900.0],["2001-07-06",20.3579,20.6141,20.3485,20.451,196200.0],["2001-07-09",20.1808,20.451,20.0364,20.4044,158100.0],["2001-07-10",19.9013,19.9153,19.6358,19.7336,204300.0],["2001-07-11",20.111,20.2367,19.7522,19.9246,220500.0],["2001-07-12",19.5333,19.7988,19.4867,19.6824,255700.0],["2001-07-13",19.2631,19.729,19.1606,19.6591,315200.0],["2001-07-16",19.538,19.8221,19.4821,19.6591,142700.0],["2001-07-17",19.3982,19.524,19.2538,19.524,277600.0],["2001-07-18",19.51,19.6358,19.4494,19.6358,222700.0],["2001-07-19",19.5659,19.7522,19.4681,19.7057,281200.0],["2001-07-20",19.6591,19.6777,19.5053,19.6078,161200.0],["2001-07-23",19.4727,19.5193,19.3097,19.4075,120900.0],["2001-07-24",19.3796,19.3982,19.2025,19.2398,140700.0],["2001-07-25",19.2351,19.2631,18.8904,19.1,218400.0],["2001-07-26",19.1466,19.1466,18.9603,19.1,323500.0],["2001-07-27",18.4712,18.8392,18.4479,18.7041,521800.0],["2001-07-30",18.5876,18.8159,18.5876,18.7507,436200.0],["2001-07-31",18.9929,19.1886,18.9649,19.0255,173900.0],["2001-08-01",19.5193,19.6777,19.5193,19.6451,206600.0],["2001-08-02",19.4029,19.5659,19.333,19.3796,124600.0],["2001-08-03",19.4029,19.5053,19.2165,19.4029,72400.0],["2001-08-06",19.1932,19.3097,19.1932,19.2864,107400.0],["2001-08-07",19.2165,19.4727,19.1373,19.1839,131600.0],["2001-08-08",19.2864,19.3516,19.128,19.1792,129000.0],["2001-08-09",19.2631,19.5659,19.2398,19.51,185400.0],["2001-08-10",19.5147,19.6591,19.496,19.5659,78200.0],["2001-08-13",19.6311,19.6311,19.5007,19.5379,59300.0],["2001-08-14",19.3982,19.701,19.3796,19.6917,186100.0],["2001-08-15",19.892,19.892,19.4681,19.5752,103600.0],["2001-08-16",19.3982,19.4355,19.0535,19.2258,147600.0],["2001-08-17",18.8671,19.0535,18.7507,19.0302,128700.0],["2001-08-20",19.2631,19.2678,19.0954,19.2538,142500.0],["2001-08-21",19.1466,19.2398,19.0302,19.142,201600.0],["2001-08-22",19.3563,19.4541,19.2398,19.2398,109200.0],["2001-08-23",19.2771,19.6125,19.2398,19.5147,398900.0],["2001-08-24",19.6591,19.6591,19.5519,19.5659,188100.0],["2001-08-27",19.4634,19.8827,19.4634,19.687,138300.0],["2001-08-28",19.2025,19.4914,19.0395,19.3563,260700.0],["2001-08-29",19.2398,19.2491,19.0162,19.1233,189500.0],["2001-08-30",18.6202,19.0535,18.569,19.0069,499400.0],["2001-08-31",18.8671,19.1466,18.8345,18.9091,227100.0],["2001-09-04",18.7972,18.9277,18.7553,18.8485,152500.0],["2001-09-05",18.9836,19.3563,18.9417,19.0768,255100.0],["2001-09-06",19.1,19.3097,19.0302,19.2165,462300.0],["2001-09-07",19.1466,19.4867,19.1466,19.3237,214700.0],["2001-09-10",19.0535,19.1513,19.0162,19.1373,315000.0],["2001-09-17",18.2848,18.8625,18.2848,18.7041,183400.0],["2001-09-18",18.9836,19.142,18.7553,19.0441,187400.0],["2001-09-19",19.6587,19.7301,19.454,19.6158,329800.0],["2001-09-20",18.6591,19.0113,18.6591,18.759,525400.0],["2001-09-21",17.5167,18.5067,17.4358,18.3259,493100.0],["2001-09-24",18.3259,18.9304,18.3163,18.8019,363700.0],["2001-09-25",18.8971,19.6015,18.8971,19.5825,264700.0],["2001-09-26",19.5159,19.8443,19.3017,19.7681,187300.0],["2001-09-27",19.83,19.93,19.711,19.7539,1445200.0],["2001-09-28",19.8062,20.0633,19.7063,19.7539,605900.0],["2001-10-01",19.7777,19.9633,19.6587,19.692,237800.0],["2001-10-02",19.5159,19.5635,19.2541,19.4635,384500.0],["2001-10-03",19.1589,19.4159,19.0875,19.3969,548000.0],["2001-10-04",19.3921,19.5111,19.3017,19.4587,155800.0],["2001-10-05",19.4445,19.5873,19.3731,19.4825,416000.0],["2001-10-08",19.0161,19.3493,18.9113,19.2779,324300.0],["2001-10-09",18.6305,18.878,18.502,18.8733,480900.0],["2001-10-10",18.0879,18.4449,18.0688,18.402,1242000.0],["2001-10-11",18.2783,18.3877,18.0831,18.3687,958500.0],["2001-10-12",18.6353,19.0256,18.6162,18.9161,274000.0],["2001-10-15",18.6781,18.8257,18.5781,18.8257,262800.0],["2001-10-16",18.8019,18.9066,18.6781,18.9018,934000.0],["2001-10-17",19.2303,19.3921,19.1731,19.3064,574000.0],["2001-10-18",19.1113,19.2493,19.0875,19.1827,601900.0],["2001-10-19",18.8971,19.3493,18.8495,19.335,279600.0],["2001-10-22",19.0827,19.1779,18.7923,19.1351,716900.0],["2001-10-23",18.4449,18.8495,18.4306,18.6591,603500.0],["2001-10-24",18.7495,19.0161,18.6305,19.0065,834900.0],["2001-10-25",18.7543,19.1255,18.7543,19.1017,704500.0],["2001-10-26",19.1589,19.3731,19.1589,19.3493,327900.0],["2001-10-29",19.3969,19.4683,19.2541,19.3017,315200.0],["2001-10-30",19.2779,19.5016,19.235,19.3969,324200.0],["2001-10-31",19.5159,19.6063,19.3493,19.4445,416000.0],["2001-11-01",19.9395,19.9395,19.5159,19.8253,294400.0],["2001-11-02",20.1585,20.1823,19.8633,19.9062,240500.0],["2001-11-05",19.9205,20.0395,19.9157,20.0157,164000.0],["2001-11-06",20.0395,20.0871,19.8633,19.9776,167400.0],["2001-11-07",19.7824,20.2061,19.7824,19.9871,450100.0],["2001-11-08",19.9871,20.0395,19.9252,19.9919,333700.0],["2001-11-09",19.9919,20.2203,19.9919,20.1394,163100.0],["2001-11-12",20.1585,20.2775,20.1442,20.2441,127300.0],["2001-11-13",20.5155,20.5726,20.2537,20.3727,294200.0],["2001-11-14",20.3489,20.5107,20.1965,20.3727,253900.0],["2001-11-15",20.4726,20.7677,20.4631,20.7392,371600.0],["2001-11-16",20.8249,21.1628,20.7582,21.0866,228600.0],["2001-11-19",20.5631,20.7725,20.4917,20.7439,335600.0],["2001-11-20",20.4916,20.682,20.4916,20.6487,442800.0],["2001-11-21",20.7059,20.7154,20.544,20.6107,148000.0],["2001-11-23",20.1299,20.6583,20.1109,20.5345,215500.0],["2001-11-26",20.8011,20.8249,20.5869,20.6821,133200.0],["2001-11-27",20.4917,20.5583,20.3393,20.425,412700.0],["2001-11-28",20.425,20.7297,20.425,20.6392,162800.0],["2001-11-29",20.6107,20.7297,20.5012,20.6583,152900.0],["2001-11-30",20.1442,20.7059,20.0728,20.6678,300600.0],["2001-12-03",20.4679,20.7677,20.3965,20.7011,159100.0],["2001-12-04",20.7059,20.8725,20.6059,20.7535,217400.0],["2001-12-05",20.7773,20.8011,20.5726,20.8011,258700.0],["2001-12-06",21.0152,21.4817,21.0152,21.1533,255900.0],["2001-12-07",20.7296,20.7534,20.2299,20.6059,327900.0],["2001-12-10",20.2299,20.5392,20.2108,20.3108,390400.0],["2001-12-11",20.3108,20.3584,20.2013,20.306,132000.0],["2001-12-12",20.4203,20.4203,20.2441,20.3536,178900.0],["2001-12-13",20.1823,20.5297,20.1109,20.3631,158900.0],["2001-12-14",20.1823,20.3393,20.0871,20.2679,174400.0],["2001-12-17",20.663,20.8963,20.6249,20.6535,289600.0],["2001-12-18",21.1009,21.1438,20.8486,20.8534,233000.0],["2001-12-19",20.9439,21.0391,20.6154,20.8249,163700.0],["2001-12-20",21.2199,21.377,21.0866,21.158,172100.0],["2001-12-21",21.6816,21.9863,21.6102,21.8482,327900.0],["2001-12-24",21.9434,21.9434,21.4674,21.515,61500.0],["2001-12-26",21.5198,21.8482,21.515,21.5674,186400.0],["2001-12-27",21.6102,22.0529,21.6102,21.8958,166600.0],["2001-12-28",21.9149,22.0624,21.753,21.7626,222900.0],["2001-12-31",21.753,22.0244,21.5912,22.0244,110400.0],["2002-01-02",21.8911,21.8958,21.6769,21.8958,168600.0],["2002-01-03",21.5198,21.7483,21.5198,21.596,213700.0],["2002-01-04",21.1818,21.477,21.158,21.4341,259500.0],["2002-01-07",21.3627,21.4151,21.2104,21.3008,150200.0],["2002-01-08",21.2295,21.496,21.2295,21.4817,252600.0],["2002-01-09",21.3913,21.4389,21.2866,21.4056,166200.0],["2002-01-10",21.4436,21.634,21.4246,21.6055,206100.0],["2002-01-11",21.5246,21.9292,21.4103,21.7054,226900.0],["2002-01-14",21.7292,21.7626,21.5531,21.7054,288900.0],["2002-01-15",21.8483,21.9625,21.7531,21.9434,249800.0],["2002-01-16",21.7197,21.8197,21.4294,21.4294,168000.0],["2002-01-17",21.6721,21.7768,21.3532,21.515,272600.0],["2002-01-18",21.5912,21.6864,21.5151,21.6579,289500.0],["2002-01-22",21.972,22.0053,21.7768,21.8244,172100.0],["2002-01-23",21.8292,21.9434,21.7911,21.8292,225000.0],["2002-01-24",21.8244,21.9196,21.7578,21.7768,275300.0],["2002-01-25",21.4436,21.4532,21.3722,21.3913,313300.0],["2002-01-28",21.4198,21.6102,21.4198,21.5674,115900.0],["2002-01-29",21.5103,21.5103,21.3246,21.4246,156600.0],["2002-01-30",21.4294,21.7388,21.4294,21.5674,137700.0],["2002-01-31",22.2576,22.5004,22.1814,22.3052,349400.0],["2002-02-01",22.8478,23.0382,22.5242,22.8478,623700.0],["2002-02-04",22.3956,22.3956,21.8958,22.0148,376000.0],["2002-02-05",21.991,22.2148,21.6912,21.8958,491900.0],["2002-02-06",22.2528,22.31,22.0624,22.1672,421900.0],["2002-02-07",22.0624,22.4623,22.0148,22.2576,174500.0],["2002-02-08",22.1386,22.1576,21.872,22.0386,164700.0],["2002-02-11",22.0434,22.4432,22.0434,22.1719,124400.0],["2002-02-12",22.6336,22.705,22.5622,22.6336,163800.0],["2002-02-13",22.705,22.8002,22.4956,22.6336,465700.0],["2002-02-14",22.6812,22.7003,22.5099,22.6146,658400.0],["2002-02-15",22.7812,22.8002,22.3433,22.6241,270600.0],["2002-02-19",22.6241,22.6336,22.3052,22.4194,199000.0],["2002-02-20",22.348,22.467,22.0815,22.1243,289700.0],["2002-02-21",22.1338,22.3909,22.1338,22.2386,816900.0],["2002-02-22",22.3242,22.4575,22.1767,22.4432,741400.0],["2002-02-25",22.3242,22.348,22.0434,22.1862,656200.0],["2002-02-26",22.1767,22.1767,21.9054,21.991,361900.0],["2002-02-27",22.0862,22.1814,21.9672,22.1719,855000.0],["2002-02-28",22.6384,22.9859,22.6098,22.9859,1193400.0],["2002-03-01",22.9763,23.7998,22.9763,23.5142,1638100.0],["2002-03-04",23.1763,23.3952,23.043,23.2048,800200.0],["2002-03-05",23.181,23.2524,23.0382,23.1239,786600.0],["2002-03-06",23.2926,23.4082,23.2203,23.3889,392900.0],["2002-03-07",23.5865,23.8274,23.5094,23.8226,408200.0],["2002-03-08",23.7985,24.7188,23.784,24.0057,467000.0],["2002-03-11",24.0057,24.0539,23.8563,24.0443,295500.0],["2002-03-12",23.9912,23.9961,23.7551,23.8997,504000.0],["2002-03-13",24.1792,24.3285,23.8997,24.1888,809700.0],["2002-03-14",24.0924,24.3237,23.9961,24.3237,178500.0],["2002-03-15",24.237,24.5695,24.237,24.4972,167900.0],["2002-03-18",24.3285,24.5068,24.2129,24.2803,235800.0],["2002-03-19",24.2803,24.2803,24.1936,24.2466,130900.0],["2002-03-20",24.2466,24.5165,24.2322,24.396,107700.0],["2002-03-21",24.237,24.4924,24.237,24.4442,86600.0],["2002-03-22",24.3044,24.3671,24.1984,24.2852,141700.0],["2002-03-25",24.2129,24.2514,24.078,24.237,205900.0],["2002-03-26",24.3574,24.4538,24.1936,24.3574,173900.0],["2002-03-27",24.4779,24.5743,24.4297,24.5502,134200.0],["2002-03-28",25.2248,25.538,25.1525,25.2826,227700.0],["2002-04-01",25.3452,25.538,25.273,25.538,130300.0],["2002-04-02",25.032,25.0754,24.979,25.0224,241400.0],["2002-04-03",25.032,25.0754,24.9357,24.9598,181100.0],["2002-04-04",25.0079,25.0465,24.9357,24.9742,175600.0],["2002-04-05",24.9838,25.0995,24.9357,24.9598,104300.0],["2002-04-08",24.9742,25.2296,24.9405,25.1718,165400.0],["2002-04-09",25.1477,25.2971,25.0609,25.1525,114400.0],["2002-04-10",25.1814,25.2489,24.9838,25.2489,131200.0],["2002-04-11",25.2489,25.3934,25.1477,25.273,205700.0],["2002-04-12",25.2826,25.4175,25.1043,25.1525,79600.0],["2002-04-15",25.1766,25.2489,25.0802,25.1573,117200.0],["2002-04-16",25.2296,25.3308,25.1284,25.22,126300.0],["2002-04-17",25.3404,25.3693,24.979,25.1284,109900.0],["2002-04-18",25.2296,25.273,25.1236,25.2392,234800.0],["2002-04-19",25.2681,25.538,25.2103,25.5091,109000.0],["2002-04-22",25.9716,26.4439,25.9716,26.3089,270000.0],["2002-04-23",26.068,26.121,25.9957,26.1066,274900.0],["2002-04-24",26.3571,26.4728,26.1162,26.1451,116000.0],["2002-04-25",26.2415,26.3378,25.9475,26.1836,127700.0],["2002-04-26",25.8753,26.174,25.8656,26.0198,214600.0],["2002-04-29",25.7789,25.8271,25.6247,25.6536,196900.0],["2002-04-30",25.6054,25.6584,25.4657,25.4657,225000.0],["2002-05-01",25.5139,25.6103,25.4368,25.6103,800900.0],["2002-05-02",25.4898,25.7259,25.4416,25.6343,151500.0],["2002-05-03",26.3089,26.6944,26.2126,26.2174,623200.0],["2002-05-06",26.4294,26.574,26.4294,26.5065,147500.0],["2002-05-07",26.3571,26.3571,26.0921,26.174,224900.0],["2002-05-08",25.7789,25.803,25.6054,25.7789,309300.0],["2002-05-09",25.4801,25.485,25.3115,25.4705,179200.0],["2002-05-10",24.9598,25.2007,24.6128,24.7429,626800.0],["2002-05-13",24.8152,24.9308,24.6225,24.7767,539500.0],["2002-05-14",24.6658,24.6755,24.5213,24.6273,223500.0],["2002-05-15",24.9116,25.0128,24.7574,24.8104,186900.0],["2002-05-16",24.6128,24.6706,24.4779,24.5935,200200.0],["2002-05-17",24.5405,24.767,24.4056,24.767,291800.0],["2002-05-20",24.3815,24.4924,24.1454,24.1888,347000.0],["2002-05-21",24.1888,24.2273,23.7648,23.8322,389500.0],["2002-05-22",23.8563,23.8804,23.6684,23.7069,416400.0],["2002-05-23",23.7551,23.7551,23.4708,23.5672,401500.0],["2002-05-24",24.3623,24.5887,24.2418,24.4394,409600.0],["2002-05-28",24.3334,24.4538,24.1647,24.1695,193400.0],["2002-05-29",24.237,24.2852,24.1406,24.1406,290400.0],["2002-05-30",24.6947,24.7333,24.2707,24.3815,327500.0],["2002-05-31",24.6707,24.7718,24.2852,24.4924,190900.0],["2002-06-03",24.5502,24.5743,24.2996,24.2996,80800.0],["2002-06-04",24.3093,24.3093,24.0683,24.0924,135900.0],["2002-06-05",23.9334,24.1165,23.8997,24.1117,104500.0],["2002-06-06",24.3864,24.5454,24.0491,24.0683,119600.0],["2002-06-07",24.0491,24.3093,23.9431,24.2563,147500.0],["2002-06-10",24.2129,24.3623,24.1647,24.3334,139900.0],["2002-06-11",24.3815,24.5261,24.3526,24.396,115000.0],["2002-06-12",24.2852,24.3815,24.0924,24.2129,163400.0],["2002-06-13",24.1888,24.1984,23.972,23.972,126600.0],["2002-06-14",23.731,23.7359,23.4323,23.5383,240600.0],["2002-06-17",23.8274,23.866,23.678,23.8371,202100.0],["2002-06-18",23.7792,24.0442,23.7359,23.9286,128100.0],["2002-06-19",23.5142,23.7069,23.4082,23.4323,179500.0],["2002-06-20",23.5238,23.9093,23.5094,23.8178,123200.0],["2002-06-21",23.7792,23.9912,23.7214,23.8852,211500.0],["2002-06-24",23.9479,24.0105,23.6106,23.7262,160200.0],["2002-06-25",24.1262,24.2081,23.8804,23.8997,162000.0],["2002-06-26",23.9382,24.0924,23.9093,23.9671,458900.0],["2002-06-27",24.3864,24.4683,24.184,24.4056,164400.0],["2002-06-28",24.6706,24.9838,24.6706,24.8875,298800.0],["2002-07-01",25.2007,25.2681,24.9308,24.9308,170200.0],["2002-07-02",24.7188,24.8634,24.5165,24.6321,355800.0],["2002-07-03",24.3575,24.4056,23.8901,24.0346,224500.0],["2002-07-05",23.2877,23.6347,23.2685,23.5865,215100.0],["2002-07-08",23.0565,23.3745,22.8926,23.2829,589400.0],["2002-07-09",22.7914,23.2251,22.6662,22.9745,335000.0],["2002-07-10",22.9312,22.9553,22.4782,22.5505,193300.0],["2002-07-11",22.5505,22.6469,21.9819,22.2903,340500.0],["2002-07-12",22.5505,22.5842,22.2132,22.2855,205900.0],["2002-07-15",22.0446,22.0446,20.6617,21.3459,722200.0],["2002-07-16",21.5627,21.6061,21.0423,21.3555,452700.0],["2002-07-17",22.0012,22.0879,21.7314,21.8518,266900.0],["2002-07-18",22.1168,22.2566,21.688,21.6976,331500.0],["2002-07-19",21.7314,21.9048,20.6713,20.6761,617700.0],["2002-07-22",21.4085,21.5965,20.3822,20.8159,525900.0],["2002-07-23",20.7436,20.9219,20.3196,20.599,439200.0],["2002-07-24",20.1172,21.3459,19.9196,21.3218,497200.0],["2002-07-25",21.6832,22.7481,21.6061,22.5987,445200.0],["2002-07-26",22.936,23.2588,22.7192,23.0083,898100.0],["2002-07-29",23.1046,23.4901,23.0516,23.4227,221100.0],["2002-07-30",23.2444,23.4227,23.1769,23.2926,294300.0],["2002-07-31",22.83,23.3359,22.6903,23.3167,405700.0],["2002-08-01",22.6951,22.7192,22.165,22.4493,359700.0],["2002-08-02",22.6951,22.9167,22.6469,22.8878,451100.0],["2002-08-05",22.936,23.307,22.8637,22.8878,267100.0],["2002-08-06",23.0227,23.3022,22.9023,23.1287,354200.0],["2002-08-07",22.8878,22.9071,22.406,22.83,314200.0],["2002-08-08",22.7673,22.7673,22.165,22.7192,456300.0],["2002-08-09",22.7673,23.2203,22.6951,23.1287,226500.0],["2002-08-12",23.1046,23.2347,23.0083,23.0661,196400.0],["2002-08-13",22.4301,23.1769,22.4252,22.8878,318100.0],["2002-08-14",22.9649,23.4419,22.8782,23.3937,205200.0],["2002-08-15",23.5383,23.8515,23.466,23.625,421300.0],["2002-08-16",22.5505,22.8637,22.4927,22.6035,419800.0],["2002-08-19",22.7433,23.0565,22.671,22.9842,242700.0],["2002-08-20",22.2855,22.3722,22.0687,22.0928,399700.0],["2002-08-21",22.406,22.4734,21.9819,22.2614,319500.0],["2002-08-22",22.2614,22.2662,21.7796,21.9964,252000.0],["2002-08-23",22.2759,22.3819,22.2277,22.2903,268500.0],["2002-08-26",22.406,22.6324,22.2084,22.5216,132800.0],["2002-08-27",22.671,22.8493,22.5842,22.6421,123000.0],["2002-08-28",23.1095,23.1817,22.5842,22.6565,292800.0],["2002-08-29",22.6469,23.0035,22.6469,22.8589,202900.0],["2002-08-30",22.9023,23.5865,22.8541,23.2781,379400.0],["2002-09-03",23.2251,23.3697,23.1287,23.1287,349800.0],["2002-09-04",22.936,23.2733,22.9312,23.1528,215000.0],["2002-09-05",22.8878,23.2203,22.8252,23.1914,147600.0],["2002-09-06",23.8997,24.0298,23.6299,23.7359,203200.0],["2002-09-09",23.8274,23.9334,23.7696,23.8852,210800.0],["2002-09-10",23.9575,24.1647,23.731,23.972,476300.0],["2002-09-11",24.3815,24.6706,24.3671,24.5116,278000.0],["2002-09-12",24.4297,24.4924,24.0924,24.0924,260600.0],["2002-09-13",24.3141,24.4056,24.1888,24.2755,159600.0],["2002-09-16",23.9961,24.5261,23.9961,24.3719,144300.0],["2002-09-17",24.2129,24.3815,24.0732,24.2322,168800.0],["2002-09-18",24.4879,24.6255,24.1387,24.4485,363100.0],["2002-09-19",24.6845,25.0484,24.5764,24.7829,349400.0],["2002-09-20",25.1763,25.2746,24.7829,24.955,593600.0],["2002-09-23",25.0091,25.1763,24.601,24.8173,492000.0],["2002-09-24",24.2174,24.3453,24.0551,24.2223,249100.0],["2002-09-25",24.4387,24.8321,24.3158,24.7485,235600.0],["2002-09-26",24.7485,24.8173,23.9224,24.6157,380800.0],["2002-09-27",24.601,24.8567,24.3502,24.4141,146100.0],["2002-09-30",24.3649,24.6649,24.1437,24.542,234000.0],["2002-10-01",24.5862,24.9501,24.2567,24.9501,305700.0],["2002-10-02",24.8911,25.6631,24.8862,25.2795,174800.0],["2002-10-03",25.7467,26.0614,25.668,25.7467,403600.0],["2002-10-04",25.5942,25.6926,25.0533,25.1173,561900.0],["2002-10-07",25.0779,25.1763,24.8468,24.955,404600.0],["2002-10-08",23.9961,24.0699,23.5536,24.0109,638200.0],["2002-10-09",22.9094,22.993,22.6439,22.8897,496800.0],["2002-10-10",22.9684,23.5044,22.816,23.3667,482700.0],["2002-10-11",24.0945,24.4289,24.0256,24.3453,425800.0],["2002-10-14",24.1437,24.3895,24.0945,24.3551,328000.0],["2002-10-15",24.8812,24.8812,24.601,24.6649,202300.0],["2002-10-16",24.0453,24.0453,23.7945,23.824,1019400.0],["2002-10-17",23.5241,23.8486,23.3471,23.7503,225100.0],["2002-10-18",22.5456,23.3077,22.5013,23.1897,556200.0],["2002-10-21",23.3077,23.6962,23.2094,23.6962,466200.0],["2002-10-22",23.3569,23.5241,23.2438,23.3913,335700.0],["2002-10-23",23.1504,23.2585,22.7963,23.1799,329000.0],["2002-10-24",22.5701,22.8406,22.4079,22.5062,403800.0],["2002-10-25",22.5554,22.8013,22.4669,22.6882,186600.0],["2002-10-28",22.2997,22.5357,22.2063,22.2112,419900.0],["2002-10-29",22.7914,22.7914,20.4311,20.8639,1191700.0],["2002-10-30",21.5375,21.9948,21.4883,21.8276,547900.0],["2002-10-31",22.2013,22.2899,21.7834,21.9161,344900.0],["2002-11-01",22.0932,22.6636,22.0637,22.5456,274900.0],["2002-11-04",22.7127,23.0176,22.4865,22.6046,458300.0],["2002-11-05",22.6685,23.0717,22.6685,22.8897,209700.0],["2002-11-06",22.0194,22.3243,21.8424,22.3243,420200.0],["2002-11-07",22.0292,22.1522,21.8375,22.0391,248600.0],["2002-11-08",21.7981,22.2849,21.7096,22.1276,187200.0],["2002-11-11",22.5947,22.5947,22.0883,22.2013,163100.0],["2002-11-12",22.58,22.6341,22.0046,22.0292,280600.0],["2002-11-13",21.9555,22.1325,21.7834,21.7834,164600.0],["2002-11-14",22.0292,22.339,21.8571,22.3243,163600.0],["2002-11-15",22.0194,22.4226,21.9506,22.3685,168200.0],["2002-11-18",22.3685,22.3685,21.1441,21.1441,850700.0],["2002-11-19",21.4736,21.867,21.4736,21.69,243400.0],["2002-11-20",21.7686,21.9358,21.5867,21.803,291000.0],["2002-11-21",22.0686,22.3144,22.0096,22.2603,302200.0],["2002-11-22",22.0538,22.0981,21.7342,22.0735,279100.0],["2002-11-25",21.1196,21.2917,21.0556,21.2671,425900.0],["2002-11-26",20.8147,21.2916,20.7901,20.9966,431800.0],["2002-11-27",20.9573,21.0802,20.6573,20.8983,303100.0],["2002-11-29",20.7508,20.7508,20.5639,20.5688,132500.0],["2002-12-02",20.2738,20.2836,20.0378,20.1853,510500.0],["2002-12-03",20.4803,20.9179,20.4557,20.7704,241100.0],["2002-12-04",20.8983,21.4638,20.8786,21.39,279200.0],["2002-12-05",21.39,21.5621,21.2818,21.5129,375700.0],["2002-12-06",20.7262,21.031,20.7262,20.9671,231600.0],["2002-12-09",20.9671,20.9868,20.6327,20.7508,265700.0],["2002-12-10",20.7508,20.8983,20.4066,20.559,226800.0],["2002-12-11",20.3574,20.8098,20.3426,20.6573,184800.0],["2002-12-12",20.5295,20.7114,20.3328,20.677,258800.0],["2002-12-13",21.3851,21.7342,21.2818,21.6359,483100.0],["2002-12-16",21.4638,21.8866,21.4638,21.8522,423900.0],["2002-12-17",21.3162,21.4293,21.0065,21.1441,249300.0],["2002-12-18",20.9474,21.1392,20.913,21.0704,409000.0],["2002-12-19",21.0458,21.0901,20.5639,20.7016,185300.0],["2002-12-20",20.6573,21.1687,20.6573,21.0655,199800.0],["2002-12-23",21.0458,21.2622,21.0458,21.1196,185700.0],["2002-12-24",20.8491,21.09,20.8491,20.972,70900.0],["2002-12-26",20.972,21.095,20.7508,20.854,181200.0],["2002-12-27",21.0212,21.1048,20.559,20.6524,176900.0],["2002-12-30",21.095,21.2966,21.0704,21.095,160100.0],["2002-12-31",21.2425,21.6211,21.2081,21.5375,155700.0],["2003-01-02",21.685,22.0391,21.6752,21.8326,240500.0],["2003-01-03",21.749,21.8227,21.5326,21.6703,141600.0],["2003-01-06",21.6506,22.0686,21.6506,22.0686,148500.0],["2003-01-07",21.5129,21.7686,21.5129,21.6359,155800.0],["2003-01-08",21.626,21.6703,21.449,21.508,178900.0],["2003-01-09",21.449,21.6752,21.3949,21.6752,140800.0],["2003-01-10",21.5129,21.7195,21.4785,21.5326,186800.0],["2003-01-13",21.2622,21.2917,20.8737,21.1982,326700.0],["2003-01-14",21.2179,21.3605,21.1343,21.2179,309400.0],["2003-01-15",20.6918,20.6918,20.3967,20.4508,480900.0],["2003-01-16",20.6032,20.6918,20.4361,20.5049,231500.0],["2003-01-17",20.9966,21.0556,20.7065,20.7114,195500.0],["2003-01-21",20.5393,20.5541,20.0722,20.0968,244400.0],["2003-01-22",20.1607,20.4115,20.1459,20.2443,179300.0],["2003-01-23",20.5786,20.6917,19.9738,20.2099,181200.0],["2003-01-24",20.4557,20.4705,20.1017,20.1656,227100.0],["2003-01-27",19.546,19.8066,19.4969,19.6788,1105400.0],["2003-01-28",19.7673,19.8607,19.546,19.787,275100.0],["2003-01-29",19.7181,19.9148,19.6444,19.7132,504400.0],["2003-01-30",20.0132,20.1607,19.7181,19.7181,340800.0],["2003-01-31",20.2,20.4901,20.1164,20.2836,170100.0],["2003-02-03",20.677,21.0458,20.5787,20.6573,446100.0],["2003-02-04",20.1509,20.3574,20.1017,20.2345,261700.0],["2003-02-05",20.0083,20.4115,19.964,20.1705,254900.0],["2003-02-06",19.6985,19.7821,19.4477,19.4477,752800.0],["2003-02-07",19.4969,19.5362,19.2018,19.3395,264200.0],["2003-02-10",19.3985,19.4723,19.1822,19.3149,218200.0],["2003-02-11",19.3248,19.5706,19.2067,19.3493,161900.0],["2003-02-12",18.538,18.8035,18.538,18.6855,525200.0],["2003-02-13",18.4642,18.9117,18.4642,18.7888,341800.0],["2003-02-14",19.1625,19.3248,18.956,19.251,216500.0],["2003-02-18",19.0297,19.1772,18.8576,18.956,160100.0],["2003-02-19",19.0051,19.0051,18.7003,18.8822,135400.0],["2003-02-20",19.7181,19.7624,19.4723,19.5018,257500.0],["2003-02-21",19.7427,19.8509,19.6149,19.669,216000.0],["2003-02-24",19.669,19.8657,19.6444,19.7624,273500.0],["2003-02-25",19.2903,19.669,19.2117,19.6198,164100.0],["2003-02-26",19.4723,19.6886,19.4624,19.5854,121000.0],["2003-02-27",19.8165,19.9394,19.5657,19.6345,154600.0],["2003-02-28",19.6936,19.6936,19.1772,19.3444,378600.0],["2003-03-03",19.8509,20.0033,19.6395,19.6493,286500.0],["2003-03-04",19.7575,19.8607,19.6444,19.6542,175500.0],["2003-03-05",19.8204,19.9705,19.8154,19.9305,303800.0],["2003-03-06",19.9455,20.0156,19.8004,19.8554,136900.0],["2003-03-07",19.7203,19.9455,19.7203,19.9005,145000.0],["2003-03-10",19.7603,19.8204,19.5001,19.6102,160500.0],["2003-03-11",19.8354,20.1407,19.8354,20.0456,206000.0],["2003-03-12",19.8204,19.9155,19.6002,19.7904,505300.0],["2003-03-13",20.2959,20.7363,20.2508,20.7113,487100.0],["2003-03-14",20.5812,20.5962,20.3609,20.3609,369400.0],["2003-03-17",20.446,21.2669,20.3609,21.0717,609800.0],["2003-03-18",21.1618,21.2268,20.9415,21.0216,248100.0],["2003-03-19",20.9465,21.0166,20.7714,20.8414,437500.0],["2003-03-20",20.8965,21.1718,20.8314,21.0216,354900.0],["2003-03-21",20.8114,21.372,20.8114,21.1568,173500.0],["2003-03-24",21.0216,21.0967,20.6713,20.6963,126100.0],["2003-03-25",20.9215,21.1167,20.7714,20.9215,147700.0],["2003-03-26",21.3219,21.4821,21.1668,21.377,187300.0],["2003-03-27",21.0967,21.4721,21.0967,21.3319,137800.0],["2003-03-28",20.8715,21.1718,20.8064,21.0216,179200.0],["2003-03-31",20.6212,20.7614,20.4861,20.5812,216500.0],["2003-04-01",20.5712,20.9265,20.5211,20.6462,138000.0],["2003-04-02",20.9265,21.2969,20.9265,21.1518,117400.0],["2003-04-03",21.1968,21.2218,20.9465,21.0416,113100.0],["2003-04-04",21.3069,21.367,21.1768,21.2318,67000.0],["2003-04-07",21.8224,22.0977,21.8074,21.8124,195400.0],["2003-04-08",21.8375,21.8975,21.6423,21.7574,189000.0],["2003-04-09",21.5722,21.6222,21.422,21.4421,358300.0],["2003-04-10",21.7874,21.8224,21.437,21.4671,410800.0],["2003-04-11",21.4871,21.5171,21.3219,21.382,353200.0],["2003-04-14",21.372,21.8275,21.337,21.8275,234800.0],["2003-04-15",21.8274,21.8925,21.7323,21.8174,108800.0],["2003-04-16",21.5171,21.6272,21.362,21.4621,127500.0],["2003-04-17",21.5522,21.6022,21.377,21.5321,113700.0],["2003-04-21",21.5221,21.6873,21.5171,21.5972,62300.0],["2003-04-22",21.5071,21.8375,21.4521,21.8375,293200.0],["2003-04-23",21.9125,22.0026,21.7974,21.9876,169500.0],["2003-04-24",21.8224,21.8875,21.6673,21.7524,263500.0],["2003-04-25",21.6222,21.8074,21.5522,21.6322,83000.0],["2003-04-28",21.9776,22.2429,21.9676,22.1378,172600.0],["2003-04-29",22.1728,22.373,22.0827,22.2078,174700.0],["2003-04-30",22.2979,22.4231,22.1828,22.2779,218300.0],["2003-05-01",22.0927,22.323,22.0277,22.323,174900.0],["2003-05-02",21.6723,22.2379,21.6072,22.0977,333700.0],["2003-05-05",22.1728,22.323,22.1278,22.2729,84500.0],["2003-05-06",21.8425,21.9976,21.7023,21.8925,297800.0],["2003-05-07",21.5872,21.6072,21.2468,21.4521,355200.0],["2003-05-08",20.9465,21.1668,20.9215,21.1067,561800.0],["2003-05-09",20.9966,21.3269,20.9515,21.2218,200600.0],["2003-05-12",21.2719,21.7323,21.1968,21.6873,316600.0],["2003-05-13",21.3219,21.7223,21.2869,21.7023,377000.0],["2003-05-14",21.9526,22.1127,21.9526,22.0327,245600.0],["2003-05-15",21.5472,21.6823,21.342,21.4971,304300.0],["2003-05-16",21.5221,21.7974,21.5221,21.7273,248100.0],["2003-05-19",21.5722,21.6222,21.2068,21.372,277200.0],["2003-05-20",21.7974,21.9626,21.6573,21.7724,312000.0],["2003-05-21",21.7974,21.9676,21.6122,21.6873,192200.0],["2003-05-22",21.6172,21.6923,21.4721,21.6923,155100.0],["2003-05-23",21.0316,21.5722,21.0316,21.377,478900.0],["2003-05-27",21.2919,21.6222,21.2769,21.5522,356700.0],["2003-05-28",21.6773,21.8525,21.6573,21.7624,196900.0],["2003-05-29",21.6222,22.0527,21.5622,21.8224,125500.0],["2003-05-30",21.9226,21.9676,21.7223,21.8224,244600.0],["2003-06-02",21.6473,21.9225,21.5422,21.7724,522400.0],["2003-06-03",21.8875,22.0176,21.8475,21.9676,238400.0],["2003-06-04",22.2028,22.348,22.1578,22.3079,202200.0],["2003-06-05",22.353,22.5732,22.328,22.5182,247600.0],["2003-06-06",22.7334,22.9236,22.6533,22.8485,218000.0],["2003-06-09",22.398,22.5732,22.353,22.4481,209900.0],["2003-06-10",22.5482,22.6133,22.4281,22.5582,132400.0],["2003-06-11",22.7734,23.0887,22.7234,23.0887,261200.0],["2003-06-12",22.8235,22.8735,22.6683,22.7484,168200.0],["2003-06-13",22.7484,22.9036,22.6583,22.6983,135100.0],["2003-06-16",22.8985,23.1138,22.8735,23.1038,165500.0],["2003-06-17",22.9736,23.1638,22.8485,23.1638,278400.0],["2003-06-18",22.8485,23.1638,22.8485,23.0737,211000.0],["2003-06-19",23.4741,23.4841,23.0687,23.2189,256000.0],["2003-06-20",23.5993,23.6593,23.3941,23.4942,180400.0],["2003-06-23",22.6983,22.7134,22.1478,22.4981,500200.0],["2003-06-24",22.5632,22.6233,22.348,22.4681,309300.0],["2003-06-25",22.6233,22.9036,22.5732,22.6733,197000.0],["2003-06-26",22.4231,22.5832,22.1878,22.4731,261500.0],["2003-06-27",22.0227,22.2229,21.8575,22.0977,536800.0],["2003-06-30",22.0226,22.0226,21.5922,21.9025,880300.0],["2003-07-01",21.5722,21.9676,21.5271,21.9225,393900.0],["2003-07-02",21.9075,22.2529,21.8725,22.1628,331300.0],["2003-07-03",22.1728,22.5632,22.1428,22.4231,212800.0],["2003-07-07",21.7724,21.9626,21.6723,21.8174,708800.0],["2003-07-08",21.372,21.372,21.0967,21.1818,736100.0],["2003-07-09",21.382,21.5972,21.2869,21.5522,548500.0],["2003-07-10",20.9716,21.1918,20.8264,21.0466,827200.0],["2003-07-11",21.2468,21.357,21.1067,21.2969,402500.0],["2003-07-14",20.8615,21.0216,20.8014,20.9015,1599700.0],["2003-07-15",20.371,20.5611,20.3459,20.421,1482500.0],["2003-07-16",20.2808,20.391,20.1107,20.3159,845700.0],["2003-07-17",20.3409,20.5862,20.3109,20.5661,542000.0],["2003-07-18",20.6963,20.7914,20.5261,20.7463,226400.0],["2003-07-21",20.5712,20.9215,20.5712,20.7814,402600.0],["2003-07-22",20.7964,21.1668,20.7964,21.1267,591700.0],["2003-07-23",21.0967,21.1868,20.9866,21.1067,319700.0],["2003-07-24",20.9465,21.1618,20.9115,21.0917,420500.0],["2003-07-25",20.8114,20.9315,20.6763,20.9215,484500.0],["2003-07-28",20.9165,20.9966,20.7614,20.8715,316500.0],["2003-07-29",20.9215,21.0366,20.8314,20.9365,339900.0],["2003-07-30",20.8464,21.0116,20.8114,20.9465,195200.0],["2003-07-31",20.8214,20.8715,20.6412,20.7463,592500.0],["2003-08-01",20.7213,20.7463,20.6112,20.6212,196700.0],["2003-08-04",20.7213,20.9215,20.7063,20.8314,286800.0],["2003-08-05",20.8364,20.8665,20.7363,20.7363,188700.0],["2003-08-06",20.9215,20.9666,20.8514,20.8965,225100.0],["2003-08-07",21.0567,21.2118,21.0316,21.1367,234600.0],["2003-08-08",21.3119,21.5321,21.3119,21.407,218100.0],["2003-08-11",21.7073,21.7624,21.5572,21.6473,498100.0],["2003-08-12",21.5472,21.5822,21.422,21.5221,429400.0],["2003-08-13",21.4971,21.5722,21.347,21.437,338300.0],["2003-08-14",21.4471,21.5972,21.422,21.5021,315100.0],["2003-08-15",21.2719,21.397,21.1067,21.377,220400.0],["2003-08-18",21.397,21.4871,21.2969,21.397,428500.0],["2003-08-19",21.372,21.5171,21.372,21.397,343500.0],["2003-08-20",21.7073,21.9276,21.6473,21.7223,259400.0],["2003-08-21",21.8725,21.9976,21.8375,21.9976,424300.0],["2003-08-22",22.0126,22.0176,21.8375,21.8575,394000.0],["2003-08-25",21.9726,22.0227,21.7974,21.8625,129700.0],["2003-08-26",21.372,21.6723,21.2919,21.6373,442800.0],["2003-08-27",21.7023,21.9125,21.5972,21.7724,401400.0],["2003-08-28",21.6673,21.9276,21.6623,21.8224,279900.0],["2003-08-29",21.8725,21.9225,21.8074,21.8925,181100.0],["2003-09-02",21.422,21.6423,21.372,21.5722,767700.0],["2003-09-03",21.6573,21.9976,21.6423,21.9225,297900.0],["2003-09-04",21.422,21.5321,21.387,21.5221,767600.0],["2003-09-05",21.0917,21.2468,21.0216,21.2168,694500.0],["2003-09-08",21.2168,21.5572,21.1868,21.5422,361700.0],["2003-09-09",21.362,21.417,21.1968,21.2669,458600.0],["2003-09-10",21.2469,21.2969,21.1367,21.1568,525000.0],["2003-09-11",21.2969,21.6473,21.2569,21.4971,274800.0],["2003-09-12",21.6473,21.7474,21.5321,21.6973,212900.0],["2003-09-15",21.7974,21.9225,21.7073,21.8024,244100.0],["2003-09-16",21.7474,21.9326,21.7273,21.8975,249200.0],["2003-09-17",22.0727,22.3543,22.0266,22.2826,540700.0],["2003-09-18",22.5592,22.7743,22.4875,22.6975,530700.0],["2003-09-19",22.6206,22.6667,22.4312,22.5028,237300.0],["2003-09-22",22.3748,22.5285,22.3492,22.467,377300.0],["2003-09-23",22.4977,22.6002,22.4465,22.5489,233700.0],["2003-09-24",22.5541,22.636,22.5131,22.5387,397200.0],["2003-09-25",22.5489,22.8153,22.5029,22.6053,324700.0],["2003-09-26",22.5336,22.8101,22.508,22.7384,422700.0],["2003-09-29",22.5285,22.764,22.5285,22.6821,247500.0],["2003-09-30",22.7128,22.7436,22.4158,22.6104,292200.0],["2003-10-01",22.508,22.8152,22.4926,22.7896,258100.0],["2003-10-02",22.7026,22.974,22.7026,22.8818,270200.0],["2003-10-03",22.9177,22.933,22.7589,22.8562,346600.0],["2003-10-06",22.6053,22.7231,22.5336,22.7128,623900.0],["2003-10-07",22.5797,22.595,22.4619,22.5592,648100.0],["2003-10-08",22.3697,22.4004,22.2826,22.3595,553600.0],["2003-10-09",22.3595,22.5848,22.3338,22.5028,683900.0],["2003-10-10",22.3953,22.4721,22.3287,22.4209,393100.0],["2003-10-13",22.6821,22.9126,22.6616,22.8613,252800.0],["2003-10-14",22.8306,23.4298,22.7896,23.1891,738500.0],["2003-10-15",23.481,23.5425,23.2915,23.3069,561700.0],["2003-10-16",23.353,23.609,23.3376,23.5322,352300.0],["2003-10-17",23.6039,23.8344,23.5834,23.7883,369300.0],["2003-10-20",23.8754,24.0546,23.8754,23.9829,340100.0],["2003-10-21",23.7012,23.8754,23.609,23.8241,363800.0],["2003-10-22",23.7627,24.07,23.7473,23.9573,394200.0],["2003-10-23",23.8651,23.9727,23.8497,23.9317,422200.0],["2003-10-24",23.8907,24.1212,23.8446,24.1212,359200.0],["2003-10-27",24.5104,24.5975,24.4233,24.5053,546700.0],["2003-10-28",24.3772,24.6077,24.326,24.5821,719300.0],["2003-10-29",24.1826,24.3824,24.1314,24.3772,629800.0],["2003-10-30",24.8638,24.874,24.6743,24.6743,365900.0],["2003-10-31",24.3772,24.5411,24.3158,24.4848,311500.0],["2003-11-03",24.5309,24.5462,24.2287,24.4336,557700.0],["2003-11-04",24.5821,24.6026,24.3875,24.4336,472200.0],["2003-11-05",24.5821,24.5975,24.4438,24.4797,394400.0],["2003-11-06",24.4387,24.6333,24.408,24.6282,359100.0],["2003-11-07",24.6948,25.043,24.6794,24.8894,190400.0],["2003-11-10",24.9559,24.9918,24.6845,24.6999,338700.0],["2003-11-11",24.577,24.7818,24.536,24.746,223000.0],["2003-11-12",24.8996,25.1454,24.8945,25.1045,425400.0],["2003-11-13",25.3503,25.5193,25.2888,25.3554,644800.0],["2003-11-14",25.3554,25.5039,25.2991,25.2991,274600.0],["2003-11-17",25.4834,25.6524,25.3656,25.5039,396300.0],["2003-11-18",25.2991,25.5193,25.1966,25.1966,414400.0],["2003-11-19",25.2479,25.2991,25.1454,25.253,449600.0],["2003-11-20",25.1045,25.2581,25.0686,25.0942,451700.0],["2003-11-21",25.0942,25.2427,25.0737,25.1198,258800.0],["2003-11-24",24.9406,25.1557,24.9406,25.1301,356700.0],["2003-11-25",25.3144,25.3656,25.1454,25.3196,567600.0],["2003-11-26",25.55,25.8368,25.4425,25.7446,809400.0],["2003-11-28",25.847,25.9443,25.8317,25.8931,253400.0],["2003-12-01",26.2465,26.3745,26.1902,26.2977,445900.0],["2003-12-02",26.3233,26.4616,26.308,26.3233,317500.0],["2003-12-03",26.5487,26.6408,26.4257,26.4565,305000.0],["2003-12-04",26.3745,26.4155,26.1185,26.1902,277900.0],["2003-12-05",26.0417,26.3489,26.0212,26.2567,402100.0],["2003-12-08",26.1185,26.2977,26.1185,26.2772,331000.0],["2003-12-09",26.4565,26.477,26.2465,26.3182,284900.0],["2003-12-10",26.016,26.057,25.76,25.7651,364100.0],["2003-12-11",26.0263,26.3438,26.016,26.2875,374300.0],["2003-12-12",25.9956,26.3745,25.8726,26.139,326300.0],["2003-12-15",26.2465,26.3336,26.0621,26.1236,354600.0],["2003-12-16",26.2414,26.2926,26.0417,26.2158,220400.0],["2003-12-17",26.1697,26.4923,26.1185,26.3848,270600.0],["2003-12-18",26.3233,26.5128,26.267,26.477,214700.0],["2003-12-19",26.6306,26.646,26.2977,26.3438,199100.0],["2003-12-22",26.4257,26.5794,26.2772,26.4206,312700.0],["2003-12-23",26.3899,26.605,26.3643,26.5794,223400.0],["2003-12-24",26.6562,26.7535,26.6408,26.7279,68100.0],["2003-12-26",26.7279,26.7996,26.6664,26.7586,36500.0],["2003-12-29",26.9584,27.0659,26.7945,26.9993,283300.0],["2003-12-30",27.153,27.1939,27.0044,27.0352,198800.0],["2003-12-31",27.0403,27.1683,26.9891,27.071,118500.0],["2004-01-02",27.5063,27.7522,27.45,27.5524,184600.0],["2004-01-05",27.4244,27.5268,27.2861,27.322,322100.0],["2004-01-06",27.2349,27.2349,27.0403,27.153,248000.0],["2004-01-07",27.0915,27.1427,26.9891,27.1274,169000.0],["2004-01-08",27.1581,27.2451,27.1017,27.1837,333300.0],["2004-01-09",26.9379,27.1786,26.8867,27.0403,250300.0],["2004-01-12",26.9993,27.1632,26.9788,27.0403,183300.0],["2004-01-13",26.9788,27.0352,26.5538,26.6562,343700.0],["2004-01-14",26.3899,26.6562,26.3745,26.5282,290200.0],["2004-01-15",26.3233,26.4513,26.1902,26.4513,380400.0],["2004-01-16",26.1185,26.308,26.016,26.2465,505900.0],["2004-01-20",26.5026,26.5794,26.3848,26.4206,268600.0],["2004-01-21",26.6306,26.8406,26.5896,26.7842,494600.0],["2004-01-22",27.3629,27.5012,27.3527,27.4449,375600.0],["2004-01-23",27.4859,27.4859,27.1939,27.3117,273900.0],["2004-01-26",27.3885,27.5268,27.3066,27.5268,196600.0],["2004-01-27",27.153,27.4602,27.153,27.3066,305900.0],["2004-01-28",27.4602,27.6446,27.1427,27.1427,404000.0],["2004-01-29",27.4756,27.4756,27.2144,27.3732,221300.0],["2004-01-30",27.1427,27.3937,27.1376,27.2451,176300.0],["2004-02-02",27.1069,27.3373,27.0915,27.1735,236300.0],["2004-02-03",27.5217,27.7726,27.4756,27.6036,333600.0],["2004-02-04",27.3834,27.6549,27.2912,27.5115,327200.0],["2004-02-05",27.9109,27.9468,27.7163,27.7368,246400.0],["2004-02-06",27.7931,27.8597,27.6651,27.7675,274200.0],["2004-02-09",27.8136,27.9058,27.6241,27.7573,174600.0],["2004-02-10",27.7573,27.8802,27.6958,27.7829,268700.0],["2004-02-11",27.6651,28.0646,27.5524,28.0543,412600.0],["2004-02-12",27.9314,28.0594,27.8136,27.9673,368900.0],["2004-02-13",28.0133,28.0287,27.8495,27.9416,327300.0],["2004-02-17",28.2796,28.3872,28.1414,28.2182,296400.0],["2004-02-18",28.0543,28.2028,27.9007,27.9724,298300.0],["2004-02-19",27.4244,27.9826,27.3117,27.8853,735300.0],["2004-02-20",28.3206,28.4026,28.1465,28.1823,217100.0],["2004-02-23",28.4947,28.633,28.4282,28.505,352100.0],["2004-02-24",28.4589,28.9864,28.4589,28.8583,265100.0],["2004-02-25",28.9864,29.1656,28.7303,28.843,253800.0],["2004-02-26",28.4794,28.6535,28.3565,28.5664,409200.0],["2004-02-27",28.8071,29.053,28.8071,29.012,269300.0],["2004-03-01",29.3551,29.4985,29.1759,29.3858,206400.0],["2004-03-02",28.7662,28.884,28.674,28.7354,379000.0],["2004-03-03",28.3421,28.6539,28.2746,28.6227,671700.0],["2004-03-04",28.0771,28.3941,28.0096,28.2902,749300.0],["2004-03-05",28.1499,28.524,28.1499,28.3681,218000.0],["2004-03-08",28.1915,28.4201,28.1499,28.233,246400.0],["2004-03-09",28.1863,28.4408,28.1655,28.1655,267300.0],["2004-03-10",28.5759,28.6902,28.4201,28.4512,266100.0],["2004-03-11",28.4149,28.6539,28.3993,28.5344,268900.0],["2004-03-12",27.968,28.3161,27.7238,28.2642,448600.0],["2004-03-15",28.0824,28.1707,27.5888,27.5888,293000.0],["2004-03-16",28.0979,28.1603,27.9213,28.0564,195400.0],["2004-03-17",28.1759,28.311,27.9421,28.2486,116600.0],["2004-03-18",28.3317,28.4097,28.1863,28.2226,180700.0],["2004-03-19",27.9525,27.994,27.8122,27.8797,416200.0],["2004-03-22",27.6407,27.6459,27.4433,27.5368,214300.0],["2004-03-23",27.6667,27.7966,27.5732,27.6043,179800.0],["2004-03-24",27.4121,27.5628,27.3342,27.355,215100.0],["2004-03-25",26.9705,27.1991,26.9081,27.0692,317300.0],["2004-03-26",27.3706,27.6511,27.3602,27.4589,222900.0],["2004-03-29",27.3809,27.6303,27.3654,27.5472,248000.0],["2004-03-30",27.4329,27.6511,27.3861,27.6303,181800.0],["2004-03-31",27.5524,27.6251,27.4745,27.4745,198200.0],["2004-04-01",27.6095,27.7654,27.5628,27.7394,317600.0],["2004-04-02",27.7914,28.0044,27.7602,27.9005,236500.0],["2004-04-05",27.3186,27.6407,27.3186,27.5732,284200.0],["2004-04-06",27.9317,27.9784,27.7394,27.9213,300500.0],["2004-04-07",28.524,28.5707,28.2278,28.4408,402300.0],["2004-04-08",28.498,28.5396,28.285,28.3265,141100.0],["2004-04-12",28.3265,28.5032,28.2902,28.3681,123400.0],["2004-04-13",28.2123,28.2382,28.0616,28.1083,232700.0],["2004-04-14",27.8226,27.9109,27.6667,27.7446,362000.0],["2004-04-15",27.7083,27.7446,27.5784,27.7135,144100.0],["2004-04-16",28.8565,29.1942,28.8565,29.1371,741600.0],["2004-04-19",29.0955,29.3709,29.0487,29.2981,683600.0],["2004-04-20",29.002,29.1786,28.8409,28.8409,318300.0],["2004-04-21",28.8097,28.9656,28.6954,28.7993,261100.0],["2004-04-22",28.8461,29.3033,28.8461,29.241,396300.0],["2004-04-23",28.6227,28.8357,28.4928,28.8253,214400.0],["2004-04-26",29.1994,29.2098,29.0176,29.1838,216200.0],["2004-04-27",28.9396,29.1319,28.9188,28.9396,209900.0],["2004-04-28",28.6799,28.6954,28.2954,28.4253,446200.0],["2004-04-29",28.5292,28.6954,28.2902,28.2902,239400.0],["2004-04-30",28.4201,28.6123,28.259,28.3161,199600.0],["2004-05-03",28.3941,28.5552,28.3473,28.3473,138400.0],["2004-05-04",28.7734,29.0695,28.7526,28.9864,288300.0],["2004-05-05",28.9344,29.0903,28.8253,29.002,116600.0],["2004-05-06",28.7162,28.7889,28.3369,28.6798,350900.0],["2004-05-07",28.7838,28.8669,28.5759,28.5863,190100.0],["2004-05-10",28.1811,28.3369,28.0927,28.1135,208300.0],["2004-05-11",28.1239,28.1447,27.8745,28.1291,375500.0],["2004-05-12",28.472,28.5551,28.3161,28.4668,171300.0],["2004-05-13",28.0304,28.233,28.0096,28.0616,217100.0],["2004-05-14",27.9265,28.1031,27.8641,27.9421,230300.0],["2004-05-17",27.9525,28.1551,27.9525,27.9628,100900.0],["2004-05-18",27.4849,27.5576,27.355,27.355,397200.0],["2004-05-19",27.1887,27.2926,27.0848,27.1731,315700.0],["2004-05-20",27.0536,27.4329,27.0536,27.355,157100.0],["2004-05-21",27.4537,27.4952,27.2355,27.329,238500.0],["2004-05-24",27.3186,27.4017,27.2251,27.3394,552400.0],["2004-05-25",27.568,27.7654,27.4589,27.7654,329600.0],["2004-05-26",27.49,27.6355,27.4433,27.6251,241100.0],["2004-05-27",28.0564,28.2746,28.0148,28.2746,217300.0],["2004-05-28",28.0304,28.1707,27.7758,28.0044,180500.0],["2004-06-01",27.568,27.7135,27.5108,27.7135,170500.0],["2004-06-02",27.781,27.8485,27.6615,27.7135,160600.0],["2004-06-03",27.7706,28.2278,27.7706,28.0823,154900.0],["2004-06-04",28.3161,28.3681,28.1395,28.3161,309300.0],["2004-06-07",28.2122,28.5759,28.1915,28.446,300500.0],["2004-06-08",28.2902,28.55,28.2538,28.5448,467300.0],["2004-06-09",28.4097,28.4512,28.2382,28.3421,359700.0],["2004-06-10",28.1811,28.3785,28.0979,28.3369,206700.0],["2004-06-14",27.5888,27.7966,27.5472,27.6719,411200.0],["2004-06-15",27.9784,28.259,27.9213,28.233,275600.0],["2004-06-16",28.4928,28.4928,28.1707,28.311,224800.0],["2004-06-17",28.4564,28.4928,28.2746,28.4564,191300.0],["2004-06-18",28.5863,28.7058,28.55,28.6227,264100.0],["2004-06-21",28.7526,28.7526,28.6019,28.6227,159400.0],["2004-06-22",28.4305,28.6019,28.3525,28.4928,229900.0],["2004-06-23",28.55,28.8877,28.4928,28.7734,257300.0],["2004-06-24",28.7318,28.763,28.5811,28.5811,299300.0],["2004-06-25",28.7058,28.8825,28.6591,28.7682,122400.0],["2004-06-28",29.1059,29.163,28.924,28.9396,227000.0],["2004-06-29",28.8461,28.8669,28.6591,28.7941,120300.0],["2004-06-30",28.3681,28.5552,28.311,28.446,161300.0],["2004-07-01",28.2174,28.2642,27.9005,28.1083,291600.0],["2004-07-02",28.1603,28.2382,28.0564,28.1603,137100.0],["2004-07-06",28.0927,28.2122,28.0044,28.0823,177000.0],["2004-07-07",28.0044,28.3058,27.9732,28.1395,197200.0],["2004-07-08",27.6303,27.9005,27.4121,27.7602,432600.0],["2004-07-09",27.3809,27.7187,27.3757,27.5888,235800.0],["2004-07-12",27.2666,27.4693,27.2147,27.4017,229800.0],["2004-07-13",27.1108,27.251,27.0692,27.1731,292200.0],["2004-07-14",27.2407,27.5888,27.2355,27.3498,154200.0],["2004-07-15",27.1991,27.7966,27.1212,27.4433,249900.0],["2004-07-16",27.5524,27.6147,27.2978,27.4848,189300.0],["2004-07-19",27.2355,27.4069,27.2043,27.303,220900.0],["2004-07-20",26.6847,26.8977,26.5808,26.8042,489300.0],["2004-07-21",26.2379,26.3106,26.0768,26.1028,617300.0],["2004-07-22",26.1184,26.2951,26.0561,26.2743,293900.0],["2004-07-23",26.5496,26.56,26.1963,26.2379,231800.0],["2004-07-26",26.2483,26.321,25.9937,26.0405,293100.0],["2004-07-27",26.2119,26.2743,26.0301,26.2483,209600.0],["2004-07-28",25.9781,26.0301,25.7079,25.9937,276500.0],["2004-07-29",25.9054,26.0976,25.9054,25.9937,225300.0],["2004-07-30",25.9521,26.1756,25.9366,26.0924,164700.0],["2004-08-02",26.134,26.399,26.134,26.3106,193900.0],["2004-08-03",26.1496,26.373,26.1392,26.2379,216300.0],["2004-08-04",26.134,26.534,26.1236,26.4717,170800.0],["2004-08-05",26.4198,26.5185,26.3054,26.3106,249300.0],["2004-08-06",26.2691,26.3158,26.0872,26.1444,204600.0],["2004-08-09",25.6664,25.8119,25.5365,25.682,518200.0],["2004-08-10",25.4118,25.7859,25.365,25.6196,361600.0],["2004-08-11",25.4741,25.5417,25.3443,25.5209,304800.0],["2004-08-12",25.4482,25.5729,25.3546,25.4845,160700.0],["2004-08-13",25.5936,25.7339,25.5209,25.6404,142000.0],["2004-08-16",25.3806,25.5001,25.2819,25.4586,186800.0],["2004-08-17",25.3287,25.5884,25.3287,25.5417,291800.0],["2004-08-18",25.365,25.6404,25.3546,25.6352,223600.0],["2004-08-19",25.469,25.5833,25.4066,25.5365,196900.0],["2004-08-20",25.2819,25.6144,25.1572,25.5261,335100.0],["2004-08-23",25.8119,25.9781,25.7443,25.8794,302700.0],["2004-08-24",25.5209,25.5209,25.3131,25.417,300000.0],["2004-08-25",25.1624,25.4066,25.0481,25.2403,322700.0],["2004-08-26",25.2767,25.5833,25.2767,25.5105,159700.0],["2004-08-27",25.5833,25.8378,25.5833,25.7859,195800.0],["2004-08-30",25.5885,25.9521,25.5105,25.7028,86800.0],["2004-08-31",25.604,25.9573,25.604,25.9521,224200.0],["2004-09-01",25.7495,25.7755,25.6092,25.6872,184600.0],["2004-09-02",25.2767,25.5053,25.2248,25.4845,619300.0],["2004-09-03",25.8274,26.0041,25.7131,25.9417,272600.0],["2004-09-07",26.0041,26.2431,25.9677,26.1911,390500.0],["2004-09-08",25.9625,26.0405,25.9262,25.9781,947100.0],["2004-09-09",25.8846,26.0197,25.8274,25.9833,639600.0],["2004-09-10",26.2535,26.4353,26.2223,26.3938,338700.0],["2004-09-13",26.4042,26.4873,26.3262,26.4198,296700.0],["2004-09-14",26.347,26.7263,26.3054,26.5964,266100.0],["2004-09-15",26.3234,26.334,26.1531,26.2169,439500.0],["2004-09-16",26.3979,26.4937,26.2382,26.4671,190200.0],["2004-09-17",26.5043,26.5629,26.3447,26.4351,202600.0],["2004-09-20",26.0519,26.1318,26.0147,26.0732,319900.0],["2004-09-21",26.3606,26.4937,26.2861,26.4564,312800.0],["2004-09-22",26.2116,26.2808,26.1211,26.185,507200.0],["2004-09-23",26.2914,26.3606,26.2489,26.2861,239100.0],["2004-09-24",26.318,26.4245,26.2063,26.3979,275700.0],["2004-09-27",26.1637,26.2808,26.1531,26.2435,234600.0],["2004-09-28",26.5256,26.6959,26.4884,26.6959,315600.0],["2004-09-29",26.4937,26.5948,26.3926,26.5788,456300.0],["2004-09-30",26.6906,26.9195,26.6906,26.8396,323200.0],["2004-10-01",26.6001,26.962,26.5842,26.8609,386200.0],["2004-10-04",27.0738,27.1962,27.0365,27.143,395200.0],["2004-10-05",27.2388,27.4091,27.2069,27.276,754100.0],["2004-10-06",27.1217,27.2175,27.0365,27.1536,440200.0],["2004-10-07",27.0365,27.0525,26.8237,26.8982,251200.0],["2004-10-08",27.1643,27.3452,27.1643,27.2441,679200.0],["2004-10-11",27.4091,27.6113,27.3825,27.5315,245800.0],["2004-10-12",27.5954,27.5954,27.4889,27.5421,305200.0],["2004-10-13",28.3884,28.4948,28.1808,28.3085,547800.0],["2004-10-14",28.6172,28.6225,28.3884,28.4735,515000.0],["2004-10-15",28.3511,28.4842,28.3245,28.3671,383900.0],["2004-10-18",28.5267,28.5374,28.3298,28.4735,351100.0],["2004-10-19",28.3564,28.5321,28.2553,28.3192,615800.0],["2004-10-20",28.4629,28.5321,28.085,28.3937,632700.0],["2004-10-21",28.399,28.4416,28.2287,28.4309,239800.0],["2004-10-22",28.3671,28.383,28.1276,28.1542,179000.0],["2004-10-25",28.2394,28.3724,27.9945,28.2234,310900.0],["2004-10-26",28.1542,28.2872,28.0531,28.2872,178000.0],["2004-10-27",28.4097,28.4097,28.1382,28.3405,153500.0],["2004-10-28",28.2287,28.5267,28.1861,28.5001,306900.0],["2004-10-29",28.6758,28.8408,28.2926,28.6225,349500.0],["2004-11-01",28.6492,28.8674,28.6332,28.7982,227100.0],["2004-11-02",28.9206,29.1122,28.8833,28.9099,212900.0],["2004-11-03",29.2506,29.2506,29.0909,29.2027,240100.0],["2004-11-04",29.0802,29.357,29.0164,29.341,245700.0],["2004-11-05",29.3251,29.6284,29.2825,29.6284,326000.0],["2004-11-08",29.4688,29.7934,29.4422,29.655,167600.0],["2004-11-09",29.671,29.7029,29.5273,29.6604,172400.0],["2004-11-10",29.6816,29.7881,29.5486,29.671,207700.0],["2004-11-11",29.5113,29.7242,29.4741,29.6763,224300.0],["2004-11-12",29.4581,29.82,29.3836,29.82,191000.0],["2004-11-15",29.5912,29.7668,29.5805,29.7136,168400.0],["2004-11-16",29.6391,29.852,29.6178,29.7508,131100.0],["2004-11-17",29.6817,29.9903,29.6338,29.7987,266400.0],["2004-11-18",29.6018,29.6923,29.5113,29.5433,172100.0],["2004-11-19",29.4847,29.4901,29.1654,29.3251,174200.0],["2004-11-22",29.1867,29.5646,29.1548,29.506,145800.0],["2004-11-23",29.3517,29.6976,29.3517,29.6231,173900.0],["2004-11-24",29.5805,29.7508,29.5379,29.7242,157400.0],["2004-11-26",30.2085,30.3363,30.1447,30.2405,112500.0],["2004-11-29",30.15,30.3576,30.1074,30.2884,149400.0],["2004-11-30",30.0169,30.1127,29.8679,29.985,186100.0],["2004-12-01",30.1766,30.4427,30.1606,30.4427,219600.0],["2004-12-02",30.5492,30.5864,30.2298,30.3097,317000.0],["2004-12-03",30.6716,30.8259,30.4001,30.6024,257300.0],["2004-12-06",30.2032,30.5758,30.1553,30.48,187400.0],["2004-12-07",30.5598,30.613,30.3363,30.4374,297000.0],["2004-12-08",30.2564,30.4374,30.1873,30.3469,190600.0],["2004-12-09",30.0489,30.5279,29.985,30.4853,271200.0],["2004-12-10",29.9105,30.1128,29.8307,30.1021,371900.0],["2004-12-13",30.3895,30.7088,30.3682,30.5917,241700.0],["2004-12-14",30.5864,30.8366,30.5811,30.7248,273000.0],["2004-12-15",30.8525,30.8951,30.5225,30.6982,243000.0],["2004-12-16",30.6503,30.6929,30.5066,30.6556,356300.0],["2004-12-17",30.4427,30.5066,30.1819,30.4427,436800.0],["2004-12-20",30.7408,30.8312,30.5492,30.6343,249900.0],["2004-12-21",30.0169,30.2511,29.9903,30.15,672300.0],["2004-12-22",29.9105,30.2458,29.8679,30.1234,310300.0],["2004-12-23",30.0702,30.3256,30.0648,30.2831,260200.0],["2004-12-27",30.3895,30.5917,30.2884,30.5013,148000.0],["2004-12-28",30.5492,30.7461,30.4747,30.6875,158100.0],["2004-12-29",30.2405,30.5598,30.2405,30.4534,177100.0],["2004-12-30",30.6556,30.7461,30.5172,30.6556,137300.0],["2004-12-31",30.7887,30.8472,30.6769,30.8046,162100.0],["2005-01-03",30.6822,30.7887,30.4959,30.5119,393500.0],["2005-01-04",30.5811,30.6184,30.0702,30.1234,416700.0],["2005-01-05",30.3256,30.3363,29.9158,30.017,337500.0],["2005-01-06",29.9212,30.017,29.7242,29.836,199800.0],["2005-01-07",30.5917,30.6184,30.017,30.1234,298600.0],["2005-01-10",29.7721,29.9584,29.6497,29.8413,614500.0],["2005-01-11",29.6657,29.7455,29.5433,29.6018,419500.0],["2005-01-12",29.538,29.7402,29.4954,29.6817,368400.0],["2005-01-13",29.4741,29.538,29.373,29.4049,334100.0],["2005-01-14",29.5433,29.8041,29.5167,29.6923,203100.0],["2005-01-18",29.5433,29.8839,29.3783,29.8041,301700.0],["2005-01-19",29.7402,29.8041,29.5965,29.6018,356100.0],["2005-01-20",29.4315,29.6391,29.4102,29.4847,216900.0],["2005-01-21",29.1388,29.2399,29.059,29.1548,408900.0],["2005-01-24",29.043,29.1547,28.9791,29.0217,256500.0],["2005-01-25",29.208,29.2718,29.043,29.1175,248800.0],["2005-01-26",29.357,29.4954,29.3091,29.4155,215600.0],["2005-01-27",29.2027,29.4954,29.0909,29.4581,255200.0],["2005-01-28",29.3623,29.3996,29.1228,29.3464,410400.0],["2005-01-31",29.2878,29.3517,29.1388,29.2239,321700.0],["2005-02-01",29.2452,29.6178,29.1973,29.6018,335800.0],["2005-02-02",29.7562,29.9052,29.6976,29.836,272600.0],["2005-02-03",29.5912,29.8466,29.5486,29.8413,461300.0],["2005-02-04",29.6976,30.0329,29.6976,29.7455,611000.0],["2005-02-07",29.7934,30.0382,29.7296,29.9265,321200.0],["2005-02-08",29.7242,29.7881,29.5752,29.7402,339100.0],["2005-02-09",29.4315,29.5646,29.2878,29.4581,342400.0],["2005-02-10",29.4688,29.7189,29.4422,29.6338,252000.0],["2005-02-11",29.6391,29.7083,29.5167,29.687,280700.0],["2005-02-14",30.0861,30.1979,29.9744,30.1394,234300.0],["2005-02-15",30.2618,30.4959,30.1766,30.4534,220100.0],["2005-02-16",29.9637,30.1979,29.9424,30.1127,229700.0],["2005-02-17",30.0116,30.1181,29.7881,30.001,301900.0],["2005-02-18",30.2671,30.6024,30.2671,30.4959,314400.0],["2005-02-22",31.0016,31.1453,30.8259,30.8419,510800.0],["2005-02-23",31.108,31.1559,30.7301,30.8366,703400.0],["2005-02-24",30.7088,30.7887,30.5864,30.7674,288600.0],["2005-02-25",30.8738,31.0814,30.8259,31.0601,223400.0],["2005-02-28",30.7887,30.8206,30.464,30.48,361300.0],["2005-03-01",30.5758,30.6556,30.3735,30.6343,534400.0],["2005-03-02",30.4182,30.6667,30.3534,30.6505,354400.0],["2005-03-03",30.4938,30.6343,30.2831,30.5803,583000.0],["2005-03-04",30.6883,31.0017,30.6775,30.9153,293200.0],["2005-03-07",30.5533,30.8072,30.5425,30.7154,431000.0],["2005-03-08",30.7964,30.9855,30.7532,30.9261,354000.0],["2005-03-09",30.9153,31.0881,30.9045,30.9423,330900.0],["2005-03-10",31.3367,31.4069,31.18,31.2773,362900.0],["2005-03-11",31.542,31.8554,31.5258,31.623,492700.0],["2005-03-14",31.4285,31.623,31.4285,31.5258,193700.0],["2005-03-15",31.5042,31.5528,31.3367,31.3907,383400.0],["2005-03-16",31.569,31.6554,31.4934,31.4988,200800.0],["2005-03-17",31.3475,31.4718,31.2719,31.3961,186400.0],["2005-03-18",31.2286,31.3367,31.1476,31.2611,250800.0],["2005-03-21",30.8342,31.0665,30.71,30.9747,566400.0],["2005-03-22",31.0666,31.4069,30.8612,30.872,419200.0],["2005-03-23",30.8234,30.9855,30.7424,30.8288,277500.0],["2005-03-24",30.8234,31.1584,30.8126,30.9315,486200.0],["2005-03-28",30.9045,31.0936,30.8558,30.8666,317700.0],["2005-03-29",30.8126,31.0665,30.7424,30.7694,354300.0],["2005-03-30",30.7424,31.0125,30.7316,30.9207,321800.0],["2005-03-31",30.7964,30.845,30.5911,30.7424,470900.0],["2005-04-01",31.2881,31.3367,30.8991,31.0125,184400.0],["2005-04-04",30.7802,30.9909,30.7478,30.9747,241400.0],["2005-04-05",31.7473,31.8878,31.6717,31.7581,591500.0],["2005-04-06",31.9472,32.0985,31.9202,32.0337,334100.0],["2005-04-07",32.1417,32.3092,32.1201,32.2066,247800.0],["2005-04-08",32.012,32.2552,31.9688,32.1579,292500.0],["2005-04-11",32.5793,32.6928,32.4713,32.5415,535400.0],["2005-04-12",32.5253,32.7847,32.4119,32.6874,222400.0],["2005-04-13",32.4713,32.4983,32.2822,32.3903,491600.0],["2005-04-14",32.3254,32.347,32.1525,32.2012,432100.0],["2005-04-15",32.4443,32.5361,32.1579,32.2282,452700.0],["2005-04-18",31.9148,32.0337,31.8284,31.8824,435600.0],["2005-04-19",32.1579,32.347,32.0499,32.2984,410200.0],["2005-04-20",32.1201,32.3632,32.0661,32.1363,398000.0],["2005-04-21",31.9688,32.2174,31.958,32.1417,296600.0],["2005-04-22",32.0661,32.0931,31.8121,31.9634,257500.0],["2005-04-25",32.1309,32.6388,32.0985,32.4983,286900.0],["2005-04-26",31.9958,32.2011,31.9148,32.0607,265400.0],["2005-04-27",32.2282,32.3578,32.1201,32.3038,273800.0],["2005-04-28",32.2011,32.4605,32.1147,32.1579,347900.0],["2005-04-29",32.1741,32.2822,31.9094,32.2822,388500.0],["2005-05-02",32.3902,32.4389,32.1903,32.293,421500.0],["2005-05-03",32.1201,32.2984,32.0336,32.1579,361400.0],["2005-05-04",32.3632,32.8765,32.3362,32.736,243900.0],["2005-05-05",32.9035,33.0818,32.8279,32.9359,685600.0],["2005-05-06",32.5685,32.7144,32.5253,32.5848,583500.0],["2005-05-09",32.212,32.3632,32.1525,32.2498,378900.0],["2005-05-10",32.2498,32.3038,32.0229,32.1471,225400.0],["2005-05-11",32.4227,32.4875,32.2606,32.4497,256800.0],["2005-05-12",32.4443,32.4713,32.1579,32.239,266000.0],["2005-05-13",32.4605,32.5523,32.2282,32.374,294600.0],["2005-05-16",31.9688,32.3362,31.9688,32.2822,243800.0],["2005-05-17",32.1039,32.3524,32.0391,32.2876,228700.0],["2005-05-18",32.2336,32.4605,32.1579,32.3362,285100.0],["2005-05-19",31.985,32.3092,31.985,32.239,385100.0],["2005-05-20",31.9256,32.212,31.8824,32.1471,227300.0],["2005-05-23",31.8013,32.0661,31.7905,31.9904,207100.0],["2005-05-24",32.0931,32.1579,31.9634,32.0661,200500.0],["2005-05-25",31.8122,31.9418,31.7095,31.8392,240000.0],["2005-05-26",31.5852,31.6392,31.4231,31.623,339100.0],["2005-05-27",31.7041,31.8121,31.4988,31.7797,374100.0],["2005-05-31",31.5096,31.5798,31.2935,31.4015,546900.0],["2005-06-01",31.1152,31.4339,31.0936,31.3097,328300.0],["2005-06-02",31.2557,31.3151,31.0557,31.2124,343000.0],["2005-06-03",30.9423,31.1422,30.8612,31.099,301800.0],["2005-06-06",31.207,31.4447,31.0719,31.3691,177400.0],["2005-06-07",32.0661,32.5253,31.9688,32.2552,743400.0],["2005-06-08",32.374,32.374,31.985,32.0337,207900.0],["2005-06-09",32.0012,32.1579,31.8608,32.0715,243500.0],["2005-06-10",32.266,32.2822,31.9202,32.0607,167200.0],["2005-06-13",31.7041,32.0012,31.6447,31.85,196800.0],["2005-06-14",31.877,32.2876,31.8662,32.239,447900.0],["2005-06-15",32.0066,32.0337,31.8446,31.9634,283800.0],["2005-06-16",31.9634,31.9904,31.7365,31.9742,270400.0],["2005-06-17",32.3362,32.3578,32.0121,32.1904,206200.0],["2005-06-20",32.1471,32.2444,32.0661,32.1309,181700.0],["2005-06-21",32.0931,32.2444,32.0391,32.2012,191800.0],["2005-06-22",32.4119,32.4821,32.266,32.3632,211800.0],["2005-06-23",32.4983,32.6334,32.3848,32.4227,440100.0],["2005-06-24",32.1687,32.4173,32.1255,32.2066,282500.0],["2005-06-27",32.0823,32.1417,31.9634,32.0931,195000.0],["2005-06-28",31.8878,32.2714,31.8878,32.2282,454300.0],["2005-06-29",31.9418,32.3146,31.877,32.2444,684000.0],["2005-06-30",32.1201,32.2444,32.0391,32.0391,325600.0],["2005-07-01",31.823,31.9148,31.6339,31.7959,362900.0],["2005-07-05",31.2827,31.569,31.2016,31.5636,513800.0],["2005-07-06",31.5528,32.2174,31.5366,32.1093,1604800.0],["2005-07-07",30.5263,31.2286,30.3372,30.9693,1580900.0],["2005-07-08",30.2831,30.5695,30.1264,30.4776,1232400.0],["2005-07-11",29.9103,30.2885,29.8941,30.2885,1586000.0],["2005-07-12",30.5263,30.71,30.4614,30.6397,570100.0],["2005-07-13",30.3101,30.3912,30.1535,30.2453,416000.0],["2005-07-14",30.3642,30.3912,30.2399,30.3155,354700.0],["2005-07-15",29.986,30.1481,29.8563,29.959,816100.0],["2005-07-18",29.9752,30.1481,29.9211,30.0562,620200.0],["2005-07-19",29.8563,29.986,29.7969,29.8833,353300.0],["2005-07-20",29.7969,29.9698,29.5808,29.8887,440400.0],["2005-07-21",30.013,30.2507,29.959,30.1589,504500.0],["2005-07-22",29.8941,30.0562,29.8887,29.9752,500800.0],["2005-07-25",29.8779,30.0346,29.8077,29.959,372400.0],["2005-07-26",29.7969,29.8509,29.7212,29.8023,365500.0],["2005-07-27",29.8185,29.959,29.7807,29.8401,406400.0],["2005-07-28",29.8671,30.1481,29.8401,30.04,359200.0],["2005-07-29",30.1156,30.1751,29.9914,30.0778,466200.0],["2005-08-01",30.2021,30.2021,30.0292,30.1372,394500.0],["2005-08-02",30.2021,30.348,30.1697,30.3155,339600.0],["2005-08-03",30.2831,30.321,30.1643,30.2345,480900.0],["2005-08-04",30.0508,30.3372,30.013,30.2399,275600.0],["2005-08-05",30.2939,30.2993,30.0022,30.1156,369400.0],["2005-08-08",30.3101,30.3696,30.2291,30.2561,302500.0],["2005-08-09",30.1265,30.2507,30.067,30.2345,352000.0],["2005-08-10",30.5803,30.6613,30.3912,30.5101,589600.0],["2005-08-11",30.8558,30.9315,30.7586,30.8774,476500.0],["2005-08-12",30.6829,30.7964,30.6181,30.7208,343800.0],["2005-08-15",30.6613,30.8234,30.5857,30.7748,176100.0],["2005-08-16",30.7586,30.8396,30.7208,30.8072,463200.0],["2005-08-17",30.6938,30.8234,30.6451,30.7586,319100.0],["2005-08-18",30.9639,31.0828,30.8504,30.9963,469900.0],["2005-08-19",30.9963,31.0936,30.9477,31.0287,389700.0],["2005-08-22",31.5528,31.6338,31.1638,31.2232,318100.0],["2005-08-23",31.3097,31.3367,31.1854,31.2719,252100.0],["2005-08-24",31.1584,31.1746,30.9369,30.9747,357200.0],["2005-08-25",31.2286,31.3907,31.2124,31.3205,367700.0],["2005-08-26",31.3691,31.3961,31.1206,31.1314,163500.0],["2005-08-29",30.8504,31.2016,30.8234,31.1422,230500.0],["2005-08-30",30.8666,30.8991,30.5533,30.6883,594900.0],["2005-08-31",30.8774,31.18,30.8396,31.18,374400.0],["2005-09-01",31.7851,32.1363,31.7527,32.0769,651400.0],["2005-09-02",32.6658,32.8819,32.6496,32.7577,551300.0],["2005-09-06",33.1737,33.2979,33.1142,33.2223,726100.0],["2005-09-07",33.1791,33.2223,33.0656,33.1466,639400.0],["2005-09-08",33.1629,33.1953,32.8819,32.9576,595000.0],["2005-09-09",32.9846,33.1683,32.9846,33.1088,318700.0],["2005-09-12",32.9035,32.9522,32.8171,32.8603,506700.0],["2005-09-13",32.9684,32.9684,32.7739,32.8171,853100.0],["2005-09-14",32.9348,33.0232,32.8795,32.9955,1595400.0],["2005-09-15",32.7082,32.8519,32.653,32.7414,1051600.0],["2005-09-16",32.8187,33.0618,32.7082,32.9569,898700.0],["2005-09-19",32.8353,32.8685,32.7303,32.7635,413900.0],["2005-09-20",32.8408,32.9624,32.7856,32.8408,791400.0],["2005-09-21",32.9845,33.0287,32.6419,32.6806,547700.0],["2005-09-22",32.3767,32.432,32.2883,32.4264,768100.0],["2005-09-23",32.3436,32.4265,32.2165,32.3933,444100.0],["2005-09-26",32.5535,32.5535,32.3823,32.4762,475400.0],["2005-09-27",32.3933,32.4596,32.3215,32.3546,429400.0],["2005-09-28",32.0784,32.0784,31.7745,31.9237,677700.0],["2005-09-29",31.9016,32.1723,31.874,32.0894,524800.0],["2005-09-30",32.1005,32.222,31.9789,32.0508,526500.0],["2005-10-03",32.4762,32.537,32.2773,32.3878,503100.0],["2005-10-04",32.8243,32.8519,32.6143,32.6585,448000.0],["2005-10-05",32.8906,33.0563,32.6972,32.7635,634300.0],["2005-10-06",32.7414,32.7635,32.4872,32.6585,531400.0],["2005-10-07",32.3049,32.327,32.0563,32.2662,424400.0],["2005-10-10",32.0949,32.2662,32.0286,32.1115,248900.0],["2005-10-11",32.1226,32.2276,31.99,32.0231,289200.0],["2005-10-12",32.0176,32.1226,31.7193,31.8574,300700.0],["2005-10-13",31.8076,31.885,31.4761,31.7855,287100.0],["2005-10-14",32.2662,32.7524,32.2386,32.6972,553800.0],["2005-10-17",32.316,32.4762,32.1889,32.2939,309500.0],["2005-10-18",32.1226,32.3546,32.1226,32.1502,212800.0],["2005-10-19",32.2552,32.5756,32.1392,32.5425,347400.0],["2005-10-20",32.2331,32.2662,31.8242,31.9071,234400.0],["2005-10-21",32.327,32.4044,31.9955,32.0342,277100.0],["2005-10-24",32.2883,32.4044,32.2607,32.3767,430300.0],["2005-10-25",32.5149,32.6696,32.4099,32.5259,325600.0],["2005-10-26",32.6364,32.7138,32.316,32.4099,379900.0],["2005-10-27",32.8629,32.885,32.4154,32.4928,342700.0],["2005-10-28",32.5314,32.7966,32.4817,32.769,485700.0],["2005-10-31",32.9348,33.0287,32.7303,32.8353,1414500.0],["2005-11-01",32.6143,32.6419,32.4817,32.5204,313000.0],["2005-11-02",32.6364,32.8408,32.5867,32.8077,643000.0],["2005-11-03",32.7524,32.758,32.5535,32.6585,503100.0],["2005-11-04",32.8574,32.8574,32.5591,32.7138,539300.0],["2005-11-07",32.6585,32.9182,32.6585,32.8408,245200.0],["2005-11-08",32.7635,32.8685,32.758,32.8132,290600.0],["2005-11-09",32.9403,33.0784,32.8464,33.0397,202900.0],["2005-11-10",33.0674,33.1834,32.9569,33.1668,431300.0],["2005-11-11",33.1226,33.316,33.106,33.2386,284200.0],["2005-11-14",33.2386,33.316,33.1668,33.2884,215600.0],["2005-11-15",31.9513,32.5314,31.8795,32.3988,1053200.0],["2005-11-16",32.1281,32.3657,32.1171,32.327,524400.0],["2005-11-17",32.4209,32.7027,32.3546,32.6475,606500.0],["2005-11-18",32.5204,32.5535,32.1502,32.2662,598600.0],["2005-11-21",32.3712,32.4541,32.2497,32.3767,326900.0],["2005-11-22",32.1502,32.3878,32.0839,32.3657,359600.0],["2005-11-23",32.4044,32.5646,32.3602,32.5259,235000.0],["2005-11-25",32.5314,32.5314,32.2552,32.3049,309500.0],["2005-11-28",32.4209,32.4486,32.1226,32.3381,350600.0],["2005-11-29",32.3933,32.4928,32.2386,32.3657,497700.0],["2005-11-30",32.4209,32.443,32.0894,32.1281,753000.0],["2005-12-01",32.2331,32.7524,32.2055,32.7082,793900.0],["2005-12-02",32.7856,33.2055,32.7138,33.1834,494200.0],["2005-12-05",33.3712,33.3989,33.1889,33.2828,519500.0],["2005-12-06",33.2165,33.4707,33.2055,33.2442,836200.0],["2005-12-07",32.9403,33.095,32.8795,32.9845,580100.0],["2005-12-08",32.9458,33.1447,32.7414,33.0397,252800.0],["2005-12-09",32.8685,33.0563,32.8298,32.9403,354600.0],["2005-12-12",33.1723,33.2497,32.9955,33.1005,286800.0],["2005-12-13",32.7469,32.7966,32.5756,32.7524,578000.0],["2005-12-14",32.3988,32.664,32.3491,32.6419,493300.0],["2005-12-15",32.9458,32.9845,32.7138,32.885,396100.0],["2005-12-16",32.769,32.8187,32.6364,32.6861,306400.0],["2005-12-19",32.6585,32.6696,32.4928,32.5701,340200.0],["2005-12-20",32.5149,32.6309,32.4817,32.4983,268700.0],["2005-12-21",32.5425,32.5756,32.4154,32.5535,255600.0],["2005-12-22",32.3933,32.4762,32.2994,32.3988,299200.0],["2005-12-23",32.2883,32.5093,32.2883,32.4872,208200.0],["2005-12-27",32.5977,32.6088,32.327,32.3767,206900.0],["2005-12-28",32.4596,32.5425,32.1999,32.2994,276700.0],["2005-12-29",32.3767,32.5149,32.327,32.3767,145800.0],["2005-12-30",32.2386,32.3657,32.1833,32.211,188700.0],["2006-01-03",32.5425,33.0397,32.5149,32.9071,341400.0],["2006-01-04",33.095,33.1613,33.0287,33.0563,653600.0],["2006-01-05",32.7911,32.8629,32.5812,32.7082,448200.0],["2006-01-06",32.9569,33.1502,32.9292,33.0729,510600.0],["2006-01-09",33.106,33.1447,33.0232,33.1337,296000.0],["2006-01-10",33.0121,33.211,32.9734,33.1668,332000.0],["2006-01-11",33.0563,33.2607,33.0397,33.2552,342400.0],["2006-01-12",33.3933,33.4486,33.2552,33.2773,262100.0],["2006-01-13",33.1447,33.3215,33.1005,33.2663,219700.0],["2006-01-17",32.5038,32.6806,32.3381,32.6419,636800.0],["2006-01-18",32.7138,32.7745,32.5149,32.6033,697100.0],["2006-01-19",32.6751,32.7524,32.5922,32.7138,330900.0],["2006-01-20",32.7193,32.7359,32.4651,32.4707,610400.0],["2006-01-23",32.5038,32.7635,32.3988,32.7359,1120200.0],["2006-01-24",32.979,33.106,32.9071,33.106,396900.0],["2006-01-25",33.0342,33.2055,33.0066,33.2055,1092500.0],["2006-01-26",33.3381,33.537,33.1613,33.316,482800.0],["2006-01-27",33.1613,33.2994,33.0784,33.1779,379500.0],["2006-01-30",32.874,33.1392,32.8574,33.106,636800.0],["2006-01-31",32.979,33.2497,32.9569,33.1613,651500.0],["2006-02-01",33.1392,33.4541,33.1171,33.3878,589400.0],["2006-02-02",33.5757,33.6475,33.4541,33.4596,577200.0],["2006-02-03",33.3049,33.4486,33.2276,33.4265,277900.0],["2006-02-06",33.1668,33.1668,32.9292,32.9292,542700.0],["2006-02-07",32.7138,32.8298,32.5756,32.8077,793900.0],["2006-02-08",32.7027,33.0784,32.6751,33.0287,654300.0],["2006-02-09",32.874,33.2055,32.8408,33.0729,678800.0],["2006-02-10",33.1226,33.1723,32.9292,33.095,385800.0],["2006-02-13",32.9071,33.0453,32.8353,32.9624,389400.0],["2006-02-14",32.7137,33.0397,32.7027,33.0232,445600.0],["2006-02-15",33.2884,33.4873,33.1005,33.2884,593000.0],["2006-02-16",33.4099,33.7027,33.3878,33.6585,906600.0],["2006-02-17",33.9237,34.1558,33.8851,34.0619,846900.0],["2006-02-21",34.0619,34.1116,33.9182,34.0398,460300.0],["2006-02-22",33.8464,34.0287,33.8409,34.0121,384200.0],["2006-02-23",34.0619,34.1282,33.9845,34.0619,201000.0],["2006-02-24",34.0342,34.095,33.8851,33.9403,211100.0],["2006-02-27",33.8961,34.0232,33.8464,33.9679,317000.0],["2006-02-28",34.0895,34.2276,34.0619,34.0895,248300.0],["2006-03-01",34.5149,34.6973,34.2994,34.6144,697200.0],["2006-03-02",34.421,34.642,34.2829,34.6088,624900.0],["2006-03-03",34.6475,35.0453,34.6254,34.8575,885500.0],["2006-03-06",34.8354,34.9459,34.7359,34.8354,285900.0],["2006-03-07",34.7194,35.1116,34.7138,35.0122,755400.0],["2006-03-08",34.8342,35.0693,34.8062,35.0245,681800.0],["2006-03-09",34.9517,35.0861,34.8341,34.8677,433400.0],["2006-03-10",35.1309,35.7467,35.1085,35.7467,1581500.0],["2006-03-13",35.5844,35.7131,35.4724,35.6179,1544000.0],["2006-03-14",35.5508,36.0434,35.5116,36.0322,1898100.0],["2006-03-15",35.8979,36.2898,35.8251,36.2506,2086200.0],["2006-03-16",36.2338,36.7544,36.2002,36.6201,1771000.0],["2006-03-17",36.6201,36.6929,36.4577,36.5809,304900.0],["2006-03-20",36.3905,36.4633,36.0882,36.3625,336500.0],["2006-03-21",36.1386,36.4241,36.1386,36.2842,395900.0],["2006-03-22",36.0994,36.0994,35.7075,36.0322,489600.0],["2006-03-23",35.6739,35.7355,35.5228,35.6179,399100.0],["2006-03-24",35.4836,35.6851,35.4556,35.6515,303100.0],["2006-03-27",35.6627,35.7355,35.5508,35.5732,243000.0],["2006-03-28",35.9426,35.965,35.5843,35.6067,486900.0],["2006-03-29",35.4164,35.6291,35.3716,35.5675,279000.0],["2006-03-30",35.7915,35.8531,35.6067,35.6963,156900.0],["2006-03-31",35.6067,35.6235,35.422,35.5116,215600.0],["2006-04-03",35.4724,35.7691,35.4276,35.5284,340200.0],["2006-04-04",35.4948,35.7299,35.4164,35.5508,279000.0],["2006-04-05",35.4948,35.8923,35.4948,35.8027,323900.0],["2006-04-06",35.6012,35.6291,35.3828,35.506,238300.0],["2006-04-07",35.4948,35.5676,35.1421,35.2036,339000.0],["2006-04-10",35.4388,35.5452,35.0805,35.2596,300300.0],["2006-04-11",35.0469,35.1253,34.683,34.795,300200.0],["2006-04-12",35.1925,35.366,35.0357,35.0973,489800.0],["2006-04-13",34.9461,35.1141,34.9461,34.9685,200600.0],["2006-04-17",35.3268,35.3268,35.0021,35.0357,487300.0],["2006-04-18",35.2148,35.3828,35.1197,35.3604,293900.0],["2006-04-19",36.1666,36.4577,36.0882,36.3458,632900.0],["2006-04-20",36.6649,36.9728,36.6593,36.8496,1074200.0],["2006-04-21",36.7488,36.9392,36.6873,36.8216,1369600.0],["2006-04-24",36.6313,36.9616,36.5977,36.9056,821800.0],["2006-04-25",37.0008,37.0904,36.7656,36.8776,763700.0],["2006-04-26",36.9504,37.1127,36.7992,37.0008,1074000.0],["2006-04-27",36.4969,37.2191,36.4857,37.0624,671600.0],["2006-04-28",36.9112,37.2191,36.8944,37.0904,253300.0],["2006-05-01",37.1463,37.4151,36.956,37.012,318400.0],["2006-05-02",37.5102,37.639,37.4375,37.5886,289900.0],["2006-05-03",37.3647,37.4543,37.2303,37.3479,241900.0],["2006-05-04",37.4823,37.6726,37.4487,37.5606,293900.0],["2006-05-05",37.835,37.9301,37.6446,37.8798,360100.0],["2006-05-08",38.0421,38.2325,37.9525,38.2213,893400.0],["2006-05-09",38.2269,38.4956,38.1877,38.3668,570300.0],["2006-05-10",38.1205,38.1317,37.8573,37.8853,270900.0],["2006-05-11",38.5068,38.8035,38.4396,38.4956,529100.0],["2006-05-12",38.322,38.4564,37.9581,38.0197,370500.0],["2006-05-15",37.4431,37.6894,37.3871,37.6334,581300.0],["2006-05-16",37.9581,37.9805,37.7454,37.9077,265000.0],["2006-05-17",37.5102,37.7398,36.8384,36.956,548500.0],["2006-05-18",37.2583,37.3703,36.9728,37.04,320200.0],["2006-05-19",36.5753,36.8384,36.2954,36.6761,326800.0],["2006-05-22",36.6257,37.1463,36.5921,36.9896,404500.0],["2006-05-23",36.9952,37.2303,36.8944,37.0344,400200.0],["2006-05-24",36.8328,36.8608,36.4633,36.6537,454800.0],["2006-05-25",37.0064,37.2471,36.7432,37.1295,260600.0],["2006-05-26",37.5382,37.6558,37.3143,37.5103,523800.0],["2006-05-30",37.5102,37.5494,36.9224,36.9784,370100.0],["2006-05-31",36.9784,37.2415,36.9,37.0568,343900.0],["2006-06-01",36.8272,37.4823,36.76,37.4207,805000.0],["2006-06-02",37.7902,37.8238,37.6054,37.7006,306600.0],["2006-06-05",37.9581,38.1709,37.779,37.8406,1012700.0],["2006-06-06",37.555,37.7734,37.4263,37.695,576100.0],["2006-06-07",38.0589,38.6188,37.9861,38.2548,477600.0],["2006-06-08",37.6502,37.7118,37.3423,37.6502,363100.0],["2006-06-09",37.4207,37.695,37.3983,37.555,326800.0],["2006-06-12",37.7454,37.751,37.3479,37.3479,269500.0],["2006-06-13",37.1631,37.3647,36.5473,36.5753,581300.0],["2006-06-14",37.1743,37.4095,37.1016,37.2415,630500.0],["2006-06-15",37.3815,37.9581,37.3367,37.9189,424900.0],["2006-06-16",37.5102,37.751,37.5046,37.555,237300.0],["2006-06-19",37.7342,37.7342,37.2695,37.3311,284600.0],["2006-06-20",38.0981,38.3948,38.0981,38.1709,270100.0],["2006-06-21",37.8853,38.2716,37.8182,38.0925,347800.0],["2006-06-22",37.5886,37.667,37.3535,37.639,436700.0],["2006-06-23",37.2023,37.4207,37.2023,37.3423,314300.0],["2006-06-26",37.2303,37.2807,37.0624,37.1855,458600.0],["2006-06-27",37.1743,37.3479,36.9784,37.0008,548100.0],["2006-06-28",37.3983,37.4319,37.0568,37.3479,454300.0],["2006-06-29",37.0959,37.7454,37.0456,37.5886,805700.0],["2006-06-30",37.8518,37.9637,37.6502,37.8182,849700.0],["2006-07-03",38.1821,38.2884,38.0421,38.1821,105800.0],["2006-07-05",37.7846,37.807,37.4263,37.6166,691800.0],["2006-07-06",37.7006,37.9078,37.6334,37.8126,621700.0],["2006-07-07",37.6502,37.8014,37.3703,37.5046,699200.0],["2006-07-10",37.7958,38.0869,37.7734,37.9861,324700.0],["2006-07-11",38.0029,38.294,37.9245,38.2548,287500.0],["2006-07-12",38.3612,38.3612,37.9133,37.9805,271500.0],["2006-07-13",37.9189,37.9189,37.6054,37.6334,489400.0],["2006-07-14",37.3199,37.4319,37.1296,37.2751,246100.0],["2006-07-17",36.7265,36.9448,36.6985,36.872,306800.0],["2006-07-18",36.8944,36.9168,36.6033,36.8552,272400.0],["2006-07-19",36.5249,37.4375,36.4969,37.3255,322600.0],["2006-07-20",37.4767,37.6278,37.3983,37.4263,163700.0],["2006-07-21",37.6558,37.6894,37.2807,37.583,222200.0],["2006-07-24",38.0981,38.1933,37.8854,37.9861,486000.0],["2006-07-25",38.1261,38.1541,37.8518,38.0029,317000.0],["2006-07-26",38.0421,38.322,37.9357,38.1485,238800.0],["2006-07-27",39.061,39.257,38.8315,38.9099,515200.0],["2006-07-28",39.2626,39.8672,39.229,39.4809,584400.0],["2006-07-31",39.6377,39.6825,39.3578,39.369,250000.0],["2006-08-01",39.1058,39.1114,38.7139,39.0219,319700.0],["2006-08-02",39.4697,39.6041,39.3634,39.5089,332000.0],["2006-08-03",39.4977,39.5985,39.2626,39.425,237000.0],["2006-08-04",39.5201,39.6937,39.2906,39.3913,256000.0],["2006-08-07",39.201,39.5313,39.145,39.4641,326200.0],["2006-08-08",39.3914,39.5873,39.2738,39.3354,335400.0],["2006-08-09",39.5873,39.8281,39.5425,39.5817,210600.0],["2006-08-10",39.3298,39.5761,39.2514,39.5201,202400.0],["2006-08-11",39.3634,39.6881,39.3578,39.4865,307600.0],["2006-08-14",40.0128,40.1248,39.7889,39.8448,202000.0],["2006-08-15",40.8918,40.931,40.7182,40.8134,290200.0],["2006-08-16",40.5895,40.7742,40.4999,40.6118,237000.0],["2006-08-17",40.2815,40.3151,40.0016,40.08,323200.0],["2006-08-18",40.0912,40.1472,39.9344,40.0856,228100.0],["2006-08-21",40.6454,40.6846,40.3879,40.4495,146700.0],["2006-08-22",40.4495,40.5838,40.3151,40.4327,174700.0],["2006-08-23",40.3263,40.4831,40.1584,40.3767,303000.0],["2006-08-24",40.4215,40.4551,40.2199,40.3263,247700.0],["2006-08-25",39.9904,40.2535,39.8392,40.2479,323100.0],["2006-08-28",40.2479,40.6902,40.2479,40.4775,157300.0],["2006-08-29",40.2815,40.4663,40.0408,40.3935,370200.0],["2006-08-30",41.2669,41.4236,40.707,40.8246,466500.0],["2006-08-31",39.8336,40.136,39.7553,40.0296,734900.0],["2006-09-01",40.2535,40.5727,40.1752,40.4215,344300.0],["2006-09-05",40.1975,40.3319,39.9792,40.3319,428600.0],["2006-09-06",39.884,39.9512,39.7553,39.8224,347100.0],["2006-09-07",39.5257,39.6993,39.4025,39.5033,473300.0],["2006-09-08",39.1898,39.4193,38.9323,39.3913,452000.0],["2006-09-11",39.3074,39.5817,39.1898,39.3802,481000.0],["2006-09-12",39.9064,39.968,39.7329,39.9512,262300.0],["2006-09-13",40.0295,40.1838,39.8866,40.1667,518900.0],["2006-09-14",40.2352,40.3153,40.1152,40.1781,208200.0],["2006-09-15",40.161,40.161,39.9781,40.1038,171200.0],["2006-09-18",40.1095,40.4867,40.1095,40.3953,321200.0],["2006-09-19",40.6239,40.6525,40.4067,40.521,219500.0],["2006-09-20",40.7382,41.0068,40.7325,40.9268,344200.0],["2006-09-21",40.8582,41.2354,40.7839,41.1211,563800.0],["2006-09-22",41.024,41.064,40.7839,40.9325,466900.0],["2006-09-25",41.2126,41.4983,40.9782,41.464,362200.0],["2006-09-26",41.4069,41.6526,41.3897,41.6241,319100.0],["2006-09-27",40.7839,41.0697,40.6467,41.0011,577500.0],["2006-09-28",40.5839,40.7096,40.4639,40.6696,484400.0],["2006-09-29",40.4239,40.6639,40.3839,40.601,337800.0],["2006-10-02",40.6925,40.8868,40.5839,40.7782,174300.0],["2006-10-03",40.6239,40.9611,40.6239,40.8068,219800.0],["2006-10-04",40.6182,41.0183,40.5782,41.0068,421300.0],["2006-10-05",41.2354,41.264,41.0468,41.2011,199900.0],["2006-10-06",40.9554,41.2011,40.9211,41.1268,347700.0],["2006-10-09",40.8525,40.8525,40.6639,40.8239,147700.0],["2006-10-10",40.3781,40.5153,40.2695,40.4467,275000.0],["2006-10-11",40.3896,40.6982,40.3896,40.601,146400.0],["2006-10-12",40.6468,41.0925,40.6468,41.0754,364300.0],["2006-10-13",40.8525,40.9611,40.6182,40.8068,329100.0],["2006-10-16",40.9782,41.0068,40.6125,40.7896,744000.0],["2006-10-17",40.9497,41.104,40.7953,40.9725,308400.0],["2006-10-18",41.2011,41.2926,40.984,41.0468,280500.0],["2006-10-19",41.2583,41.3897,41.2068,41.2583,192600.0],["2006-10-20",41.4069,41.4755,41.2411,41.4355,268100.0],["2006-10-23",41.2754,41.7041,41.184,41.6241,578800.0],["2006-10-24",41.3669,41.5155,41.1897,41.4812,451100.0],["2006-10-25",41.7669,42.1899,41.7669,42.087,422300.0],["2006-10-26",42.3671,42.7328,42.2642,42.7328,721000.0],["2006-10-27",42.6528,42.9214,42.4985,42.8185,769900.0],["2006-10-30",42.5842,42.6814,42.4013,42.5328,496500.0],["2006-10-31",42.287,42.7157,42.287,42.5614,517600.0],["2006-11-01",42.5213,42.9614,42.4871,42.8071,518500.0],["2006-11-02",42.7214,42.7385,42.4985,42.5728,269700.0],["2006-11-03",42.5214,42.5214,42.3099,42.367,204100.0],["2006-11-06",42.3842,42.5214,42.2699,42.4756,255900.0],["2006-11-07",42.8071,43.07,42.7099,42.7271,290300.0],["2006-11-08",42.75,42.8757,42.6414,42.8357,227600.0],["2006-11-09",43.15,43.3215,43.0757,43.2586,424600.0],["2006-11-10",43.7844,43.7844,43.4529,43.5101,554800.0],["2006-11-13",43.4815,43.7501,43.3615,43.5787,422500.0],["2006-11-14",43.6644,43.6758,43.2015,43.4472,248700.0],["2006-11-15",43.2872,43.3443,43.0929,43.15,662900.0],["2006-11-16",43.0243,43.3729,42.9329,43.2472,428000.0],["2006-11-17",43.1786,43.3958,43.1558,43.2986,280200.0],["2006-11-20",43.3558,43.7844,43.3043,43.6015,553800.0],["2006-11-21",43.5901,43.613,43.2872,43.533,516700.0],["2006-11-22",43.5387,43.6644,43.3958,43.613,264900.0],["2006-11-24",43.5672,43.8587,43.4929,43.8073,132700.0],["2006-11-27",43.6073,43.7787,43.4072,43.4929,268400.0],["2006-11-28",44.1559,44.2874,44.0073,44.2245,324400.0],["2006-11-29",44.2245,44.2531,43.9845,44.1216,249700.0],["2006-11-30",44.0302,44.2645,44.013,44.173,234000.0],["2006-12-01",44.4817,44.6017,44.2874,44.3788,358000.0],["2006-12-04",44.3045,44.4188,44.0645,44.2474,507200.0],["2006-12-05",44.1902,44.2931,44.0702,44.2816,462800.0],["2006-12-06",44.1102,44.1902,43.8416,43.8873,947100.0],["2006-12-07",44.0073,44.2416,43.9559,44.1216,518200.0],["2006-12-08",44.3502,44.4531,44.2016,44.2645,341300.0],["2006-12-11",44.3159,44.5217,44.3102,44.5045,201500.0],["2006-12-12",44.7217,44.7389,44.516,44.6531,338700.0],["2006-12-13",44.6131,44.9789,44.5674,44.8532,654000.0],["2006-12-14",44.6131,44.8818,44.6017,44.7903,367600.0],["2006-12-15",44.796,44.836,44.5103,44.596,384000.0],["2006-12-18",44.5674,44.5731,44.2702,44.3274,395400.0],["2006-12-19",44.3959,44.7103,44.3502,44.5617,590300.0],["2006-12-20",44.6417,44.6417,44.3274,44.4074,665600.0],["2006-12-21",44.2645,44.4017,44.1788,44.3274,439800.0],["2006-12-22",44.2359,44.8532,44.1616,44.7789,350300.0],["2006-12-26",44.636,45.2361,44.636,45.0075,298000.0],["2006-12-27",45.1504,45.5504,45.0475,45.5047,544000.0],["2006-12-28",45.3218,45.8076,45.2704,45.6533,446200.0],["2006-12-29",45.379,45.8362,45.2647,45.3275,386400.0],["2007-01-03",45.5161,45.6304,45.3275,45.4532,653000.0],["2007-01-04",45.4819,45.5447,45.0418,45.1789,412400.0],["2007-01-05",44.4245,44.5045,44.0931,44.1673,610100.0],["2007-01-08",44.0645,44.2188,43.933,44.1045,494200.0],["2007-01-09",44.0473,44.2931,43.8873,44.1845,469500.0],["2007-01-10",43.6301,44.0873,43.5444,43.8816,435000.0],["2007-01-11",44.0702,44.4531,44.0302,44.4074,320200.0],["2007-01-12",45.0875,45.3218,45.0475,45.3218,328700.0],["2007-01-16",45.2361,45.2361,44.8817,45.0246,337700.0],["2007-01-17",44.8475,45.2418,44.796,45.0418,269600.0],["2007-01-18",44.9446,45.1504,44.6131,44.8817,337800.0],["2007-01-19",44.6017,44.7789,44.5617,44.7617,430400.0],["2007-01-22",44.7332,44.7617,44.3731,44.5331,404300.0],["2007-01-23",45.0075,45.0075,44.7217,44.7789,310600.0],["2007-01-24",45.1504,45.2761,44.836,45.0932,986700.0],["2007-01-25",45.1789,45.3218,44.8875,44.8875,884700.0],["2007-01-26",45.2761,45.2761,44.7789,44.8532,683300.0],["2007-01-29",44.9103,45.0818,44.8932,44.956,305800.0],["2007-01-30",45.0075,45.3561,44.9275,45.0589,375600.0],["2007-01-31",44.7503,45.1218,44.5217,44.9961,1060500.0],["2007-02-01",45.2875,45.6076,45.1789,45.419,986700.0],["2007-02-02",45.2132,45.2932,45.0932,45.2418,247300.0],["2007-02-05",45.0532,45.2132,44.9332,45.1389,340000.0],["2007-02-06",45.459,45.7505,45.459,45.6704,354400.0],["2007-02-07",45.3104,45.5847,45.1218,45.4361,519800.0],["2007-02-08",45.4704,45.499,45.219,45.259,475400.0],["2007-02-09",45.1389,45.4247,45.0646,45.2361,603300.0],["2007-02-12",45.0989,45.1504,44.916,45.0189,240100.0],["2007-02-13",45.3504,45.7219,45.3275,45.6019,328500.0],["2007-02-14",45.6819,46.3963,45.6476,46.3163,570200.0],["2007-02-15",47.5336,47.5336,46.8706,46.9964,650500.0],["2007-02-16",46.3963,46.602,46.1562,46.5106,567400.0],["2007-02-20",46.8078,46.8935,46.6192,46.8592,533100.0],["2007-02-21",46.5563,46.6363,46.362,46.5449,616000.0],["2007-02-22",46.4649,46.7163,46.442,46.5334,820900.0],["2007-02-23",46.8421,47.0021,46.7278,46.8992,788100.0],["2007-02-26",46.9792,47.0021,46.7221,46.8764,254300.0],["2007-02-27",46.1677,46.2934,45.2647,45.5561,750000.0],["2007-02-28",45.4304,45.4933,45.0361,45.3961,964500.0],["2007-03-01",44.6074,44.9618,43.4929,44.5788,1202400.0],["2007-03-02",44.1445,44.3274,44.013,44.013,585600.0],["2007-03-05",42.7728,43.6187,42.6071,43.1957,1486500.0],["2007-03-06",43.9502,44.1959,43.7216,44.1216,873700.0],["2007-03-07",44.3074,44.5158,44.1164,44.1222,673900.0],["2007-03-08",44.1743,44.4001,44.1627,44.209,736900.0],["2007-03-09",44.5506,44.6895,44.429,44.5158,414500.0],["2007-03-12",44.3711,44.7069,44.2843,44.4001,1030600.0],["2007-03-13",44.2495,44.4058,43.8559,43.9138,457300.0],["2007-03-14",43.5549,43.9659,43.3754,43.6417,965500.0],["2007-03-15",43.9196,44.0122,43.7575,43.9543,1174200.0],["2007-03-16",43.9659,44.0817,43.8559,43.8733,1562500.0],["2007-03-19",44.3538,44.5679,44.1454,44.3943,389000.0],["2007-03-20",44.539,44.7821,44.4116,44.7126,526500.0],["2007-03-21",45.1352,45.5983,44.8632,45.4594,721300.0],["2007-03-22",45.4594,45.9167,45.3726,45.5868,387800.0],["2007-03-23",45.8067,45.8704,45.6678,45.8415,359800.0],["2007-03-26",45.8704,46.0036,45.7836,45.9688,439900.0],["2007-03-27",46.2872,46.3682,46.0325,46.0556,656500.0],["2007-03-28",45.7083,46.2177,45.6331,45.8704,533700.0],["2007-03-29",46.1193,46.5303,46.1135,46.3798,471800.0],["2007-03-30",46.4725,46.9935,46.4493,46.8603,593900.0],["2007-04-02",47.3002,47.335,47.0918,47.2424,368200.0],["2007-04-03",47.416,47.5434,47.2771,47.3813,265800.0],["2007-04-04",47.4681,47.6997,47.445,47.6128,379700.0],["2007-04-05",47.3176,47.526,47.196,47.4392,367000.0],["2007-04-09",47.2945,47.7576,47.0919,47.4334,225900.0],["2007-04-10",47.6128,47.6997,46.8892,47.5492,312800.0],["2007-04-11",47.7865,47.9254,47.5665,47.6476,427100.0],["2007-04-12",47.5723,47.8502,47.0398,47.6997,548300.0],["2007-04-13",47.6534,47.7112,47.2713,47.5897,288000.0],["2007-04-16",47.8733,47.937,47.7402,47.8907,254600.0],["2007-04-17",47.8791,48.2207,47.8097,48.1396,317500.0],["2007-04-18",48.1107,48.2612,47.9891,48.1917,198500.0],["2007-04-19",48.0586,48.377,48.0007,48.1744,212700.0],["2007-04-20",48.0181,48.3133,47.9544,48.157,263400.0],["2007-04-23",48.1454,48.4233,48.128,48.157,486200.0],["2007-04-24",48.0065,48.3654,47.9254,48.1628,331900.0],["2007-04-25",48.6259,48.788,48.4696,48.5333,634500.0],["2007-04-26",48.7996,48.8285,48.4001,48.4233,435500.0],["2007-04-27",48.7359,48.8806,48.6548,48.7416,336000.0],["2007-04-30",49.0137,49.2048,48.8285,48.8574,585000.0],["2007-05-01",48.9327,49.089,48.7706,49.0427,503900.0],["2007-05-02",49.1179,49.5695,49.1121,49.3321,482000.0],["2007-05-03",49.0195,49.3263,48.979,49.28,346100.0],["2007-05-04",49.1469,49.3495,49.0253,49.2279,278800.0],["2007-05-07",49.2626,49.471,49.2511,49.4132,184600.0],["2007-05-08",49.3495,49.4363,49.2048,49.2742,243200.0],["2007-05-09",49.3032,49.3784,49.1063,49.1758,267200.0],["2007-05-10",48.788,49.0485,48.4754,48.5043,406100.0],["2007-05-11",48.4464,48.8169,48.4175,48.6722,401500.0],["2007-05-14",48.8922,48.9616,48.6838,48.7011,254400.0],["2007-05-15",48.8748,49.3958,48.788,49.0948,374400.0],["2007-05-16",48.869,48.9848,48.7127,48.9674,451800.0],["2007-05-17",48.7474,48.8632,48.568,48.7416,386000.0],["2007-05-18",48.9558,49.3553,48.9327,49.1932,317800.0],["2007-05-21",48.7879,48.7995,48.5275,48.649,567400.0],["2007-05-22",48.8806,49.2048,48.8343,48.9964,372100.0],["2007-05-23",49.3437,49.6389,49.3147,49.4305,401500.0],["2007-05-24",49.4421,49.5926,49.2047,49.2974,527500.0],["2007-05-25",49.1874,49.3437,49.1063,49.1469,258500.0],["2007-05-29",49.6679,49.7836,49.4016,49.4942,517200.0],["2007-05-30",49.3321,49.3668,48.9501,49.2511,949900.0],["2007-05-31",49.5521,49.6389,49.2568,49.4305,384400.0],["2007-06-01",49.6389,49.8994,49.581,49.7952,410500.0],["2007-06-04",50.131,50.3162,49.8531,49.9689,567200.0],["2007-06-05",49.7663,49.9168,49.5347,49.6042,454900.0],["2007-06-06",49.3842,49.4421,48.9732,49.1064,319400.0],["2007-06-07",48.3828,48.7706,47.7749,47.9081,830400.0],["2007-06-08",47.8907,47.9891,47.5665,47.966,382500.0],["2007-06-11",48.1454,48.6143,48.1223,48.4464,452300.0],["2007-06-12",48.979,49.1006,48.5854,48.6432,580500.0],["2007-06-13",48.5969,48.9095,48.5333,48.8632,309500.0],["2007-06-14",49.0311,49.3379,49.0137,49.2105,380700.0],["2007-06-15",49.7836,49.9573,49.5579,49.6505,376800.0],["2007-06-18",50.1947,50.3336,50.0615,50.241,344400.0],["2007-06-19",49.9399,49.9978,49.5,49.6447,597600.0],["2007-06-20",49.7315,49.7721,49.1932,49.2048,405600.0],["2007-06-21",48.9038,48.9732,48.6838,48.7475,1119700.0],["2007-06-22",49.1584,49.2337,48.5275,48.649,340200.0],["2007-06-25",48.6606,49.2105,48.5217,48.7359,610600.0],["2007-06-26",49.28,49.5174,49.1063,49.1411,480400.0],["2007-06-27",49.1642,49.4537,49.1295,49.2742,527100.0],["2007-06-28",48.0354,48.2149,47.9718,48.1628,1236400.0],["2007-06-29",48.4522,48.458,48.0702,48.2265,650600.0],["2007-07-02",48.4869,48.8343,48.4869,48.788,333000.0],["2007-07-03",48.4985,48.4985,48.3017,48.4233,306900.0],["2007-07-05",48.7127,48.7417,48.2091,48.2786,586000.0],["2007-07-06",48.1222,48.1628,47.9312,48.1164,541600.0],["2007-07-09",48.539,49.0311,48.5217,48.7706,464500.0],["2007-07-10",48.8401,48.9848,48.4117,48.4927,357900.0],["2007-07-11",48.9501,49.1295,48.4754,48.6954,403500.0],["2007-07-12",48.9443,49.3147,48.8516,49.1584,868800.0],["2007-07-13",49.4305,49.7431,49.3437,49.6273,408600.0],["2007-07-16",49.4884,49.7894,49.4884,49.5926,444600.0],["2007-07-17",49.3958,49.7142,49.309,49.5173,345800.0],["2007-07-18",49.4884,49.691,48.9732,49.2163,861200.0],["2007-07-19",48.7764,49.2453,48.759,49.0716,363900.0],["2007-07-20",49.8415,49.8994,49.2221,49.309,573800.0],["2007-07-23",49.7547,49.8705,49.5116,49.581,432400.0],["2007-07-24",49.3553,49.4826,48.7648,48.8632,582500.0],["2007-07-25",48.8632,48.9616,48.2959,48.6664,587100.0],["2007-07-26",47.7112,47.9312,46.5709,46.8661,1025600.0],["2007-07-27",47.2018,47.3639,46.7156,46.7387,758200.0],["2007-07-30",46.8545,47.1671,46.5072,47.0687,520600.0],["2007-07-31",47.3581,47.856,47.2308,47.2829,497700.0],["2007-08-01",46.7561,47.4913,46.6114,47.3697,429300.0],["2007-08-02",47.4102,47.6013,46.9587,47.3697,392400.0],["2007-08-03",47.5955,47.7228,47.1555,47.1555,435200.0],["2007-08-06",47.3408,47.4913,46.9587,47.4739,421200.0],["2007-08-07",46.9819,48.018,46.9413,47.6823,466700.0],["2007-08-08",48.7127,49.1874,48.4406,48.9037,596900.0],["2007-08-09",49.089,49.7721,47.5434,47.6881,1636200.0],["2007-08-10",48.2785,48.7359,47.4681,48.0412,887300.0],["2007-08-13",47.8444,48.0238,47.5665,47.6534,360300.0],["2007-08-14",47.6476,47.8676,46.8835,46.9413,397200.0],["2007-08-15",47.3408,47.7865,46.8371,46.9182,475200.0],["2007-08-16",46.1541,46.3104,44.7416,45.7257,1247600.0],["2007-08-17",46.1367,46.3972,45.442,45.691,1241500.0],["2007-08-20",46.513,46.5419,45.6852,46.0325,1217700.0],["2007-08-21",45.8067,45.9283,45.5636,45.7894,750600.0],["2007-08-22",46.2872,46.5593,46.1541,46.3393,1461300.0],["2007-08-23",47.2829,47.5839,47.0398,47.335,603500.0],["2007-08-24",47.8849,48.1917,47.7286,48.1454,498100.0],["2007-08-27",48.2959,48.2959,47.8155,47.966,393500.0],["2007-08-28",47.7576,47.8791,46.9645,47.034,332400.0],["2007-08-29",47.5839,47.8965,47.2482,47.8733,358600.0],["2007-08-30",47.746,48.9674,47.6707,48.4233,627400.0],["2007-08-31",48.8864,49.6621,48.7416,49.4479,509300.0],["2007-09-04",48.4927,49.5984,48.4812,49.5116,558300.0],["2007-09-05",49.4652,49.5,48.9906,49.2916,442700.0],["2007-09-06",49.309,49.8763,48.9906,49.6794,752100.0],["2007-09-07",49.7142,49.8994,49.2974,49.581,743000.0],["2007-09-10",49.3611,49.3726,48.5101,48.9269,578700.0],["2007-09-11",49.4653,49.8705,49.4595,49.7142,797900.0],["2007-09-12",49.7755,50.5072,49.7755,50.4659,706700.0],["2007-09-13",50.6134,50.6842,50.3243,50.5603,360300.0],["2007-09-14",49.4215,50.0942,49.3802,49.6044,614800.0],["2007-09-17",49.6044,49.988,49.2976,49.4628,267100.0],["2007-09-18",49.9997,51.1503,49.8463,51.0264,825200.0],["2007-09-19",50.7373,50.932,50.5249,50.6134,521700.0],["2007-09-20",50.8317,50.9379,50.5367,50.7019,313700.0],["2007-09-21",51.2742,51.3509,51.109,51.1739,359100.0],["2007-09-24",51.1798,51.3332,50.8258,50.8494,395500.0],["2007-09-25",50.8376,51.6224,50.7727,51.5752,750600.0],["2007-09-26",51.8053,52.0,51.4867,51.8171,591800.0],["2007-09-27",52.3658,52.4307,51.5102,51.8053,434100.0],["2007-09-28",51.8761,51.9764,51.2506,51.764,288000.0],["2007-10-01",52.3009,52.8909,52.2832,52.5959,363300.0],["2007-10-02",52.4307,52.7552,52.3422,52.7316,310800.0],["2007-10-03",52.8437,52.8555,52.3894,52.5133,384900.0],["2007-10-04",53.5636,53.8291,53.2804,53.4633,322800.0],["2007-10-05",53.1506,53.4751,53.1447,53.363,275700.0],["2007-10-08",52.7375,53.0503,52.5664,52.7965,301000.0],["2007-10-09",52.6313,52.9795,52.2773,52.9795,420300.0],["2007-10-10",52.2183,52.9322,52.1593,52.5133,416700.0],["2007-10-11",52.8319,53.3275,52.4956,52.9499,445200.0],["2007-10-12",52.6667,53.1033,52.4071,53.062,213000.0],["2007-10-15",53.3866,53.481,52.7552,53.0679,289600.0],["2007-10-16",52.3658,52.8496,52.2773,52.6018,313400.0],["2007-10-17",53.7288,53.9058,53.3571,53.7642,783100.0],["2007-10-18",54.2126,54.307,53.9943,54.1772,351000.0],["2007-10-19",53.7819,53.9235,53.2804,53.2804,421700.0],["2007-10-22",52.5605,53.0089,52.472,52.9499,231400.0],["2007-10-23",53.6285,53.6639,53.0797,53.4928,223100.0],["2007-10-24",53.7937,53.8881,53.1033,53.6639,322000.0],["2007-10-25",53.4869,53.5164,53.1034,53.363,620800.0],["2007-10-26",53.2922,53.5518,53.2155,53.4692,318600.0],["2007-10-29",53.4397,53.6698,53.2981,53.6698,186900.0],["2007-10-30",53.6049,53.7465,53.4514,53.4928,251500.0],["2007-10-31",53.8527,54.1949,53.5459,54.1359,270300.0],["2007-11-01",53.7229,53.8173,53.2804,53.2804,300700.0],["2007-11-02",53.7819,54.1654,53.3984,54.1359,515500.0],["2007-11-05",53.5046,54.071,53.5046,53.894,332200.0],["2007-11-06",54.3955,54.6079,54.2539,54.6079,321600.0],["2007-11-07",54.6492,54.9443,53.9648,53.9884,539800.0],["2007-11-08",54.1595,54.1713,53.2744,53.9117,639000.0],["2007-11-09",53.1741,53.2567,52.5605,52.6254,377700.0],["2007-11-12",52.1888,52.6667,51.8466,51.941,1718300.0],["2007-11-13",52.9794,53.4574,52.7316,53.4574,636100.0],["2007-11-14",53.363,53.5164,52.7729,52.7729,622400.0],["2007-11-15",52.7316,53.0856,52.2478,52.472,396100.0],["2007-11-16",52.7611,52.7611,52.1475,52.6903,327400.0],["2007-11-19",52.1593,52.3953,51.2447,51.5987,536400.0],["2007-11-20",52.3717,53.0385,52.354,52.8555,528900.0],["2007-11-21",52.1534,52.6313,51.4807,51.9174,901800.0],["2007-11-23",52.5251,52.8378,52.1711,52.7021,180400.0],["2007-11-26",53.0502,53.3453,52.0826,52.0826,386800.0],["2007-11-27",52.0059,52.354,51.587,52.2183,476300.0],["2007-11-28",53.4692,54.4899,53.4515,54.4191,485600.0],["2007-11-29",54.3837,54.5489,54.1123,54.2539,585500.0],["2007-11-30",54.0946,54.1831,53.0384,53.4456,544900.0],["2007-12-03",52.7611,52.9735,52.3363,52.6962,480800.0],["2007-12-04",51.6165,51.8702,51.3804,51.6283,568100.0],["2007-12-05",51.6282,51.8938,51.3332,51.8053,548600.0],["2007-12-06",51.4807,51.8112,51.0382,51.5161,530300.0],["2007-12-07",51.2447,51.2919,50.6901,51.2801,829400.0],["2007-12-10",51.3332,51.6814,51.1326,51.5928,422800.0],["2007-12-11",51.5929,51.7463,50.7727,50.7727,494700.0],["2007-12-12",52.2183,52.4012,51.286,51.9292,857300.0],["2007-12-13",50.932,51.1267,50.5662,51.0441,960200.0],["2007-12-14",50.6547,50.8907,50.2712,50.4659,708300.0],["2007-12-17",50.2181,50.7727,50.1591,50.4895,830900.0],["2007-12-18",50.8081,51.0854,50.3361,50.578,726500.0],["2007-12-19",50.1945,50.4718,49.864,50.0942,482800.0],["2007-12-20",50.1886,50.5367,49.9171,50.4364,597500.0],["2007-12-21",50.6488,51.0736,50.6488,50.9379,567000.0],["2007-12-24",50.6724,51.3215,50.5898,51.0795,124000.0],["2007-12-26",51.0854,51.3981,50.7904,51.1975,402500.0],["2007-12-27",51.4689,51.4984,50.8199,50.9615,265300.0],["2007-12-28",50.7432,51.3745,50.3597,50.8671,417100.0],["2007-12-31",50.3833,51.0972,50.3833,50.6429,290500.0],["2008-01-02",50.9202,50.9792,49.9761,50.1886,726300.0],["2008-01-03",49.9998,50.6311,49.9644,50.3361,713000.0],["2008-01-04",50.0529,50.1945,49.3271,49.3743,781900.0],["2008-01-07",50.3007,50.4541,49.8758,50.1591,1717700.0],["2008-01-08",50.6075,50.7078,50.0293,50.1178,786100.0],["2008-01-09",49.9053,49.9053,49.1206,49.6103,1281800.0],["2008-01-10",48.6958,49.3153,48.6132,49.1206,1192300.0],["2008-01-11",47.321,47.7104,46.967,47.1971,2283400.0],["2008-01-14",48.2237,48.2237,47.5039,47.6691,568700.0],["2008-01-15",47.2384,47.2679,46.3356,46.4654,821500.0],["2008-01-16",47.8933,48.0939,47.0555,47.4213,1321100.0],["2008-01-17",46.6837,46.9139,45.6453,45.7043,926200.0],["2008-01-18",46.1704,46.6188,45.4624,45.7987,729000.0],["2008-01-22",43.7631,45.3031,43.6627,45.2736,1035300.0],["2008-01-23",43.7336,45.1378,43.3028,45.0316,1084400.0],["2008-01-24",46.5716,47.3151,46.0465,47.0968,1062900.0],["2008-01-25",47.2443,47.2443,46.3179,46.5244,604600.0],["2008-01-28",46.4477,46.7959,45.8223,46.6838,542200.0],["2008-01-29",46.6483,47.1145,46.1999,46.8489,576400.0],["2008-01-30",46.7545,47.1676,46.2058,46.4949,633900.0],["2008-01-31",46.7545,47.8402,46.5716,47.6573,1478600.0],["2008-02-01",47.793,48.4834,47.5393,48.3889,725900.0],["2008-02-04",48.383,48.4067,47.8107,48.1234,478500.0],["2008-02-05",47.3977,47.5924,46.9965,47.0732,545800.0],["2008-02-06",47.1853,47.911,46.843,47.2443,621800.0],["2008-02-07",46.7664,47.2502,46.3769,46.8313,515300.0],["2008-02-08",46.8194,47.1558,46.7014,47.0142,446200.0],["2008-02-11",47.2384,47.7104,46.8313,47.6337,515200.0],["2008-02-12",48.3181,49.2268,48.1234,48.9908,665900.0],["2008-02-13",48.8905,48.9436,47.793,48.1588,528000.0],["2008-02-14",50.6901,50.9438,49.9053,50.1532,907300.0],["2008-02-15",48.9731,49.4274,48.7076,49.2976,539800.0],["2008-02-19",48.9495,49.0439,48.4008,48.4952,502500.0],["2008-02-20",47.4862,48.2355,47.4744,48.147,600200.0],["2008-02-21",48.7135,48.7135,48.1234,48.2296,392800.0],["2008-02-22",48.743,48.743,48.088,48.7253,319300.0],["2008-02-25",48.7312,49.2917,48.2945,49.2032,448800.0],["2008-02-26",49.156,49.9998,49.097,49.7696,586900.0],["2008-02-27",50.2476,50.578,49.9408,50.0588,561900.0],["2008-02-28",49.9821,50.1119,49.6221,49.929,403100.0],["2008-02-29",49.0616,49.1147,48.3712,48.4421,908900.0],["2008-03-03",48.7725,48.9023,48.3359,48.625,735400.0],["2008-03-04",48.0585,48.6545,47.9405,48.5542,476500.0],["2008-03-05",48.8022,49.3818,48.6707,49.0651,743800.0],["2008-03-06",49.0591,49.089,48.5512,48.6169,411900.0],["2008-03-07",48.2345,48.7484,48.0851,48.2106,455900.0],["2008-03-10",48.4376,48.6049,47.9237,48.0253,366600.0],["2008-03-11",48.9157,49.0232,48.2823,48.826,523300.0],["2008-03-12",48.9217,49.3878,48.7782,48.9396,429000.0],["2008-03-13",49.2921,49.3997,48.7603,49.322,605200.0],["2008-03-14",49.1368,49.2085,48.0552,48.2345,638600.0],["2008-03-17",47.2306,47.6608,46.8422,47.2784,910500.0],["2008-03-18",48.8021,49.1726,48.5273,49.0591,583600.0],["2008-03-19",48.6109,48.8021,47.4158,47.4218,645900.0],["2008-03-20",47.6549,48.103,47.2963,48.0194,479200.0],["2008-03-24",47.8341,48.9695,47.8341,48.7424,481000.0],["2008-03-25",48.7245,49.4893,48.2285,49.4475,705600.0],["2008-03-26",50.302,50.3976,49.6029,50.2243,622800.0],["2008-03-27",50.4335,50.4335,49.7762,49.7762,850500.0],["2008-03-28",49.4774,49.5969,49.0591,49.071,1092800.0],["2008-03-31",48.3898,48.7125,48.3241,48.593,906000.0],["2008-04-01",49.4296,50.5589,49.4057,50.4992,1159500.0],["2008-04-02",50.1407,50.5052,50.0271,50.2004,1046000.0],["2008-04-03",50.308,50.792,50.2841,50.7203,1100500.0],["2008-04-04",50.9653,51.5031,50.8876,51.3836,1125100.0],["2008-04-07",51.282,51.3537,50.5829,50.7502,530500.0],["2008-04-08",50.5111,50.7203,50.3438,50.7083,327700.0],["2008-04-09",50.1944,50.4813,50.0271,50.1646,354500.0],["2008-04-10",50.6426,50.9474,50.1944,50.6068,326000.0],["2008-04-11",49.8837,49.9793,49.4236,49.4654,457400.0],["2008-04-14",50.3618,50.5171,50.1108,50.1944,352400.0],["2008-04-15",50.0869,50.0869,49.6387,49.8777,260700.0],["2008-04-16",49.5192,50.0152,49.4236,49.9674,493000.0],["2008-04-17",49.5909,50.0271,49.4236,49.9076,604500.0],["2008-04-18",50.1466,50.2602,49.5132,49.6626,473700.0],["2008-04-21",49.2145,49.7582,49.0591,49.7523,458900.0],["2008-04-22",49.2085,49.6806,49.1906,49.3997,238100.0],["2008-04-23",48.5811,49.1786,48.5452,48.9695,337500.0],["2008-04-24",48.6826,49.4057,48.3659,49.2503,359200.0],["2008-04-25",49.1069,49.1368,48.7125,48.9575,533600.0],["2008-04-28",48.6527,48.9396,48.4735,48.7006,435400.0],["2008-04-29",47.9417,48.0253,47.5473,47.7206,527400.0],["2008-04-30",48.9217,49.3758,48.8798,48.9396,653900.0],["2008-05-01",48.6528,49.567,48.5034,49.4774,546100.0],["2008-05-02",49.3877,49.4535,48.8619,49.2204,410200.0],["2008-05-05",49.1248,49.6208,49.1248,49.4356,241800.0],["2008-05-06",48.6109,49.1009,48.4854,49.0412,444200.0],["2008-05-07",48.5571,49.1607,48.4018,48.4317,470800.0],["2008-05-08",48.4317,48.4317,47.9536,48.3121,533800.0],["2008-05-09",48.1867,48.7663,48.097,48.6109,540300.0],["2008-05-12",48.9157,49.3638,48.8619,49.3101,271000.0],["2008-05-13",48.3779,48.5094,47.8282,48.2703,605800.0],["2008-05-14",47.7385,47.9835,47.5712,47.7026,1278200.0],["2008-05-15",47.1828,47.8102,47.0932,47.7086,1482700.0],["2008-05-16",47.9954,48.4974,47.9237,48.4018,335100.0],["2008-05-19",48.1687,48.1986,47.7624,47.7863,1262400.0],["2008-05-20",47.7564,47.864,47.4995,47.7923,617600.0],["2008-05-21",47.368,47.4576,46.9736,47.1051,1177600.0],["2008-05-22",46.645,47.0513,46.6151,46.8482,1266900.0],["2008-05-23",46.639,47.0752,46.5255,46.884,570100.0],["2008-05-27",45.9279,46.3641,45.904,46.2506,902400.0],["2008-05-28",46.4239,46.878,46.388,46.8123,1035500.0],["2008-05-29",46.9318,47.0872,46.6988,47.0155,646500.0],["2008-05-30",46.8362,47.0872,46.7107,46.9796,420700.0],["2008-06-02",46.4,46.4717,45.9757,46.0295,753000.0],["2008-06-03",46.7167,46.7764,46.0355,46.155,698000.0],["2008-06-04",45.9996,46.4836,45.9399,46.3402,1277400.0],["2008-06-05",46.9497,47.5652,46.8302,47.5652,758300.0],["2008-06-06",46.5315,46.884,46.2865,46.2865,607800.0],["2008-06-09",47.0274,47.0274,46.2924,46.6091,432800.0],["2008-06-10",46.2745,46.5016,46.161,46.3462,338300.0],["2008-06-11",45.7606,46.0414,45.7128,45.7905,454600.0],["2008-06-12",45.169,45.2168,44.8165,44.8284,3487700.0],["2008-06-13",44.9599,45.7068,44.8523,45.5754,607900.0],["2008-06-16",44.9659,45.2587,44.7268,45.2587,667100.0],["2008-06-17",45.2885,45.3961,44.7985,44.93,618600.0],["2008-06-18",44.5356,44.6551,44.3444,44.5416,538500.0],["2008-06-19",44.0874,44.201,43.227,43.8066,1069400.0],["2008-06-20",43.6453,43.9381,43.3823,43.7409,1200900.0],["2008-06-23",43.7887,44.6133,43.7289,44.3444,1454300.0],["2008-06-24",43.3226,43.8126,43.2808,43.6333,853300.0],["2008-06-25",43.3584,44.3623,43.3584,44.1412,698800.0],["2008-06-26",44.5177,44.6073,43.962,44.1054,951200.0],["2008-06-27",43.7349,44.0158,43.3345,43.4421,389600.0],["2008-06-30",44.446,44.6193,44.0396,44.1412,751800.0],["2008-07-01",42.9342,43.6572,42.8445,43.2509,1110300.0],["2008-07-02",42.9043,43.0119,42.1335,42.1633,1148400.0],["2008-07-03",42.8565,42.9581,42.3068,42.7191,639800.0],["2008-07-07",41.6196,42.1693,41.5299,41.8885,1119400.0],["2008-07-08",41.7391,42.4024,41.6076,42.3127,1007000.0],["2008-07-09",42.4621,43.0597,42.4621,42.5995,826700.0],["2008-07-10",42.4023,42.4262,41.9721,42.2649,585500.0],["2008-07-11",41.5598,41.9183,41.028,41.2431,965700.0],["2008-07-14",41.5598,41.9602,41.5479,41.751,1023100.0],["2008-07-15",41.4941,42.492,41.273,42.0259,1070700.0],["2008-07-16",42.0856,43.4242,41.9602,43.2688,1203300.0],["2008-07-17",44.1831,44.3982,43.8783,44.3444,878400.0],["2008-07-18",43.9321,43.9859,43.6572,43.956,908700.0],["2008-07-21",43.1732,43.711,42.9641,43.3764,1029000.0],["2008-07-22",42.3904,43.5437,42.3665,43.4839,685600.0],["2008-07-23",43.3584,43.8245,43.3166,43.7229,644300.0],["2008-07-24",43.4959,43.5078,42.9282,42.988,846500.0],["2008-07-25",42.7549,42.7728,42.3486,42.4741,446400.0],["2008-07-28",42.4502,42.5398,42.0857,42.0857,463700.0],["2008-07-29",41.9004,42.1215,41.7271,42.0916,718200.0],["2008-07-30",41.9781,42.3605,41.9482,42.2948,519700.0],["2008-07-31",41.8407,42.2111,41.7929,42.0558,570300.0],["2008-08-01",41.9841,42.1454,41.5299,41.6315,705500.0],["2008-08-04",42.4681,42.6892,42.2828,42.5756,409200.0],["2008-08-05",43.3823,43.9022,43.221,43.8962,549400.0],["2008-08-06",43.6811,44.2906,43.5556,44.2249,453800.0],["2008-08-07",44.3325,44.3384,43.6931,43.7708,334100.0],["2008-08-08",44.7149,45.8024,44.6491,45.8024,627200.0],["2008-08-11",45.6291,45.9936,45.4499,45.6411,603700.0],["2008-08-12",45.4081,45.4678,45.0196,45.1212,372200.0],["2008-08-13",44.4281,44.5476,43.9381,44.446,456300.0],["2008-08-14",43.6034,44.0934,43.5676,43.956,980500.0],["2008-08-15",44.1114,44.5117,43.9978,44.452,370900.0],["2008-08-18",44.1054,44.5774,43.8902,44.2787,423600.0],["2008-08-19",44.1353,44.1711,43.6811,43.8544,425200.0],["2008-08-20",43.5795,43.8783,43.3226,43.8185,318900.0],["2008-08-21",43.472,43.95,43.233,43.6154,374000.0],["2008-08-22",43.9978,44.3623,43.9679,44.2548,362100.0],["2008-08-25",44.3145,44.4878,43.9978,44.0755,352900.0],["2008-08-26",42.982,43.6214,42.9581,43.2688,389300.0],["2008-08-27",43.3047,43.6632,43.1254,43.3764,332900.0],["2008-08-28",43.4302,44.189,43.2569,44.0875,491700.0],["2008-08-29",44.1532,44.8523,44.0815,44.4579,535400.0],["2008-09-02",44.8045,45.1212,44.5834,44.6312,683700.0],["2008-09-03",43.7409,43.9679,43.3704,43.717,730200.0],["2008-09-04",43.8723,43.9679,43.1194,43.1792,582700.0],["2008-09-05",43.0477,43.3584,42.4561,42.9342,898700.0],["2008-09-08",43.8066,44.2189,43.705,44.1651,447100.0],["2008-09-09",44.4998,45.3065,44.3922,44.679,722700.0],["2008-09-10",44.7846,45.3826,44.5527,45.0348,1264400.0],["2008-09-11",44.1866,44.9677,44.1378,44.9677,739700.0],["2008-09-12",45.0653,45.9745,44.8334,45.9745,552200.0],["2008-09-15",45.0958,45.6267,44.632,44.8151,635300.0],["2008-09-16",44.5344,45.1873,44.3147,44.9555,947300.0],["2008-09-17",44.5588,44.7175,43.7106,44.1439,935400.0],["2008-09-18",42.6854,43.9425,42.6122,43.6679,1768700.0],["2008-09-19",47.0058,47.3415,45.2545,46.1088,1741100.0],["2008-09-22",45.407,45.407,43.9791,44.1073,698500.0],["2008-09-23",44.6076,44.7907,43.6923,43.8693,400700.0],["2008-09-24",44.9189,44.9189,43.9486,44.1561,679300.0],["2008-09-25",45.4681,45.9135,45.0775,45.2545,825800.0],["2008-09-26",44.6321,44.9372,44.2415,44.6137,630800.0],["2008-09-29",43.6313,43.6313,40.8852,41.2453,1711200.0],["2008-09-30",41.9165,42.3193,41.1049,42.0203,1262200.0],["2008-10-01",41.3551,43.0516,41.1904,42.777,1804300.0],["2008-10-02",41.1843,41.6663,41.0073,41.3551,1819100.0],["2008-10-03",39.8234,40.69,39.3231,39.6404,1544200.0],["2008-10-06",37.4924,37.6327,35.1918,37.2178,3238000.0],["2008-10-07",39.616,39.8112,36.9188,37.2544,1876300.0],["2008-10-08",37.291,37.9806,35.9424,36.1865,2397000.0],["2008-10-09",37.5839,37.5839,34.4046,34.8013,2102900.0],["2008-10-10",34.2765,35.4847,32.5678,34.6548,3542400.0],["2008-10-13",35.7349,38.4993,35.5702,38.4993,2113400.0],["2008-10-14",38.4138,38.9325,37.4069,38.0782,1775800.0],["2008-10-15",37.4924,37.5961,35.1308,35.1796,1549400.0],["2008-10-16",36.1804,36.4489,34.5206,36.0278,1967600.0],["2008-10-17",34.6121,37.1323,34.6121,36.04,1239700.0],["2008-10-20",37.1323,38.6457,36.6991,38.6091,1223900.0],["2008-10-21",37.6327,38.3833,37.1873,37.2483,922800.0],["2008-10-22",35.9241,36.1377,34.2765,34.9844,1494900.0],["2008-10-23",33.77,34.9538,33.2635,34.3619,2121000.0],["2008-10-24",31.5915,35.1735,31.5915,34.6975,2030700.0],["2008-10-27",33.1476,34.9355,33.1476,33.77,1144000.0],["2008-10-28",35.5519,36.6137,33.77,36.5709,1396700.0],["2008-10-29",36.5587,37.8646,36.3452,36.9493,1096500.0],["2008-10-30",38.0599,38.4443,36.8944,38.0416,939800.0],["2008-10-31",36.8272,38.3772,36.7662,37.95,635200.0],["2008-11-03",38.0538,38.7006,37.6144,38.4993,543200.0],["2008-11-04",38.1941,39.0485,37.95,38.8471,823200.0],["2008-11-05",38.0111,38.7189,36.8822,36.9798,1068100.0],["2008-11-06",36.6686,36.8822,34.6731,34.8806,1949000.0],["2008-11-07",35.5458,35.9912,35.2162,35.918,2735900.0],["2008-11-10",36.8455,37.0652,36.0461,36.4794,740200.0],["2008-11-11",35.2406,35.6617,34.6487,35.0271,1193600.0],["2008-11-12",33.947,34.2826,32.7387,32.757,1407500.0],["2008-11-13",32.6838,34.3497,31.8051,34.307,1378000.0],["2008-11-14",33.4161,34.3985,33.0255,33.2635,1114800.0],["2008-11-17",33.8981,34.3741,33.3978,33.593,1104800.0],["2008-11-18",33.4649,34.4473,33.3062,34.0202,918700.0],["2008-11-19",34.368,34.844,32.8669,32.8669,919000.0],["2008-11-20",31.7807,32.1834,30.5297,30.6639,1754400.0],["2008-11-21",31.9576,32.0064,29.9927,31.7074,1638600.0],["2008-11-24",32.6899,34.1544,32.3726,33.7761,1347500.0],["2008-11-25",34.2643,34.3741,32.9889,33.6907,1178500.0],["2008-11-26",32.8913,34.3741,32.8424,34.2704,814400.0],["2008-11-28",34.0812,34.4779,33.7456,34.3985,371900.0],["2008-12-01",33.4588,33.4649,31.8356,31.8722,1392600.0],["2008-12-02",32.0919,32.4824,31.5488,32.3604,1047900.0],["2008-12-03",31.4389,32.8608,31.3352,32.7692,1166000.0],["2008-12-04",32.8302,33.2818,32.043,32.3543,679400.0],["2008-12-05",32.4458,32.8546,31.2192,32.7448,1238500.0],["2008-12-08",33.9958,34.5023,33.41,34.0263,1177900.0],["2008-12-09",34.0324,34.8379,33.7151,34.069,877500.0],["2008-12-10",34.4473,34.6548,33.8188,34.307,706100.0],["2008-12-11",34.1972,34.6548,33.6174,33.9104,743900.0],["2008-12-12",34.13,34.5877,33.6357,34.4595,875100.0],["2008-12-15",34.7036,34.8745,34.2948,34.6243,615300.0],["2008-12-16",34.9721,36.3024,34.7647,36.1682,761200.0],["2008-12-17",35.3383,35.6739,34.7036,35.4542,749200.0],["2008-12-18",35.0332,35.5519,34.0324,34.2948,1039900.0],["2008-12-19",34.3924,35.1247,34.2948,34.4595,738900.0],["2008-12-22",34.307,34.3863,33.5869,33.9531,1048000.0],["2008-12-23",35.1186,35.1186,34.0019,34.1544,883100.0],["2008-12-24",34.6243,34.6243,33.654,33.8554,325100.0],["2008-12-26",34.5938,34.5938,33.7761,33.9897,426800.0],["2008-12-29",34.0202,34.0507,33.4466,33.7151,654600.0],["2008-12-30",33.3367,33.9897,33.3367,33.9592,848100.0],["2008-12-31",34.1666,34.8684,33.9775,34.6243,808900.0],["2009-01-02",34.3863,35.265,34.2643,35.0759,509200.0],["2009-01-05",34.9355,35.7837,34.8989,35.6617,720800.0],["2009-01-06",34.429,35.381,34.307,35.1308,1086300.0],["2009-01-07",35.2834,35.4725,34.8135,35.0332,566100.0],["2009-01-08",35.3078,35.4542,34.6609,35.3749,676300.0],["2009-01-09",35.1857,35.1857,34.4229,34.5023,702500.0],["2009-01-12",33.9897,34.2887,33.8127,33.9592,1094200.0],["2009-01-13",33.233,33.7761,33.0499,33.3245,957400.0],["2009-01-14",32.6716,33.0316,32.3421,32.6228,982000.0],["2009-01-15",32.6533,33.0743,31.9759,32.8791,948000.0],["2009-01-16",33.6235,33.6602,32.4885,33.0316,881400.0],["2009-01-20",32.3604,32.5556,31.7196,31.7196,973100.0],["2009-01-21",31.6647,32.2505,30.9935,32.2322,1187100.0],["2009-01-22",30.7128,31.7318,30.67,31.5549,1245200.0],["2009-01-23",30.5602,31.6098,30.5297,31.323,910000.0],["2009-01-26",31.5427,32.0858,31.3962,31.7806,591800.0],["2009-01-27",31.8478,32.4275,31.7013,32.1956,662500.0],["2009-01-28",32.9767,33.2452,32.6411,32.9462,1037700.0],["2009-01-29",32.7143,33.0011,32.4153,32.58,671800.0],["2009-01-30",33.5503,33.6846,33.0316,33.1598,1186000.0],["2009-02-02",31.9149,32.4458,31.6891,32.281,1438100.0],["2009-02-03",32.7692,34.1239,32.4275,33.9409,1338700.0],["2009-02-04",33.9103,34.3558,33.5076,33.7334,1956100.0],["2009-02-05",33.5198,34.1788,33.3001,33.9286,2291100.0],["2009-02-06",33.3245,34.1483,33.2086,33.9164,1280600.0],["2009-02-09",33.9836,34.0507,33.5015,33.6235,654400.0],["2009-02-10",33.0804,33.1781,31.5121,31.7135,1574000.0],["2009-02-11",31.8722,32.2566,31.6098,32.2139,812700.0],["2009-02-12",30.4931,31.0545,30.3283,31.0545,1868900.0],["2009-02-13",30.5907,30.908,30.426,30.6395,1100600.0],["2009-02-17",30.1636,30.249,29.6571,29.8706,1171300.0],["2009-02-18",30.2185,30.2185,29.5472,30.0171,1066200.0],["2009-02-19",30.8836,31.1216,30.4382,30.8104,1637600.0],["2009-02-20",30.2307,30.6945,30.0537,30.3893,1091200.0],["2009-02-23",30.7311,30.7372,29.2604,29.3214,935100.0],["2009-02-24",29.3031,29.8523,28.9858,29.7242,874500.0],["2009-02-25",29.2604,29.4862,28.9858,29.0468,1277100.0],["2009-02-26",29.3458,29.4984,28.5525,28.6197,1496300.0],["2009-02-27",28.0766,28.8577,27.9728,28.3695,1771500.0],["2009-03-02",28.0888,28.162,27.3077,27.4114,1171100.0],["2009-03-03",27.3809,27.4846,26.6059,26.7585,1264400.0],["2009-03-04",27.3998,27.8721,27.232,27.58,912800.0],["2009-03-05",27.7727,27.8286,26.8157,26.9959,1167600.0],["2009-03-06",27.3812,27.5303,26.2874,26.884,1152500.0],["2009-03-09",25.4795,26.1631,25.436,25.5665,1138700.0],["2009-03-10",25.9767,26.9337,25.9767,26.4925,1361400.0],["2009-03-11",26.5608,26.7224,26.3744,26.4738,1213300.0],["2009-03-12",26.0451,27.2072,25.784,27.201,1683300.0],["2009-03-13",26.7038,27.058,26.3993,26.5919,1972000.0],["2009-03-16",27.3687,27.897,27.1202,27.4744,1214700.0],["2009-03-17",27.3874,27.5863,27.1885,27.58,1143900.0],["2009-03-18",27.0891,27.8162,26.7038,27.6608,988000.0],["2009-03-19",27.1947,27.232,26.5919,26.6541,1291100.0],["2009-03-20",26.3433,26.6603,25.9518,26.101,1499300.0],["2009-03-23",27.1575,27.6422,26.9399,27.6235,1239000.0],["2009-03-24",28.015,28.3631,27.7354,27.984,1001200.0],["2009-03-25",27.5055,28.0088,26.8405,27.4557,1807500.0],["2009-03-26",27.5987,27.7665,27.1574,27.636,1614600.0],["2009-03-27",27.5552,27.5862,27.1264,27.2755,1093100.0],["2009-03-30",27.1823,27.2072,26.7535,26.9834,674300.0],["2009-03-31",27.6919,28.1766,27.4868,27.81,1256600.0],["2009-04-01",27.7789,28.4687,27.6546,28.3506,927200.0],["2009-04-02",29.1026,29.5003,29.0405,29.171,1103800.0],["2009-04-03",29.3512,29.3822,28.9534,29.3574,868700.0],["2009-04-06",29.4071,29.4195,28.7359,29.0529,625600.0],["2009-04-07",29.3636,29.4941,28.9597,29.1523,718700.0],["2009-04-08",28.7919,28.8975,28.3382,28.5992,885700.0],["2009-04-09",28.1953,28.6179,27.9653,28.3009,1080800.0],["2009-04-13",28.5309,28.9348,28.2574,28.7546,564100.0],["2009-04-14",28.5868,28.7981,28.4314,28.68,690500.0],["2009-04-15",29.1274,29.7116,29.0529,29.6122,695900.0],["2009-04-16",29.6619,29.8794,29.2393,29.7924,600800.0],["2009-04-17",29.2455,29.463,28.9907,29.3698,800200.0],["2009-04-20",28.3071,28.5806,28.2264,28.3693,1049900.0],["2009-04-21",28.4811,29.2828,28.4687,29.0964,1010000.0],["2009-04-22",28.2823,28.8229,28.245,28.4811,1198000.0],["2009-04-23",28.4066,28.6862,28.2077,28.68,1094500.0],["2009-04-24",28.6489,28.9721,28.593,28.823,986300.0],["2009-04-27",28.5184,28.8043,28.332,28.4874,712700.0],["2009-04-28",28.2015,28.5992,28.1704,28.4128,710600.0],["2009-04-29",29.0653,29.78,28.9969,29.6122,1145500.0],["2009-04-30",29.6992,30.0845,29.6743,29.7365,903300.0],["2009-05-01",30.0845,30.2647,29.9726,30.2398,675000.0],["2009-05-04",30.2958,30.7619,30.1839,30.7494,586600.0],["2009-05-05",31.3585,31.489,30.8613,31.0042,719600.0],["2009-05-06",32.4584,32.4584,31.7065,32.2347,1093500.0],["2009-05-07",32.9929,33.142,32.5641,32.6946,992600.0],["2009-05-08",32.6387,33.111,32.5268,33.0364,926100.0],["2009-05-11",32.4211,32.6822,32.3155,32.3155,996500.0],["2009-05-12",32.6449,33.1545,32.5019,32.9867,761400.0],["2009-05-13",32.8935,33.0053,32.5082,32.5392,522600.0],["2009-05-14",32.2285,32.8748,32.2223,32.707,618600.0],["2009-05-15",32.6324,32.9307,32.3839,32.533,475800.0],["2009-05-18",33.0302,33.4652,32.9805,33.4652,532200.0],["2009-05-19",33.3844,33.7324,33.1731,33.4652,973600.0],["2009-05-20",33.5708,33.8878,33.4217,33.4217,835300.0],["2009-05-21",33.3409,33.6392,33.2166,33.5025,769100.0],["2009-05-22",33.5646,33.8256,33.3595,33.4963,618800.0],["2009-05-26",33.2228,33.8443,33.2228,33.6454,714900.0],["2009-05-27",33.546,33.7448,33.0426,33.0737,605400.0],["2009-05-28",33.4217,33.6205,33.0115,33.3347,589100.0],["2009-05-29",33.8132,34.0245,33.5149,33.9064,569900.0],["2009-06-01",34.2482,34.6087,34.1239,34.4471,683600.0],["2009-06-02",34.3663,34.9256,34.2917,34.8697,469000.0],["2009-06-03",34.2855,34.4533,33.8256,34.0804,670000.0],["2009-06-04",33.7821,34.1736,33.751,34.0866,564000.0],["2009-06-05",33.9313,34.0307,33.3471,33.5584,744700.0],["2009-06-08",33.4092,33.8753,33.2228,33.6827,382200.0],["2009-06-09",33.8008,34.1799,33.7697,33.9872,451200.0],["2009-06-10",34.1177,34.2109,33.6703,33.9934,517600.0],["2009-06-11",34.8075,35.3358,34.7329,35.112,793900.0],["2009-06-12",34.6149,35.1555,34.3663,34.8013,650100.0],["2009-06-15",34.3787,34.3912,33.8318,34.1923,825500.0],["2009-06-16",34.8448,35.0561,34.1923,34.8075,996400.0],["2009-06-17",34.3663,34.5962,34.2296,34.4719,1103300.0],["2009-06-18",34.3414,34.9691,34.1301,34.7827,617200.0],["2009-06-19",36.1685,36.4792,35.9945,36.2306,951600.0],["2009-06-22",35.5657,35.7832,35.199,35.2177,770100.0],["2009-06-23",35.5346,35.69,35.1493,35.4911,737400.0],["2009-06-24",35.9137,36.1747,35.3979,35.5781,616800.0],["2009-06-25",35.1866,36.1437,35.0685,36.0007,572100.0],["2009-06-26",35.9634,36.2555,35.6589,36.1561,416600.0],["2009-06-29",36.6532,36.908,36.3363,36.5662,494500.0],["2009-06-30",35.9696,36.0442,35.4041,35.5781,858900.0],["2009-07-01",36.1001,36.8956,36.0939,36.647,902900.0],["2009-07-02",37.0137,37.0137,36.473,36.6408,796400.0],["2009-07-06",36.0815,36.734,36.038,36.6097,674800.0],["2009-07-07",36.2679,36.2679,35.6589,35.6962,886600.0],["2009-07-08",35.5222,35.6838,34.8262,35.1493,1268800.0],["2009-07-09",35.4725,35.5098,35.168,35.2736,1130800.0],["2009-07-10",34.851,35.1742,34.8013,35.0996,666600.0],["2009-07-13",34.9505,35.3482,34.6957,35.2923,648500.0],["2009-07-14",35.2363,35.3358,34.9442,35.0623,710600.0],["2009-07-15",36.2431,36.821,36.0629,36.7216,1341300.0],["2009-07-16",35.8578,36.2369,35.8205,36.1436,1041900.0],["2009-07-17",35.6465,36.0691,35.6154,36.0131,516700.0],["2009-07-20",36.4544,36.5414,36.1126,36.4792,437900.0],["2009-07-21",37.0075,37.0758,36.7278,37.0447,856500.0],["2009-07-22",36.9267,37.2498,36.9267,37.0137,804400.0],["2009-07-23",37.0758,37.8091,37.0758,37.5419,595900.0],["2009-07-24",37.2188,37.5233,37.0199,37.312,463200.0],["2009-07-27",36.9702,37.2312,36.6097,37.2001,516300.0],["2009-07-28",36.8956,37.1939,36.616,37.1069,395800.0],["2009-07-29",37.5357,37.7718,37.1442,37.4984,592800.0],["2009-07-30",37.9956,38.5176,37.9459,38.1758,528800.0],["2009-07-31",38.5487,38.934,38.3498,38.7662,492600.0],["2009-08-03",39.0334,39.3317,38.8718,39.1453,381100.0],["2009-08-04",39.1639,39.1701,38.8035,39.1266,573400.0],["2009-08-05",39.1515,39.1577,38.4617,38.7724,393400.0],["2009-08-06",38.791,38.8407,38.1012,38.3187,366300.0],["2009-08-07",38.7413,38.7972,38.2131,38.356,373300.0],["2009-08-10",38.3187,38.53,37.9086,38.1261,415400.0],["2009-08-11",38.443,38.6357,38.3249,38.4306,511300.0],["2009-08-12",37.9521,38.6667,37.9459,38.3622,491100.0],["2009-08-13",38.4555,38.4555,37.9769,38.3685,537300.0],["2009-08-14",38.791,38.791,38.1696,38.4989,306700.0],["2009-08-17",37.5978,37.8216,37.4238,37.7097,440200.0],["2009-08-18",38.1447,38.6667,38.1323,38.5487,424300.0],["2009-08-19",38.2193,38.9713,38.2193,38.7972,419400.0],["2009-08-20",38.1882,38.704,38.1261,38.6357,548000.0],["2009-08-21",39.6797,39.9531,39.456,39.6549,683000.0],["2009-08-24",39.226,39.4311,38.9464,39.052,418700.0],["2009-08-25",39.3752,39.7232,39.2696,39.4622,1109600.0],["2009-08-26",39.8848,40.3571,39.7419,39.9531,921100.0],["2009-08-27",38.3809,38.7102,38.008,38.6357,1606300.0],["2009-08-28",38.8283,38.8718,38.3809,38.6419,845500.0],["2009-08-31",38.3187,38.6357,38.269,38.5549,592700.0],["2009-09-01",38.617,39.0955,38.3871,38.5176,1044200.0],["2009-09-02",38.5673,39.3441,38.5549,39.0707,935300.0],["2009-09-03",38.6667,38.9215,38.5549,38.8967,1005700.0],["2009-09-04",38.9153,39.3752,38.8159,39.3379,875100.0],["2009-09-08",39.8475,40.0774,39.717,39.9283,1292100.0],["2009-09-09",40.1158,40.3574,39.9378,40.0459,1026900.0],["2009-09-10",40.0268,40.2303,39.6327,40.1921,1096800.0],["2009-09-11",40.2557,40.3638,39.9315,39.976,825600.0],["2009-09-14",39.62,40.2621,39.62,40.1349,558100.0],["2009-09-15",39.7662,39.9505,39.5119,39.8933,550600.0],["2009-09-16",39.7407,40.4401,39.7407,40.3638,785000.0],["2009-09-17",40.9614,41.2602,40.688,40.8406,728300.0],["2009-09-18",41.0059,41.1585,40.9105,40.9677,777500.0],["2009-09-21",40.154,40.7579,40.1413,40.7389,617700.0],["2009-09-22",40.9296,40.9423,40.6054,40.7897,557200.0],["2009-09-23",40.8533,40.955,40.2048,40.2239,671400.0],["2009-09-24",39.9442,40.0078,39.3339,39.6072,549200.0],["2009-09-25",39.531,39.6581,39.105,39.2321,418500.0],["2009-09-28",39.1813,39.4038,39.105,39.2512,801100.0],["2009-09-29",39.3402,39.4102,38.9715,39.2512,344200.0],["2009-09-30",39.1431,39.283,38.5964,39.0923,488700.0],["2009-10-01",39.0668,39.1686,38.7235,38.9015,774000.0],["2009-10-02",38.145,38.7808,38.145,38.6473,1185000.0],["2009-10-05",38.3039,38.5964,38.1768,38.5964,610200.0],["2009-10-06",38.7744,39.0732,38.679,38.9651,612100.0],["2009-10-07",38.7744,38.9651,38.66,38.9206,664100.0],["2009-10-08",39.2004,39.3784,39.0923,39.2576,699700.0],["2009-10-09",38.9778,39.2576,38.9333,39.2194,681500.0],["2009-10-12",39.283,39.3148,39.0669,39.1241,412200.0],["2009-10-13",39.5055,39.7026,39.2703,39.4992,494300.0],["2009-10-14",39.1113,39.2576,38.5392,39.2131,1678900.0],["2009-10-15",39.7598,39.8679,39.62,39.6899,1343300.0],["2009-10-16",39.7471,39.9887,39.5373,39.8552,946200.0],["2009-10-19",40.6562,40.688,40.2493,40.2748,631400.0],["2009-10-20",41.4445,41.4636,40.777,40.8597,924400.0],["2009-10-21",41.4509,41.6416,40.9423,40.9614,946000.0],["2009-10-22",40.9296,41.222,40.6562,41.0949,520000.0],["2009-10-23",40.4464,40.5672,39.887,40.1031,785400.0],["2009-10-26",39.9187,40.3066,39.4801,39.7026,648600.0],["2009-10-27",40.1921,40.2811,39.6645,39.7535,549000.0],["2009-10-28",40.2493,40.4973,40.0523,40.1095,830200.0],["2009-10-29",40.8024,41.5908,40.7643,41.4891,877300.0],["2009-10-30",42.0485,42.2456,41.203,41.3365,913700.0],["2009-11-02",41.826,42.4045,41.559,41.9595,839300.0],["2009-11-03",41.0758,41.8324,41.0758,41.6925,669700.0],["2009-11-04",41.6925,41.915,41.3873,41.4509,653000.0],["2009-11-05",41.9468,42.3346,41.7815,42.2392,580300.0],["2009-11-06",42.2202,42.5825,42.1693,42.3282,939700.0],["2009-11-09",43.0594,43.3137,42.8305,43.0276,530600.0],["2009-11-10",43.7714,43.924,43.4535,43.568,631100.0],["2009-11-11",43.1547,43.409,42.8178,42.875,708000.0],["2009-11-12",42.9704,42.9704,42.4999,42.5953,403400.0],["2009-11-13",42.7542,43.1802,42.5317,43.0339,524000.0],["2009-11-16",43.4281,43.6125,43.2119,43.5171,425400.0],["2009-11-17",44.0257,44.1719,43.8286,44.0893,689000.0],["2009-11-18",44.1973,44.2101,43.6188,43.8223,491800.0],["2009-11-19",43.587,43.587,42.9831,43.4027,325900.0],["2009-11-20",42.8051,43.2819,42.7351,43.1992,399200.0],["2009-11-23",43.8413,44.1719,43.7078,43.746,522900.0],["2009-11-24",44.013,44.0384,43.6633,43.8223,464400.0],["2009-11-25",44.3309,44.3309,43.8858,44.0511,331700.0],["2009-11-27",42.608,43.4535,42.5698,43.2882,286600.0],["2009-11-30",42.9131,43.1102,42.5635,42.9831,343400.0],["2009-12-01",43.5616,44.0193,43.5489,43.8795,507400.0],["2009-12-02",44.0511,44.2164,43.7968,43.9939,257700.0],["2009-12-03",44.0638,44.1846,43.5807,43.5997,260300.0],["2009-12-04",44.2609,44.5025,43.9113,44.102,400700.0],["2009-12-07",44.2037,44.5025,44.1592,44.2482,391900.0],["2009-12-08",43.3073,43.4154,42.9258,43.0784,524500.0],["2009-12-09",42.9767,43.0212,42.2837,42.5953,827100.0],["2009-12-10",43.1356,43.231,42.964,43.1356,348500.0],["2009-12-11",43.5362,43.6379,43.2755,43.5171,329300.0],["2009-12-14",43.4408,43.676,43.3645,43.5235,355700.0],["2009-12-15",43.1929,44.1719,43.1929,43.5616,951900.0],["2009-12-16",43.854,43.9812,43.6506,43.7905,923300.0],["2009-12-17",42.9131,43.1484,42.8432,43.0276,1110200.0],["2009-12-18",43.4662,43.5362,43.142,43.3518,1406900.0],["2009-12-21",43.2946,43.6315,43.2501,43.2564,499800.0],["2009-12-22",43.4726,43.6188,43.231,43.5107,694600.0],["2009-12-23",43.3391,43.8032,43.2882,43.6697,650000.0],["2009-12-24",43.5044,44.1656,43.3582,44.0702,215500.0],["2009-12-28",44.1083,44.2355,43.8731,44.1338,230700.0],["2009-12-29",44.2546,44.3118,43.9367,44.0066,250000.0],["2009-12-30",44.1846,44.2927,43.9812,44.2864,307400.0],["2009-12-31",44.3309,44.4834,44.1083,44.1274,214600.0],["2010-01-04",44.4962,44.5661,44.0766,44.1656,620000.0],["2010-01-05",43.5235,43.6443,43.2501,43.3518,1527000.0],["2010-01-06",43.2692,43.4027,43.1865,43.2437,1094600.0],["2010-01-07",43.32,43.498,43.1738,43.498,386700.0],["2010-01-08",43.5362,43.5807,43.2819,43.4662,855900.0],["2010-01-11",43.8986,43.8986,43.568,43.7015,793800.0],["2010-01-12",43.1738,43.587,43.1738,43.4726,953600.0],["2010-01-13",43.9494,44.0702,43.7523,43.9494,445300.0],["2010-01-14",44.5216,44.6551,44.4008,44.5025,391000.0],["2010-01-15",44.3499,44.4199,43.924,44.2101,671300.0],["2010-01-19",44.6615,45.1001,44.5788,45.0874,598200.0],["2010-01-20",44.5025,44.7187,44.28,44.6551,600400.0],["2010-01-21",45.0556,45.1128,43.9367,44.2291,821100.0],["2010-01-22",43.9049,44.2037,43.5616,43.6442,779800.0],["2010-01-25",43.6379,43.8986,43.587,43.7587,739200.0],["2010-01-26",43.1738,43.6188,43.1674,43.409,343900.0],["2010-01-27",43.4853,43.6888,43.3009,43.5997,561500.0],["2010-01-28",43.7078,43.7269,43.1484,43.2246,899300.0],["2010-01-29",43.0784,43.2374,42.6207,42.716,1268000.0],["2010-02-01",42.627,42.9958,42.5508,42.8877,666900.0],["2010-02-02",42.9513,43.3518,42.8178,43.2882,266900.0],["2010-02-03",42.716,42.8496,42.2901,42.6398,724700.0],["2010-02-04",41.7942,41.8006,40.7707,40.8279,1074300.0],["2010-02-05",40.1158,40.3193,39.6072,40.2748,1460900.0],["2010-02-08",40.0141,40.332,39.9315,39.9696,1095800.0],["2010-02-09",40.3066,40.8851,40.0841,40.6244,856100.0],["2010-02-10",40.5736,40.955,40.4719,40.7198,591300.0],["2010-02-11",39.8933,40.866,39.8488,40.7389,760300.0],["2010-02-12",41.2856,41.2856,40.847,40.9677,979800.0],["2010-02-16",41.2729,41.7497,41.133,41.737,421700.0],["2010-02-17",41.9595,42.2265,41.9086,42.0803,397400.0],["2010-02-18",41.9404,42.4363,41.9086,42.3028,335100.0],["2010-02-19",41.8705,42.2965,41.8387,42.1185,396100.0],["2010-02-22",41.9341,42.0294,41.7688,41.8705,370700.0],["2010-02-23",41.826,41.8769,41.5336,41.6035,325900.0],["2010-02-24",41.7624,42.0676,41.6544,41.7052,621300.0],["2010-02-25",41.1648,41.47,40.9232,41.4128,1216800.0],["2010-02-26",40.955,41.6289,40.9042,41.5018,1245900.0],["2010-03-01",41.5208,41.915,41.3619,41.7624,774700.0],["2010-03-02",41.7306,41.8641,41.5272,41.648,833400.0],["2010-03-03",41.9614,42.2902,41.9291,42.1161,538600.0],["2010-03-04",42.2322,42.3482,41.8066,42.0387,430800.0],["2010-03-05",41.9936,42.5158,41.942,42.4127,433700.0],["2010-03-08",42.4256,42.5352,42.1097,42.3676,638800.0],["2010-03-09",42.0968,42.3933,42.071,42.129,854600.0],["2010-03-10",42.1999,42.503,42.1483,42.3676,512600.0],["2010-03-11",42.4514,42.5029,42.0387,42.4191,294000.0],["2010-03-12",42.806,42.8963,42.6512,42.7995,370000.0],["2010-03-15",42.6126,42.8189,42.5158,42.7931,330400.0],["2010-03-16",42.9543,43.4185,42.9092,43.3798,458400.0],["2010-03-17",43.6119,43.6119,43.0381,43.18,626500.0],["2010-03-18",43.0317,43.1606,42.8253,43.0768,552400.0],["2010-03-19",42.5932,42.9349,42.3869,42.5932,686300.0],["2010-03-22",42.3933,43.051,42.3482,42.9156,423300.0],["2010-03-23",42.7351,43.1671,42.6512,43.1026,549600.0],["2010-03-24",42.7157,43.0059,42.4901,42.5803,471200.0],["2010-03-25",42.9092,43.0832,42.7351,42.7351,560000.0],["2010-03-26",42.7995,43.0446,42.7222,42.8576,471800.0],["2010-03-29",42.7931,43.1413,42.7028,42.8318,528400.0],["2010-03-30",43.2767,43.483,43.1348,43.3154,422400.0],["2010-03-31",43.5152,43.6055,43.1993,43.4894,628400.0],["2010-04-01",44.1665,44.3663,44.0826,44.2696,566900.0],["2010-04-05",44.3728,44.4115,44.1858,44.2374,346300.0],["2010-04-06",44.16,44.4437,44.0246,44.3534,378700.0],["2010-04-07",44.0504,44.2309,43.915,44.031,415200.0],["2010-04-08",43.915,44.5598,43.8441,44.5082,430400.0],["2010-04-09",45.0498,45.3786,45.0498,45.3786,635900.0],["2010-04-12",45.385,45.5527,45.2496,45.3077,300700.0],["2010-04-13",46.2555,46.3393,45.8944,46.1588,861500.0],["2010-04-14",46.3651,46.4167,46.1846,46.4167,409100.0],["2010-04-15",45.6816,46.0943,45.6494,45.9653,375800.0],["2010-04-16",45.9976,46.1136,45.4431,45.7074,558500.0],["2010-04-19",44.9853,45.5011,44.9595,45.4495,438800.0],["2010-04-20",45.6043,45.701,45.456,45.6623,359000.0],["2010-04-21",45.5205,45.5527,45.0433,45.1723,766200.0],["2010-04-22",45.1529,45.3335,44.7725,45.3141,482400.0],["2010-04-23",45.2367,45.3464,44.9788,45.2819,545200.0],["2010-04-26",45.3593,45.5269,44.9144,44.9402,565200.0],["2010-04-27",44.4759,44.6823,43.4121,43.4701,863200.0],["2010-04-28",43.4894,43.7087,43.1735,43.3347,617100.0],["2010-04-29",44.4437,44.7338,44.3276,44.5082,700500.0],["2010-04-30",44.2696,44.4888,43.9085,43.9343,602400.0],["2010-05-03",44.0053,44.2374,43.6635,43.7216,468900.0],["2010-05-04",43.8118,43.8441,43.1026,43.2702,626500.0],["2010-05-05",42.2128,42.619,41.9485,42.1935,961200.0],["2010-05-06",42.316,42.5481,36.0424,40.6073,1428400.0],["2010-05-07",40.4848,40.891,39.724,40.2785,1307300.0],["2010-05-10",42.2257,42.5481,41.6583,41.8388,951600.0],["2010-05-11",41.697,42.4772,41.323,41.9936,835300.0],["2010-05-12",41.9807,42.2837,41.8388,42.2064,511700.0],["2010-05-13",41.9613,42.2579,41.7937,41.9227,427500.0],["2010-05-14",41.6132,41.6261,40.833,41.1425,1264900.0],["2010-05-17",41.2005,41.3682,40.5622,41.2521,792500.0],["2010-05-18",41.7808,41.826,40.6009,40.7299,531100.0],["2010-05-19",40.53,40.7943,40.0657,40.588,678800.0],["2010-05-20",39.479,39.8014,39.0921,39.1308,1309800.0],["2010-05-21",38.4022,39.4468,38.3249,39.421,1182700.0],["2010-05-24",38.9632,39.5628,38.9181,39.0148,663200.0],["2010-05-25",38.312,38.6924,37.9767,38.6924,1233400.0],["2010-05-26",38.5119,38.8858,38.0863,38.183,1196000.0],["2010-05-27",38.86,39.6531,38.7762,39.6466,834100.0],["2010-05-28",39.7627,39.8916,39.3307,39.5112,738200.0],["2010-06-01",39.8465,40.459,39.724,39.8336,979300.0],["2010-06-02",40.2205,40.7879,39.9497,40.7814,636600.0],["2010-06-03",41.0587,41.1103,40.588,40.9684,632600.0],["2010-06-04",40.2721,40.4462,39.782,39.9239,722800.0],["2010-06-07",39.8916,40.1109,39.4532,39.4661,661400.0],["2010-06-08",39.5499,40.0915,39.3307,40.0206,728300.0],["2010-06-09",40.717,41.3166,40.5429,40.7363,946500.0],["2010-06-10",41.6454,41.8324,41.4649,41.7292,666600.0],["2010-06-11",41.4649,41.7228,41.2908,41.697,494200.0],["2010-06-14",42.4643,42.7673,42.1741,42.3482,673000.0],["2010-06-15",42.5223,42.6448,42.2515,42.6061,337400.0],["2010-06-16",42.5803,42.9414,42.5416,42.8705,472200.0],["2010-06-17",42.9994,43.0381,42.5739,42.8253,542600.0],["2010-06-18",42.6448,42.7222,42.3998,42.4836,289700.0],["2010-06-21",42.5997,42.7415,42.0258,42.187,438800.0],["2010-06-22",42.4707,42.6835,42.2386,42.2708,740500.0],["2010-06-23",42.2064,42.2579,41.8195,41.9614,553900.0],["2010-06-24",41.7615,41.8453,41.4004,41.4649,365300.0],["2010-06-25",41.5487,41.639,41.265,41.5423,307300.0],["2010-06-28",41.4907,41.7357,41.3617,41.568,312500.0],["2010-06-29",41.4069,41.4971,40.9104,41.1103,478800.0],["2010-06-30",40.7814,41.0845,40.3623,40.4526,477100.0],["2010-07-01",40.8072,41.1425,40.401,41.1103,617700.0],["2010-07-02",40.9104,41.0587,40.4913,40.6525,350600.0],["2010-07-06",41.2908,41.4713,40.7105,40.962,394100.0],["2010-07-07",41.0264,42.2193,41.0264,42.1741,398800.0],["2010-07-08",42.3611,42.6577,42.1935,42.6383,271800.0],["2010-07-09",42.3805,42.6964,42.3805,42.6964,205400.0],["2010-07-12",42.7351,42.9027,42.619,42.7609,307500.0],["2010-07-13",43.5539,43.612,43.354,43.5926,486800.0],["2010-07-14",43.6893,44.3921,43.5862,44.0955,757700.0],["2010-07-15",44.3147,44.4759,43.9021,44.4437,386800.0],["2010-07-16",44.5211,44.5597,43.7602,43.8441,386100.0],["2010-07-19",43.8118,44.0117,43.4894,43.728,279100.0],["2010-07-20",43.0832,43.8441,43.0381,43.8441,257100.0],["2010-07-21",43.7538,43.7731,43.2638,43.3734,472900.0],["2010-07-22",43.8118,44.4501,43.7731,44.2438,1156100.0],["2010-07-23",44.5984,45.3464,44.4953,45.3464,689600.0],["2010-07-26",45.7139,45.7784,45.3915,45.701,510900.0],["2010-07-27",45.6752,45.8299,45.4495,45.7139,337100.0],["2010-07-28",44.9531,45.024,44.6758,44.7209,584300.0],["2010-07-29",44.7983,44.9466,44.3405,44.5533,500200.0],["2010-07-30",44.7145,45.1336,44.5469,45.0562,356600.0],["2010-08-02",45.8751,46.2555,45.8235,45.9718,544100.0],["2010-08-03",45.7655,46.0298,45.4624,45.9009,413500.0],["2010-08-04",45.9267,46.2039,45.8235,46.1588,364800.0],["2010-08-05",45.5076,45.643,45.0369,45.4495,345800.0],["2010-08-06",44.2374,44.9595,44.218,44.9595,472600.0],["2010-08-09",45.1207,45.6301,45.0691,45.456,240700.0],["2010-08-10",44.6823,45.5591,44.3728,45.3657,377800.0],["2010-08-11",44.5468,44.5726,44.2438,44.3405,427800.0],["2010-08-12",44.6758,44.837,44.4888,44.5855,438700.0],["2010-08-13",44.4824,44.8435,44.4695,44.5533,352000.0],["2010-08-16",44.5533,45.024,44.4115,44.8048,253800.0],["2010-08-17",44.4888,44.6952,44.0568,44.4888,380400.0],["2010-08-18",44.4373,44.4437,44.0568,44.2309,290400.0],["2010-08-19",43.9021,44.0697,43.6055,43.7989,430500.0],["2010-08-20",43.3283,43.4572,43.1542,43.3734,256100.0],["2010-08-23",43.1929,43.6764,43.1671,43.3669,486200.0],["2010-08-24",42.6512,43.1928,42.49,42.9285,846300.0],["2010-08-25",42.374,42.9285,42.2837,42.7931,493300.0],["2010-08-26",42.2257,42.5545,42.0452,42.0774,700200.0],["2010-08-27",42.5158,42.677,41.7744,42.6255,512800.0],["2010-08-30",42.5545,42.6255,42.0774,42.1096,292200.0],["2010-08-31",42.0129,42.4191,41.8195,42.2322,1492600.0],["2010-09-01",43.1864,43.857,43.0704,43.5475,575400.0],["2010-09-02",43.3605,43.6635,43.2638,43.6377,305000.0],["2010-09-03",43.8441,43.9343,43.5991,43.9021,260200.0],["2010-09-07",43.7345,43.9214,43.541,43.7345,486200.0],["2010-09-08",44.3434,44.5345,44.1984,44.2643,375000.0],["2010-09-09",44.7388,44.7388,44.4817,44.5872,278500.0],["2010-09-10",44.5213,44.7256,44.4093,44.6729,426100.0],["2010-09-13",44.6795,44.6795,44.2313,44.3565,547700.0],["2010-09-14",44.3565,44.9035,44.2643,44.7585,376200.0],["2010-09-15",44.5674,45.1407,44.4686,45.0551,422000.0],["2010-09-16",44.7124,44.8112,44.462,44.7387,334600.0],["2010-09-17",44.5476,44.7651,44.2445,44.317,273300.0],["2010-09-20",44.3961,45.0551,44.3697,45.0221,271900.0],["2010-09-21",45.6877,45.6943,44.8837,44.9958,526700.0],["2010-09-22",45.1803,45.4043,45.0682,45.1869,409900.0],["2010-09-23",45.0485,45.49,44.9167,45.2396,373000.0],["2010-09-24",45.6547,46.1292,45.6547,45.8656,369700.0],["2010-09-27",46.294,46.3401,45.9513,45.9974,487300.0],["2010-09-28",45.5954,45.7997,45.2264,45.5757,628700.0],["2010-09-29",45.8722,46.0172,45.6086,45.6547,488100.0],["2010-09-30",46.2149,46.2149,45.4307,45.4768,410200.0],["2010-10-01",46.2413,46.4192,45.9118,46.1885,504500.0],["2010-10-04",45.9579,46.0238,45.4834,45.6877,288300.0],["2010-10-05",45.8854,46.4323,45.859,46.2808,278400.0],["2010-10-06",46.3006,46.4587,46.0897,46.2017,297400.0],["2010-10-07",46.8277,46.8277,46.2544,46.3599,332900.0],["2010-10-08",46.4258,46.7157,46.294,46.6564,266300.0],["2010-10-11",46.6894,46.92,46.6103,46.7487,248200.0],["2010-10-12",47.2231,47.2627,46.5576,46.7816,441700.0],["2010-10-13",47.4077,47.8228,47.2693,47.5658,499000.0],["2010-10-14",47.8953,48.1194,47.7108,47.8492,629700.0],["2010-10-15",47.8821,47.9414,47.1902,47.5263,438800.0],["2010-10-18",47.4406,47.8162,47.3681,47.7108,282200.0],["2010-10-19",47.9546,48.5213,47.7767,47.948,626800.0],["2010-10-20",48.0403,48.6334,47.9942,48.2116,839100.0],["2010-10-21",49.668,49.668,48.7322,48.9365,1118200.0],["2010-10-22",49.121,49.1606,48.5148,48.5938,425700.0],["2010-10-25",49.523,49.5889,48.8574,48.897,873300.0],["2010-10-26",49.0947,49.1474,48.5741,48.7784,1138600.0],["2010-10-27",48.5609,48.6268,47.7372,48.0798,701200.0],["2010-10-28",48.6993,48.864,48.4423,48.6334,630500.0],["2010-10-29",48.9101,48.9167,48.462,48.7652,430700.0],["2010-11-01",48.9167,49.0288,48.6861,48.864,771700.0],["2010-11-02",49.4703,49.4901,49.0815,49.1342,593700.0],["2010-11-03",49.5757,49.6416,48.8706,49.299,760900.0],["2010-11-04",50.1293,50.2479,49.9052,50.037,648100.0],["2010-11-05",49.8525,49.9052,49.3912,49.6087,745200.0],["2010-11-08",49.1803,49.5098,49.1474,49.378,308100.0],["2010-11-09",49.3253,49.4703,48.5213,48.6531,498700.0],["2010-11-10",48.8574,49.0419,48.3171,48.9629,383900.0],["2010-11-11",49.009,49.1144,48.7784,48.9036,499000.0],["2010-11-12",49.0288,49.2792,48.7981,49.0156,404800.0],["2010-11-15",49.2792,49.5362,49.1408,49.2001,452200.0],["2010-11-16",49.0354,49.1671,48.2248,48.4225,515800.0],["2010-11-17",48.7915,48.9826,48.6136,48.6795,347800.0],["2010-11-18",49.9777,50.327,49.8657,50.1622,612000.0],["2010-11-19",49.9316,50.1491,49.6284,50.1425,516900.0],["2010-11-22",49.7866,50.0634,49.4439,49.9645,451800.0],["2010-11-23",49.2265,49.2396,48.462,48.6202,642500.0],["2010-11-24",48.8179,49.1276,48.752,49.0222,567400.0],["2010-11-26",48.383,48.7059,48.3566,48.5016,189000.0],["2010-11-29",47.7042,47.7899,47.1507,47.6119,642100.0],["2010-11-30",46.92,47.5065,46.8607,47.2231,744800.0],["2010-12-01",47.065,47.4999,46.92,47.322,799500.0],["2010-12-02",47.0254,47.6778,46.9793,47.4999,993200.0],["2010-12-03",47.5856,47.8953,47.4011,47.8887,498400.0],["2010-12-06",47.3286,47.5065,47.2034,47.3945,468800.0],["2010-12-07",47.7108,47.8492,47.4472,47.5131,364900.0],["2010-12-08",48.2446,48.4752,47.9283,48.0732,776100.0],["2010-12-09",48.2775,48.5148,48.1655,48.4357,893800.0],["2010-12-10",49.0288,49.0486,48.4423,48.9233,516600.0],["2010-12-13",48.7322,49.0485,48.7256,48.8179,1148500.0],["2010-12-14",48.6004,48.7388,48.462,48.6663,586000.0],["2010-12-15",47.9414,48.3039,47.9414,48.0008,421600.0],["2010-12-16",48.7586,48.8245,48.3764,48.6729,428500.0],["2010-12-17",48.5411,48.5807,48.1457,48.2512,322900.0],["2010-12-20",49.0749,49.0749,48.4818,48.976,454900.0],["2010-12-21",48.8772,49.0617,48.7981,49.0617,350300.0],["2010-12-22",48.7652,49.3385,48.6927,49.2001,481900.0],["2010-12-23",49.2067,49.3912,49.1672,49.3319,206400.0],["2010-12-27",49.4044,49.4044,48.7981,49.1144,203800.0],["2010-12-28",49.2858,49.2858,48.8047,48.9826,241000.0],["2010-12-29",49.121,49.3451,49.0947,49.2462,673500.0],["2010-12-30",48.9036,48.9958,48.5675,48.6795,427700.0],["2010-12-31",48.6927,49.0815,48.6334,48.9826,198300.0],["2011-01-03",49.1672,49.2397,48.9102,49.009,275100.0],["2011-01-04",49.5032,49.5428,49.0551,49.3121,650600.0],["2011-01-05",48.8377,49.3055,48.7718,49.1935,792000.0],["2011-01-06",50.5444,50.5576,49.813,49.9448,667800.0],["2011-01-07",50.2281,50.2545,49.7339,49.9777,620900.0],["2011-01-10",49.9975,50.0107,49.4505,49.5625,329300.0],["2011-01-11",50.6762,50.9069,50.4456,50.6565,661200.0],["2011-01-12",50.5115,50.5115,49.6877,49.9909,914300.0],["2011-01-13",50.729,51.1968,50.6301,50.8937,919600.0],["2011-01-14",50.696,51.5593,50.696,51.5593,840500.0],["2011-01-18",53.0684,53.1936,52.4885,52.64,946600.0],["2011-01-19",52.3698,52.4819,51.5197,51.6911,659700.0],["2011-01-20",50.7026,50.7685,49.9843,50.551,794300.0],["2011-01-21",50.5444,50.9926,50.4654,50.8937,570500.0],["2011-01-24",51.3748,51.8822,51.21,51.8822,851800.0],["2011-01-25",51.2957,51.869,51.1903,51.8558,962600.0],["2011-01-26",52.7191,52.7652,52.2908,52.5478,911400.0],["2011-01-27",52.3962,52.5807,52.1524,52.2446,737900.0],["2011-01-28",51.2825,51.5,50.6433,50.8937,1060700.0],["2011-01-31",50.7421,51.2891,50.551,50.6103,804900.0],["2011-02-01",51.4802,51.6054,50.953,51.0387,1914200.0],["2011-02-02",51.6054,51.6581,51.2627,51.5066,2112500.0],["2011-02-03",51.9217,51.9876,51.5132,51.8492,698200.0],["2011-02-04",52.1392,52.3896,52.0931,52.3105,590500.0],["2011-02-07",52.5016,52.9827,52.4423,52.8048,614600.0],["2011-02-08",52.8641,53.154,52.7586,53.0618,635300.0],["2011-02-09",53.0288,53.2397,52.9168,53.2068,941500.0],["2011-02-10",50.696,50.808,50.2149,50.5379,1581400.0],["2011-02-11",50.9464,50.9728,50.5642,50.8937,776500.0],["2011-02-14",50.3138,50.5181,50.2611,50.327,647300.0],["2011-02-15",51.0057,51.098,50.6433,50.7817,615200.0],["2011-02-16",50.9267,51.0123,50.5576,50.9464,341900.0],["2011-02-17",50.5247,50.9069,50.472,50.841,322800.0],["2011-02-18",51.21,51.5395,51.1375,51.4407,397200.0],["2011-02-22",50.6894,51.243,50.6104,50.8146,476700.0],["2011-02-23",51.2825,51.4407,50.4456,50.4654,681000.0],["2011-02-24",50.7751,50.9464,50.5708,50.808,413900.0],["2011-02-25",51.1178,51.2693,50.953,51.2496,267900.0],["2011-02-28",51.6384,51.8822,51.4604,51.5725,463200.0],["2011-03-01",52.1787,52.271,51.6977,51.724,603300.0],["2011-03-02",51.7681,52.0217,51.3943,51.4944,397900.0],["2011-03-03",51.8682,52.1151,51.5411,52.0484,573400.0],["2011-03-04",52.0284,52.2153,51.6146,52.1619,579700.0],["2011-03-07",51.9083,52.1085,51.5812,51.7481,781800.0],["2011-03-08",51.3209,52.1352,51.1407,52.0084,570600.0],["2011-03-09",51.7948,52.0017,51.6146,51.9683,374900.0],["2011-03-10",50.8403,51.2008,50.7469,50.9805,706500.0],["2011-03-11",50.2997,50.9872,50.2997,50.7869,470200.0],["2011-03-14",50.3798,50.847,50.3531,50.8136,663500.0],["2011-03-15",48.8513,49.3919,48.7245,49.2785,1094900.0],["2011-03-16",49.0115,49.1116,47.5564,47.8968,1569900.0],["2011-03-17",48.858,49.2718,48.6777,48.878,548900.0],["2011-03-18",49.5721,49.5988,49.1517,49.3118,507700.0],["2011-03-21",49.9726,50.2129,49.7924,50.0861,564500.0],["2011-03-22",49.8458,50.0127,49.7123,49.8592,752600.0],["2011-03-23",49.3919,49.9659,49.3319,49.7457,740100.0],["2011-03-24",49.6589,50.1261,49.5788,49.8592,399000.0],["2011-03-25",49.8191,50.2796,49.759,50.0594,380900.0],["2011-03-28",49.8792,50.0127,49.739,49.7924,720300.0],["2011-03-29",49.4053,49.9259,49.3385,49.8525,458300.0],["2011-03-30",50.3264,50.6401,50.0661,50.5266,528600.0],["2011-03-31",51.0339,51.2541,50.7936,50.8737,382700.0],["2011-04-01",51.174,51.5879,51.0272,51.3209,379000.0],["2011-04-04",51.5345,51.5745,51.1674,51.2274,315700.0],["2011-04-05",51.8081,52.262,51.7013,52.1752,446500.0],["2011-04-06",52.3288,52.6158,52.1352,52.3554,396200.0],["2011-04-07",52.2153,52.7092,52.0818,52.3221,325800.0],["2011-04-08",52.569,52.569,52.2353,52.3955,276400.0],["2011-04-11",52.2553,52.3621,51.9082,52.0417,251900.0],["2011-04-12",51.9216,51.9483,51.3676,51.4544,721100.0],["2011-04-13",52.1619,52.3288,51.8348,51.9416,337200.0],["2011-04-14",52.1485,52.3821,51.955,52.242,421200.0],["2011-04-15",52.3288,52.8027,52.2353,52.6158,303400.0],["2011-04-18",51.4744,51.6613,51.0539,51.5011,553300.0],["2011-04-19",52.2153,52.5357,52.1619,52.4222,275100.0],["2011-04-20",53.1163,53.2231,52.7092,52.7359,301500.0],["2011-04-21",53.2098,53.2966,52.9094,53.0029,271300.0],["2011-04-25",52.9228,52.9628,52.7359,52.8494,155500.0],["2011-04-26",52.8494,53.1163,52.6692,52.9094,399100.0],["2011-04-27",53.5435,54.2777,53.4567,54.1709,621300.0],["2011-04-28",53.7438,54.2978,53.7438,54.1976,342400.0],["2011-04-29",54.2043,54.4112,54.1643,54.3111,271000.0],["2011-05-02",54.4045,54.7049,54.3511,54.5781,401000.0],["2011-05-03",53.9307,54.231,53.7171,53.984,504800.0],["2011-05-04",53.9507,53.964,53.3967,53.7104,536600.0],["2011-05-05",54.0908,54.4513,53.8973,53.9173,871000.0],["2011-05-06",54.9919,55.4525,54.5581,54.825,704400.0],["2011-05-09",55.1588,55.3857,54.8784,55.3323,425700.0],["2011-05-10",55.5459,55.8663,55.4057,55.8262,462800.0],["2011-05-11",56.4403,56.5604,55.6527,55.9597,554100.0],["2011-05-12",55.5125,56.1399,55.2923,56.0331,475000.0],["2011-05-13",56.1533,56.2401,55.7061,56.0532,377400.0],["2011-05-16",56.3535,56.4536,55.8863,55.9531,390100.0],["2011-05-17",55.2055,55.7461,55.0453,55.3924,529400.0],["2011-05-18",54.9585,55.5125,54.8718,55.3857,440900.0],["2011-05-19",55.7862,56.0065,55.3991,55.9063,377800.0],["2011-05-20",55.5192,55.7995,55.1788,55.5459,284100.0],["2011-05-23",54.5581,54.7717,54.3645,54.518,330700.0],["2011-05-24",54.8651,54.9585,54.5047,54.5247,285700.0],["2011-05-25",54.3044,54.805,54.2577,54.538,273200.0],["2011-05-26",54.8718,55.1855,54.6315,55.072,463300.0],["2011-05-27",55.9464,56.4069,55.893,56.2334,410400.0],["2011-05-31",56.8675,56.9209,56.507,56.7941,513700.0],["2011-06-01",56.9275,56.9476,56.1466,56.2067,450300.0],["2011-06-02",56.5871,57.0877,56.3468,57.0143,648800.0],["2011-06-03",56.1333,56.5871,56.0799,56.4737,476300.0],["2011-06-06",56.7407,56.8207,55.8529,55.9597,460900.0],["2011-06-07",56.3202,56.427,56.0799,56.0799,554700.0],["2011-06-08",55.4992,55.6193,55.2789,55.3457,527900.0],["2011-06-09",55.913,56.487,55.7328,56.3268,586300.0],["2011-06-10",56.0064,56.0532,55.0453,55.1788,622800.0],["2011-06-13",55.4591,55.5659,55.1187,55.3056,326700.0],["2011-06-14",55.5593,55.586,55.0653,55.2923,490400.0],["2011-06-15",54.6448,54.8584,54.1643,54.3645,707100.0],["2011-06-16",53.7104,54.3311,53.6503,54.191,549400.0],["2011-06-17",54.4646,54.6115,53.904,54.0575,405300.0],["2011-06-20",54.1843,54.4379,54.0708,54.231,282700.0],["2011-06-21",54.538,55.1922,54.4713,54.9786,459000.0],["2011-06-22",53.9974,54.3378,53.8505,53.8973,632300.0],["2011-06-23",53.3366,53.8439,53.1364,53.8238,635900.0],["2011-06-24",53.7571,53.8572,53.4301,53.6236,454800.0],["2011-06-27",54.0241,54.4179,53.964,54.1576,393800.0],["2011-06-28",53.677,54.1976,53.6236,54.0441,989000.0],["2011-06-29",54.0708,54.3111,53.8038,54.1242,557500.0],["2011-06-30",54.2243,54.7116,54.191,54.6448,353200.0],["2011-07-01",54.4646,55.0787,54.3445,55.0119,628900.0],["2011-07-05",56.2734,56.3135,55.7795,55.8396,768500.0],["2011-07-06",55.7795,55.8462,55.319,55.6393,457700.0],["2011-07-07",55.7862,55.9063,55.5325,55.8196,240100.0],["2011-07-08",55.7461,56.0331,55.4458,55.7261,358700.0],["2011-07-11",54.7449,54.8985,54.4379,54.5781,441500.0],["2011-07-12",53.8038,54.271,53.7104,53.8238,586500.0],["2011-07-13",54.0975,54.6448,54.0174,54.2577,435700.0],["2011-07-14",54.3445,54.5647,53.7037,53.8305,433700.0],["2011-07-15",53.9106,54.0174,53.5102,53.7838,584300.0],["2011-07-18",53.3767,53.5235,52.6892,53.0897,482800.0],["2011-07-19",52.8894,53.3366,52.8494,53.1697,448300.0],["2011-07-20",53.5435,53.9507,53.3299,53.7438,451500.0],["2011-07-21",54.5113,55.112,54.3712,55.0119,634900.0],["2011-07-22",55.052,55.3857,54.8517,55.2055,347500.0],["2011-07-25",54.9385,55.2656,54.7716,54.8784,464600.0],["2011-07-26",55.5659,55.8996,55.072,55.7862,514200.0],["2011-07-27",55.4925,55.4992,54.478,54.5581,848100.0],["2011-07-28",54.805,55.1321,54.5781,54.6649,280500.0],["2011-07-29",54.4046,54.8985,54.191,54.2243,437400.0],["2011-08-01",54.9385,54.9719,53.4901,54.0441,502500.0],["2011-08-02",53.7037,53.944,52.9695,53.0296,911600.0],["2011-08-03",53.6169,53.8372,52.9228,53.7438,720300.0],["2011-08-04",53.1898,53.4701,51.3609,51.381,1123100.0],["2011-08-05",52.4556,52.8694,51.2608,52.2019,1254700.0],["2011-08-08",50.9137,51.688,49.4587,49.5121,1073300.0],["2011-08-09",50.1061,50.3664,48.2372,50.0327,2335900.0],["2011-08-10",49.6856,49.9125,48.4108,48.591,1873900.0],["2011-08-11",48.8179,50.4532,48.8179,50.1662,2295900.0],["2011-08-12",50.9605,51.3409,50.5333,51.3342,2860400.0],["2011-08-15",51.688,52.3021,51.6613,52.262,837700.0],["2011-08-16",51.4744,52.6425,51.4744,52.0751,934600.0],["2011-08-17",52.2086,52.4956,51.8415,51.975,668200.0],["2011-08-18",50.8603,50.9137,50.026,50.58,726700.0],["2011-08-19",49.2318,50.0461,48.7579,48.8246,1158900.0],["2011-08-22",50.1795,50.1795,49.2184,49.2785,593400.0],["2011-08-23",49.4987,50.2796,49.1516,50.2329,1262400.0],["2011-08-24",48.324,49.3853,48.2773,49.2051,1180900.0],["2011-08-25",51.0472,51.3676,50.4398,50.6801,1661600.0],["2011-08-26",51.6212,52.1953,50.8336,51.9617,1040100.0],["2011-08-29",52.3688,53.2699,52.3421,53.2498,631200.0],["2011-08-30",52.1686,52.6692,51.5745,52.3554,672800.0],["2011-08-31",53.2699,53.9507,53.2031,53.5702,745800.0],["2011-09-01",53.7838,54.0374,53.4901,53.5368,593000.0],["2011-09-02",53.3633,53.944,53.1697,53.7571,895800.0],["2011-09-06",52.0818,52.5624,51.5278,52.3755,1305600.0],["2011-09-07",52.9624,53.6372,52.7988,53.6372,514800.0],["2011-09-08",53.1941,53.7462,52.8601,52.901,477400.0],["2011-09-09",52.2262,52.4307,51.6059,51.7831,587400.0],["2011-09-12",50.7811,51.5446,50.7743,51.49,907700.0],["2011-09-13",51.7286,52.0558,51.2515,51.899,689600.0],["2011-09-14",52.492,53.2964,51.9467,52.9419,754200.0],["2011-09-15",53.0919,53.2896,52.5466,53.2487,596500.0],["2011-09-16",53.1259,53.6167,53.0033,53.5281,708900.0],["2011-09-19",51.8104,52.2467,51.4832,51.9604,705300.0],["2011-09-20",52.6829,53.5962,52.4579,53.1532,448900.0],["2011-09-21",52.8601,53.0987,51.7286,51.7286,622500.0],["2011-09-22",50.2836,50.6926,49.9428,50.5153,996100.0],["2011-09-23",50.563,51.3265,50.4881,51.231,618000.0],["2011-09-26",52.1171,52.7783,51.6332,52.717,941600.0],["2011-09-27",53.9507,54.5301,53.7599,53.9166,771500.0],["2011-09-28",54.0461,54.2234,52.7442,52.7647,683000.0],["2011-09-29",53.4054,53.4463,52.0967,52.7374,1025600.0],["2011-09-30",51.9808,52.4443,51.6332,51.7559,923200.0],["2011-10-03",51.4832,52.3216,51.2242,51.2242,815300.0],["2011-10-04",50.5903,51.565,49.9155,51.5173,821700.0],["2011-10-05",51.7354,52.2057,51.4014,52.1717,558900.0],["2011-10-06",52.1444,53.5008,51.8445,53.4804,688700.0],["2011-10-07",54.3052,54.312,53.4668,53.5554,645600.0],["2011-10-10",53.9712,54.571,53.9712,54.2506,383900.0],["2011-10-11",54.2234,54.4483,54.0598,54.3801,424400.0],["2011-10-12",54.83,55.8388,54.7687,55.6548,776800.0],["2011-10-13",55.1367,55.7229,54.9731,55.6343,501900.0],["2011-10-14",55.7843,56.1456,55.5253,56.0365,1439800.0],["2011-10-17",55.2594,55.3617,54.2029,54.3392,891700.0],["2011-10-18",54.4006,55.8252,54.1143,55.3276,540600.0],["2011-10-19",56.9635,57.5224,56.5886,56.7727,777300.0],["2011-10-20",56.9431,57.1612,56.4659,56.9635,551000.0],["2011-10-21",57.9042,58.0882,57.4202,57.7542,632900.0],["2011-10-24",58.0745,58.538,58.0064,58.354,564600.0],["2011-10-25",57.427,57.4883,56.6363,56.7658,653800.0],["2011-10-26",57.5565,57.5974,56.5273,57.4884,403500.0],["2011-10-27",57.8087,58.4222,57.2566,58.1154,565300.0],["2011-10-28",58.4494,58.6198,57.686,57.7678,683800.0],["2011-10-31",57.6383,57.761,56.4659,56.4932,630800.0],["2011-11-01",55.5253,56.6431,55.314,56.0297,796800.0],["2011-11-02",56.016,56.2205,55.648,55.9888,394000.0],["2011-11-03",56.8749,57.686,56.2478,57.6247,609100.0],["2011-11-04",57.2498,57.4679,56.5818,57.243,429000.0],["2011-11-07",56.984,57.6929,56.9362,57.652,344300.0],["2011-11-08",57.9382,58.4971,57.7951,58.4222,410100.0],["2011-11-09",57.1884,57.4611,56.4523,56.7863,454400.0],["2011-11-10",57.1407,57.1407,56.0637,56.7181,448500.0],["2011-11-11",57.4611,58.2177,57.4134,58.1973,355600.0],["2011-11-14",57.3861,57.4406,56.834,57.0248,607400.0],["2011-11-15",57.7883,58.1291,57.4952,57.945,412500.0],["2011-11-16",56.5068,57.2225,56.425,56.5409,537400.0],["2011-11-17",57.1884,57.5701,56.684,56.9703,612500.0],["2011-11-18",56.7999,56.9226,56.1933,56.4318,406400.0],["2011-11-21",55.2049,55.4162,54.83,55.1981,689300.0],["2011-11-22",55.7161,56.2069,55.4571,55.832,545200.0],["2011-11-23",54.6664,54.7891,54.1552,54.2302,844500.0],["2011-11-25",54.7482,55.2867,54.5028,54.5369,356900.0],["2011-11-28",56.0569,56.2205,55.7298,55.9274,470700.0],["2011-11-29",55.8933,56.7795,55.7979,56.3841,820600.0],["2011-11-30",58.0882,58.5449,57.9246,58.354,570100.0],["2011-12-01",58.3608,58.6812,57.6928,57.8632,476500.0],["2011-12-02",57.7065,57.8223,57.3111,57.5429,391000.0],["2011-12-05",58.1154,58.1359,57.3657,57.7201,317200.0],["2011-12-06",57.911,58.2654,57.6724,58.02,362600.0],["2011-12-07",58.1086,58.8243,57.9791,58.6403,470800.0],["2011-12-08",58.763,58.9061,58.2518,58.3472,565300.0],["2011-12-09",57.9382,58.3404,57.8019,58.1563,712500.0],["2011-12-12",58.5858,58.6539,58.2722,58.5721,508100.0],["2011-12-13",58.8243,59.1515,58.0745,58.2245,466100.0],["2011-12-14",57.9042,57.9655,57.3043,57.352,789400.0],["2011-12-15",57.6724,57.7337,57.2021,57.6042,360300.0],["2011-12-16",57.5565,57.7201,56.9294,57.1884,655500.0],["2011-12-19",57.3657,57.5156,56.9499,57.093,699900.0],["2011-12-20",57.6452,57.9383,57.5838,57.8428,449400.0],["2011-12-21",57.5224,57.8155,57.1884,57.7337,563700.0],["2011-12-22",57.8428,58.504,57.6724,58.3676,551700.0],["2011-12-23",58.5108,58.7494,58.3813,58.7494,237500.0],["2011-12-27",58.7834,59.1651,58.6676,59.0629,212700.0],["2011-12-28",59.2129,59.2947,58.8175,58.8584,233200.0],["2011-12-29",58.8107,59.4174,58.7289,59.4037,457700.0],["2011-12-30",59.3151,59.6355,59.206,59.5878,289900.0],["2012-01-03",60.0581,60.9578,59.949,60.3921,843100.0],["2012-01-04",60.1331,60.3171,59.8672,60.1603,404900.0],["2012-01-05",59.8877,59.9899,59.5537,59.9899,373400.0],["2012-01-06",59.6832,59.6968,59.0629,59.2742,308700.0],["2012-01-09",59.9149,59.9149,59.4242,59.7309,302600.0],["2012-01-10",59.9763,60.0445,59.5946,59.7582,509500.0],["2012-01-11",58.279,58.9198,58.1427,58.7698,679500.0],["2012-01-12",58.6403,58.8448,58.3745,58.7017,868900.0],["2012-01-13",57.8632,58.2381,57.5565,58.1563,842500.0],["2012-01-17",58.7971,58.8925,58.3745,58.504,566200.0],["2012-01-18",58.6744,59.0152,58.5585,58.9811,677500.0],["2012-01-19",58.095,58.4426,58.0405,58.3745,794100.0],["2012-01-20",59.172,59.172,58.6403,58.8516,867300.0],["2012-01-23",59.0425,59.1924,58.5653,58.9198,751700.0],["2012-01-24",59.6832,59.9831,59.5673,59.9695,580300.0],["2012-01-25",60.1671,60.6647,59.8331,60.6375,1112000.0],["2012-01-26",61.0873,61.1078,60.358,60.617,1204700.0],["2012-01-27",60.6238,60.9033,60.1876,60.767,925900.0],["2012-01-30",60.3239,60.7806,60.3035,60.6647,675900.0],["2012-01-31",60.6988,60.7465,60.1467,60.3853,391200.0],["2012-02-01",61.6122,62.0961,61.5781,61.8917,810000.0],["2012-02-02",61.4827,61.803,61.3532,61.7485,360400.0],["2012-02-03",62.4915,63.3844,62.3211,63.2958,1132800.0],["2012-02-06",63.2481,63.5616,63.1527,63.4049,581200.0],["2012-02-07",63.4185,63.8956,63.289,63.8343,615700.0],["2012-02-08",63.3844,63.4935,62.8323,63.1595,487600.0],["2012-02-09",63.4049,63.4458,62.9073,63.4049,473800.0],["2012-02-10",63.6503,63.6912,63.4049,63.6639,588000.0],["2012-02-13",64.2092,64.5909,64.1001,64.4478,793300.0],["2012-02-14",64.4682,64.5432,63.9843,64.5432,649200.0],["2012-02-15",64.4886,64.5159,63.7388,64.0047,1052300.0],["2012-02-16",64.1069,64.9317,64.0456,64.9317,579200.0],["2012-02-17",64.5568,64.7681,64.3455,64.7341,412100.0],["2012-02-21",64.0797,64.1206,63.7525,63.7866,497600.0],["2012-02-22",63.8548,64.216,63.8139,64.0729,374700.0],["2012-02-23",64.0252,64.3319,63.807,64.2092,326000.0],["2012-02-24",64.5705,64.6863,64.3864,64.4818,563100.0],["2012-02-27",64.1206,64.8636,64.0252,64.6182,352500.0],["2012-02-28",64.7749,65.2725,64.6659,65.2657,470400.0],["2012-02-29",66.0155,66.1672,65.7468,65.857,787600.0],["2012-03-01",66.2567,66.7874,66.2429,66.5944,581800.0],["2012-03-02",65.9328,65.988,65.5331,65.926,410200.0],["2012-03-05",66.877,67.0562,66.4979,66.9045,921200.0],["2012-03-06",65.9122,65.9535,65.1954,65.2781,876200.0],["2012-03-07",65.4228,65.6847,65.3126,65.478,587200.0],["2012-03-08",66.0982,66.4911,66.0569,66.4635,473200.0],["2012-03-09",66.6151,66.7874,66.2843,66.7598,319100.0],["2012-03-12",66.6564,67.0837,66.5255,66.7667,463200.0],["2012-03-13",66.5186,67.3732,66.5048,67.3732,447300.0],["2012-03-14",66.7805,66.8563,66.3394,66.6289,803200.0],["2012-03-15",66.2498,66.3394,65.8708,66.2016,655800.0],["2012-03-16",66.7392,66.8839,66.2016,66.3463,566000.0],["2012-03-19",66.305,66.4773,66.2223,66.2843,505600.0],["2012-03-20",65.8433,66.4428,65.7812,66.3395,373500.0],["2012-03-21",66.429,66.8288,66.3325,66.7116,344400.0],["2012-03-22",66.2429,66.5944,66.2085,66.4566,369600.0],["2012-03-23",66.0224,66.3601,65.6296,66.2981,455700.0],["2012-03-26",67.5041,67.7454,67.387,67.6282,537100.0],["2012-03-27",67.449,67.5386,67.194,67.3732,327600.0],["2012-03-28",67.2767,67.3112,66.4979,66.7667,337900.0],["2012-03-29",66.2981,66.7667,66.1602,66.7598,359800.0],["2012-03-30",66.4704,66.622,66.1947,66.5048,569100.0],["2012-04-02",67.1182,68.5792,66.9872,68.4207,753100.0],["2012-04-03",67.9521,68.2415,67.2147,67.5317,460000.0],["2012-04-04",66.8632,67.1871,66.1051,66.7322,1046400.0],["2012-04-05",66.4428,66.6771,66.2154,66.56,617300.0],["2012-04-09",66.1603,66.5186,65.9604,66.3463,243400.0],["2012-04-10",66.684,66.7391,65.3539,65.54,656700.0],["2012-04-11",65.857,66.3325,65.8157,66.2498,517200.0],["2012-04-12",66.8701,67.7798,66.8081,67.3939,536600.0],["2012-04-13",66.877,66.9046,66.367,66.7392,532500.0],["2012-04-16",67.6488,67.7729,67.2147,67.5041,687300.0],["2012-04-17",68.8963,69.0823,68.3518,68.7309,806100.0],["2012-04-18",69.5923,69.7646,69.2339,69.6405,673800.0],["2012-04-19",70.1781,70.4262,69.7026,70.1023,678900.0],["2012-04-20",70.4882,70.4882,69.9093,70.1367,880400.0],["2012-04-23",69.3925,69.4269,68.6688,69.358,475100.0],["2012-04-24",69.2064,69.7095,69.1306,69.4338,483400.0],["2012-04-25",69.7439,70.0816,69.6337,69.9507,772300.0],["2012-04-26",69.868,70.2126,69.7784,70.1367,404300.0],["2012-04-27",70.123,70.7019,70.0334,70.4331,348400.0],["2012-04-30",69.675,69.7715,69.3167,69.6888,471600.0],["2012-05-01",70.2263,70.5158,70.0747,70.4469,674200.0],["2012-05-02",70.1023,71.8459,70.0816,71.6805,1092700.0],["2012-05-03",71.901,72.1354,71.2188,71.4944,729000.0],["2012-05-04",71.715,71.8252,70.7777,70.9224,377000.0],["2012-05-07",70.6812,71.2257,70.6812,71.1154,455300.0],["2012-05-08",69.7439,69.868,68.7998,69.2202,1338000.0],["2012-05-09",68.4345,69.5027,68.2484,68.9789,1123300.0],["2012-05-10",68.2967,68.7033,68.1382,68.2278,859800.0],["2012-05-11",68.3105,69.4476,68.3105,68.7653,346400.0],["2012-05-14",67.8901,68.7653,67.642,68.276,487400.0],["2012-05-15",68.2071,68.6551,67.9521,68.1106,321300.0],["2012-05-16",68.0279,68.0968,67.3525,67.3732,645600.0],["2012-05-17",66.9252,67.0355,66.1189,66.1189,790700.0],["2012-05-18",65.2574,65.4573,64.9059,65.1816,876000.0],["2012-05-21",65.3953,66.1258,65.1816,66.0706,466600.0],["2012-05-22",65.4573,66.1396,65.4228,65.7123,564000.0],["2012-05-23",64.5338,64.6716,63.7826,64.3822,742000.0],["2012-05-24",64.5269,65.0369,64.2857,64.8301,549900.0],["2012-05-25",64.713,65.4711,64.713,65.2023,484300.0],["2012-05-29",66.1878,66.3601,65.9259,66.1809,565100.0],["2012-05-30",65.8226,65.8846,65.1265,65.1265,367600.0],["2012-05-31",65.6089,65.988,64.8922,65.7054,428400.0],["2012-06-01",64.7681,65.0989,64.1272,64.3684,546700.0],["2012-06-04",64.4373,65.0231,64.1823,64.6854,370900.0],["2012-06-05",64.4993,64.775,64.3408,64.7199,298200.0],["2012-06-06",66.3877,67.5868,66.3119,67.4559,1684200.0],["2012-06-07",68.4759,68.4759,67.194,67.2629,530100.0],["2012-06-08",67.7178,68.1382,67.5662,67.959,553600.0],["2012-06-11",68.5379,68.5517,67.2491,67.3732,666000.0],["2012-06-12",68.1451,68.3518,67.5593,68.1933,599700.0],["2012-06-13",68.5517,68.8067,68.0899,68.3518,385100.0],["2012-06-14",68.531,68.7446,68.2622,68.469,564700.0],["2012-06-15",68.7102,68.9652,68.3863,68.6413,571300.0],["2012-06-18",68.8067,69.5234,68.6275,69.0823,421300.0],["2012-06-19",68.7309,69.3856,68.724,68.8756,428000.0],["2012-06-20",69.2684,69.93,69.103,69.2615,586600.0],["2012-06-21",69.1168,69.5165,68.3105,68.3587,426500.0],["2012-06-22",68.9376,68.9789,68.2967,68.5103,276200.0],["2012-06-25",68.5034,68.5379,67.828,67.9796,772500.0],["2012-06-26",68.5034,69.3028,68.3725,69.1443,480900.0],["2012-06-27",69.6819,70.0816,69.5303,69.6337,601300.0],["2012-06-28",69.0341,69.9024,68.6068,69.9024,410400.0],["2012-06-29",71.3221,71.3221,70.7294,71.0327,855300.0],["2012-07-02",70.9362,71.715,70.9017,71.715,747300.0],["2012-07-03",71.3635,71.6116,71.1154,71.391,356900.0],["2012-07-05",70.7156,70.9224,70.6261,70.6743,235300.0],["2012-07-06",70.9293,71.2808,70.8328,71.0533,611000.0],["2012-07-09",71.0947,71.1223,70.4469,70.6605,366100.0],["2012-07-10",71.4806,71.5564,70.7294,71.0189,603000.0],["2012-07-11",71.7425,71.7632,70.8259,71.2325,466100.0],["2012-07-12",70.5916,71.074,70.2815,70.9293,310400.0],["2012-07-13",71.2877,72.0457,71.2808,71.9286,446500.0],["2012-07-16",72.2663,72.3007,71.7081,71.9355,616600.0],["2012-07-17",72.2663,72.6247,71.9975,72.4799,626100.0],["2012-07-18",72.7487,72.9141,72.5833,72.859,534000.0],["2012-07-19",73.2242,73.5413,72.983,73.1691,527200.0],["2012-07-20",73.493,73.5826,72.5695,72.7074,986400.0],["2012-07-23",71.3979,71.4806,70.8811,71.0809,752000.0],["2012-07-24",71.1429,71.1843,70.2608,70.5709,566000.0],["2012-07-25",70.7294,71.2325,70.5502,70.7777,663100.0],["2012-07-26",73.4999,73.6377,73.0657,73.3276,1002800.0],["2012-07-27",73.8652,74.2787,73.6998,73.8858,975200.0],["2012-07-30",74.4165,74.9265,74.3545,74.8369,1178300.0],["2012-07-31",74.6026,74.6026,73.5619,73.6722,884100.0],["2012-08-01",74.9747,75.3469,74.003,74.2442,1438800.0],["2012-08-02",73.8789,74.0581,72.859,73.2794,1139300.0],["2012-08-03",73.2794,73.6515,73.1966,73.4999,1330700.0],["2012-08-06",73.0864,73.3,72.8452,72.8452,1117100.0],["2012-08-07",73.8169,74.1684,73.5068,73.879,428100.0],["2012-08-08",73.941,74.0857,73.5275,73.6791,490200.0],["2012-08-09",73.6033,73.941,73.555,73.6791,296900.0],["2012-08-10",73.0106,73.9272,72.8728,73.8927,279700.0],["2012-08-13",73.431,73.6515,73.1553,73.493,254000.0],["2012-08-14",73.7894,74.1064,73.493,73.7549,307500.0],["2012-08-15",74.2511,74.3062,73.8445,74.1339,681100.0],["2012-08-16",73.6929,73.9479,73.5275,73.8445,327000.0],["2012-08-17",73.1277,73.1898,72.8452,73.0795,509900.0],["2012-08-20",73.2794,73.4379,72.9141,73.3759,340300.0],["2012-08-21",73.3069,73.4172,72.8934,72.983,872000.0],["2012-08-22",73.7273,73.8652,73.0657,73.3621,883300.0],["2012-08-23",73.8789,74.6646,73.4999,74.0512,679600.0],["2012-08-24",74.451,74.9541,73.9685,74.4165,507400.0],["2012-08-27",74.4441,74.7955,74.3958,74.4303,291500.0],["2012-08-28",74.4441,74.9678,74.3958,74.8438,466400.0],["2012-08-29",75.2435,75.4571,74.9816,75.1332,311500.0],["2012-08-30",76.3737,76.4978,75.6708,75.7397,1251600.0],["2012-08-31",76.1808,76.229,75.0367,75.2711,933700.0],["2012-09-04",76.7735,76.863,76.4978,76.6632,652700.0],["2012-09-05",77.5157,78.0546,77.2917,77.5857,1382000.0],["2012-09-06",78.3696,78.8595,78.2576,78.5026,831100.0],["2012-09-07",76.8718,77.0957,76.2208,76.4518,931900.0],["2012-09-10",75.8079,76.1578,75.7799,75.8079,561700.0],["2012-09-11",76.4938,76.5638,75.9689,76.0739,697600.0],["2012-09-12",75.073,75.4999,74.751,75.15,650500.0],["2012-09-13",75.6329,76.6618,75.4719,76.5008,765500.0],["2012-09-14",75.8079,76.5358,75.7309,76.0949,508200.0],["2012-09-17",76.3398,76.6968,76.1089,76.2209,746300.0],["2012-09-18",77.4807,78.5166,77.3127,77.6767,999100.0],["2012-09-19",77.5717,77.7187,77.2637,77.3757,428600.0],["2012-09-20",77.6627,77.9636,77.3897,77.8796,548000.0],["2012-09-21",77.9356,78.3066,77.6767,77.8377,328100.0],["2012-09-24",77.9636,78.4676,77.8726,78.2996,425000.0],["2012-09-25",79.5944,80.0564,78.7685,78.8245,855200.0],["2012-09-26",79.0345,79.1255,78.3836,78.6006,769900.0],["2012-09-27",78.9925,79.4055,78.7195,79.1745,462700.0],["2012-09-28",79.0415,79.0555,78.4256,78.9015,543300.0],["2012-10-01",80.0144,80.4903,79.3635,79.5245,604100.0],["2012-10-02",79.7554,80.1334,79.2795,79.5245,435600.0],["2012-10-03",79.8184,80.1264,79.3985,79.9654,680900.0],["2012-10-04",81.4562,81.5892,81.0853,81.2042,789900.0],["2012-10-05",81.5402,81.8622,80.8823,81.1273,679900.0],["2012-10-08",80.5113,80.7983,80.4273,80.5533,314200.0],["2012-10-09",79.7204,79.9094,79.3565,79.3775,306200.0],["2012-10-10",79.0905,79.3705,78.8035,78.9435,374300.0],["2012-10-11",79.7624,79.7904,79.1955,79.3215,315800.0],["2012-10-12",79.5805,79.8184,79.3005,79.4265,335400.0],["2012-10-15",80.0914,80.1054,79.4334,79.7484,387100.0],["2012-10-16",80.7003,80.7143,80.2034,80.5813,341600.0],["2012-10-17",79.9584,80.4763,79.9304,80.2104,448800.0],["2012-10-18",79.0765,79.5314,79.0765,79.1535,417900.0],["2012-10-19",79.5244,79.5804,78.9155,78.9995,282900.0],["2012-10-22",79.8604,79.9724,79.0345,79.4054,349900.0],["2012-10-23",78.2786,78.3906,77.6907,78.2016,376500.0],["2012-10-24",78.8456,79.1255,78.6286,78.7616,290800.0],["2012-10-25",80.0074,80.3713,79.7204,79.8184,421300.0],["2012-10-26",79.8744,80.1264,79.3495,79.6994,355000.0],["2012-10-31",80.0494,80.3504,79.6854,79.9584,599900.0],["2012-11-01",81.1552,81.5332,81.0292,81.3582,458300.0],["2012-11-02",81.0923,81.2953,80.4274,80.6513,355600.0],["2012-11-05",80.4483,80.5533,79.8674,80.0144,1229200.0],["2012-11-06",81.0433,81.3582,80.7493,81.2882,393000.0],["2012-11-07",80.7283,82.898,79.9444,80.6303,413700.0],["2012-11-08",80.2734,80.5813,79.6854,79.7554,367100.0],["2012-11-09",80.0424,80.4203,79.7904,80.2663,857300.0],["2012-11-12",80.2594,80.4343,79.8044,79.8114,426300.0],["2012-11-13",80.4553,80.9803,80.2594,80.7563,445300.0],["2012-11-14",80.6863,80.8403,80.0004,80.1404,516500.0],["2012-11-15",79.8954,80.2174,79.7904,80.1194,587800.0],["2012-11-16",80.2944,80.2944,79.5104,80.0494,493100.0],["2012-11-19",80.7003,81.6382,80.7003,81.4562,502100.0],["2012-11-20",82.1981,82.4431,81.9462,82.3521,423500.0],["2012-11-21",82.2681,82.5551,81.9182,82.4151,659700.0],["2012-11-23",84.3889,84.4938,84.0389,84.4728,483500.0],["2012-11-26",83.9549,84.0109,83.6189,83.7659,481900.0],["2012-11-27",84.3679,84.4449,83.8569,83.9059,694900.0],["2012-11-28",83.8359,84.2769,83.591,84.1789,566300.0],["2012-11-29",83.8779,84.1929,83.7029,84.0319,812400.0],["2012-11-30",83.479,83.8289,83.241,83.6889,591400.0],["2012-12-03",83.7519,83.9899,83.507,83.6609,717600.0],["2012-12-04",83.9759,83.9899,83.5,83.6609,465300.0],["2012-12-05",83.8709,83.9129,83.402,83.6259,491900.0],["2012-12-06",83.8849,83.8849,83.255,83.318,298900.0],["2012-12-07",84.1999,84.3399,83.8919,84.3049,594000.0],["2012-12-10",84.6898,84.9628,84.4869,84.7738,497800.0],["2012-12-11",83.7309,83.9899,83.094,83.297,605300.0],["2012-12-12",83.423,83.612,83.01,83.01,401300.0],["2012-12-13",82.982,83.101,82.5201,82.6321,402300.0],["2012-12-14",83.052,83.297,82.4151,82.4851,688800.0],["2012-12-17",82.933,83.304,82.87,83.192,607500.0],["2012-12-18",83.052,83.6889,83.017,83.6819,745000.0],["2012-12-19",84.2279,84.3189,83.115,83.241,774800.0],["2012-12-20",84.2909,84.3049,83.8779,83.9339,1372500.0],["2012-12-21",82.3311,82.6951,81.5402,81.7362,855700.0],["2012-12-24",82.4361,82.4361,81.1973,81.6312,263400.0],["2012-12-26",81.5542,82.1211,81.3512,81.6872,354600.0],["2012-12-27",81.9392,81.9462,81.3932,81.7642,598000.0],["2012-12-28",81.4422,81.7502,81.2672,81.3232,417900.0],["2012-12-31",80.9803,81.7992,80.8613,81.5962,409600.0],["2013-01-02",83.213,83.283,82.4921,83.178,453900.0],["2013-01-03",81.9111,82.5411,81.8972,82.1491,490700.0],["2013-01-04",81.2462,82.0581,81.2113,82.0092,578200.0],["2013-01-07",81.4982,81.6942,81.3162,81.6942,566300.0],["2013-01-08",81.4212,81.5822,81.0083,81.4002,319600.0],["2013-01-09",80.7353,81.1692,80.6093,80.7633,646500.0],["2013-01-10",80.1544,80.8753,80.1544,80.7563,1069200.0],["2013-01-11",81.4212,81.4492,80.6863,81.0783,501100.0],["2013-01-14",80.3224,80.8823,80.3084,80.7703,598200.0],["2013-01-15",80.4063,81.4072,80.4063,81.1202,489500.0],["2013-01-16",80.5183,81.3232,80.4973,81.3232,483400.0],["2013-01-17",82.0022,82.0861,81.6522,82.0511,308600.0],["2013-01-18",82.3801,82.4431,81.9112,82.3801,347200.0],["2013-01-22",81.6242,82.0791,81.4352,81.9881,575900.0],["2013-01-23",82.7091,83.08,82.5761,82.6111,363000.0],["2013-01-24",82.1421,82.6531,82.0231,82.2401,356900.0],["2013-01-25",82.3871,82.6111,81.9882,82.6111,383900.0],["2013-01-28",82.3521,82.4081,81.7502,82.0092,476000.0],["2013-01-29",82.5411,82.793,82.4151,82.6321,297000.0],["2013-01-30",82.856,82.94,81.9112,82.0861,564700.0],["2013-01-31",83.7799,84.0249,83.115,83.5,744500.0],["2013-02-01",85.0748,85.0748,83.8499,83.9269,502300.0],["2013-02-04",83.5699,83.8219,82.6321,82.758,502400.0],["2013-02-05",82.856,82.912,82.2261,82.2961,355000.0],["2013-02-06",82.4361,82.6251,81.8552,82.5831,394200.0],["2013-02-07",83.045,83.213,82.2821,82.6181,486100.0],["2013-02-08",83.367,83.682,83.29,83.402,567400.0],["2013-02-11",82.6181,82.8,81.9741,82.1141,385100.0],["2013-02-12",82.5551,83.087,82.4501,82.7161,330500.0],["2013-02-13",83.409,83.451,82.7441,83.08,471500.0],["2013-02-14",83.7099,84.0179,83.318,83.598,638900.0],["2013-02-15",83.731,84.3749,83.556,83.9759,407800.0],["2013-02-19",83.9899,84.1719,83.6819,84.0879,448000.0],["2013-02-20",84.1999,84.3889,83.409,83.465,361700.0],["2013-02-21",83.115,83.367,82.6461,83.101,397000.0],["2013-02-22",84.2139,84.7528,83.759,84.6269,691400.0],["2013-02-25",82.87,83.311,82.6601,82.7301,691100.0],["2013-02-26",83.185,83.7169,82.8071,83.073,524300.0],["2013-02-27",83.1981,83.9259,83.0356,83.7493,318000.0],["2013-02-28",84.3216,84.9434,84.2792,84.5901,667600.0],["2013-03-01",83.6716,83.9895,83.5373,83.8694,327100.0],["2013-03-04",84.2015,84.6538,83.7987,84.6114,382500.0],["2013-03-05",85.219,85.4522,85.0989,85.3604,536800.0],["2013-03-06",85.2614,85.5865,84.9505,85.1554,516400.0],["2013-03-07",85.424,85.4593,84.7951,84.894,310100.0],["2013-03-08",84.4912,84.5407,84.0884,84.4135,665200.0],["2013-03-11",84.2368,84.3711,84.1308,84.2298,813900.0],["2013-03-12",84.1803,84.6043,84.0178,84.3075,1147000.0],["2013-03-13",84.0602,84.0955,83.6998,84.0319,397900.0],["2013-03-14",84.6396,86.0387,84.4135,85.9822,788800.0],["2013-03-15",85.8267,86.173,85.4664,85.5582,624500.0],["2013-03-18",85.7419,86.2083,85.3745,85.4734,685100.0],["2013-03-19",86.6888,87.3248,86.4203,86.9149,784600.0],["2013-03-20",87.5085,87.5438,86.5263,86.7736,496500.0],["2013-03-21",85.9893,86.7595,85.9115,86.2507,375100.0],["2013-03-22",86.9432,87.7629,86.8584,87.5438,656800.0],["2013-03-25",87.3813,87.7629,86.922,87.1199,498000.0],["2013-03-26",86.5899,87.1128,86.5051,87.0775,595100.0],["2013-03-27",86.1023,87.2965,86.067,87.2188,452700.0],["2013-03-28",88.3635,89.3599,88.2858,88.9218,461300.0],["2013-04-01",88.9854,89.1761,88.6603,88.7168,342700.0],["2013-04-02",88.8158,89.4729,88.7027,89.2892,855700.0],["2013-04-03",90.01,90.1018,88.7592,88.8511,404500.0],["2013-04-04",87.3177,88.3211,87.2895,88.1445,429400.0],["2013-04-05",86.2437,86.9291,85.9327,86.8584,731800.0],["2013-04-08",87.6216,87.6357,86.8796,87.0987,503300.0],["2013-04-09",85.0,85.8338,84.682,85.5158,815300.0],["2013-04-10",85.1696,86.6959,85.1343,86.0529,590200.0],["2013-04-11",86.4839,87.2259,86.3285,86.9361,358800.0],["2013-04-12",86.604,86.816,86.0528,86.7383,402500.0],["2013-04-15",86.1023,86.5758,85.5088,85.5229,462700.0],["2013-04-16",85.7419,85.8197,84.8021,85.4664,368200.0],["2013-04-17",85.6359,85.8338,84.7032,85.0777,297300.0],["2013-04-18",85.6995,85.7773,85.0353,85.1696,316100.0],["2013-04-19",85.431,85.6006,84.9929,85.4805,1666300.0],["2013-04-22",84.8516,85.2897,84.5124,85.1413,612800.0],["2013-04-23",86.0529,87.0633,85.9257,86.9997,596100.0],["2013-04-24",85.5865,86.2295,85.4098,85.643,955700.0],["2013-04-25",85.5653,85.7631,84.7244,84.8799,844500.0],["2013-04-26",84.9929,85.219,84.8728,85.0353,555300.0],["2013-04-29",85.4805,85.9893,85.2685,85.7702,846600.0],["2013-04-30",85.9893,86.4062,85.5724,86.3496,643800.0],["2013-05-01",86.7453,87.0492,86.3143,86.385,521400.0],["2013-05-02",86.2012,86.8231,86.1235,86.7807,324300.0],["2013-05-03",87.0351,87.2471,86.703,87.2329,479500.0],["2013-05-06",87.1764,87.1976,86.5687,86.597,289500.0],["2013-05-07",86.6182,86.9927,86.1376,86.8796,363500.0],["2013-05-08",86.8867,87.8336,86.8372,87.3036,326900.0],["2013-05-09",87.0563,87.4096,86.7524,86.8796,432200.0],["2013-05-10",87.664,87.8053,87.3601,87.565,371300.0],["2013-05-13",88.095,88.2646,87.8901,87.9961,284100.0],["2013-05-14",88.2363,89.2397,88.1162,88.8793,442100.0],["2013-05-15",88.3706,88.7239,88.3565,88.6462,450100.0],["2013-05-16",88.5543,88.8228,88.2081,88.2929,429400.0],["2013-05-17",86.6606,87.1976,86.5616,87.0563,664500.0],["2013-05-20",87.7063,88.0667,87.5721,87.6145,695100.0],["2013-05-21",86.6747,87.4873,86.4203,86.9785,482900.0],["2013-05-22",87.1623,88.0243,86.703,87.028,819800.0],["2013-05-23",86.1377,86.2649,85.0495,86.0741,409200.0],["2013-05-24",85.9893,86.604,85.9469,86.4556,442800.0],["2013-05-28",87.5933,87.876,86.7454,86.8655,391300.0],["2013-05-29",86.0882,86.0882,84.4064,84.5336,960000.0],["2013-05-30",84.5689,85.0565,84.47,84.576,450300.0],["2013-05-31",83.6786,84.1238,83.5231,83.5655,472800.0],["2013-06-03",84.258,84.5972,83.6998,84.2722,791500.0],["2013-06-04",84.9293,85.0071,83.9824,84.2015,601000.0],["2013-06-05",84.1379,84.152,82.9861,83.0073,494800.0],["2013-06-06",83.3818,84.1238,83.0426,84.0036,692200.0],["2013-06-07",84.3923,86.1235,84.2651,85.9539,926200.0],["2013-06-10",85.4098,85.8621,84.9647,85.8268,694300.0],["2013-06-11",83.5019,84.039,83.403,83.6221,540400.0],["2013-06-12",84.4771,84.5053,83.2758,83.3606,272000.0],["2013-06-13",83.4383,84.5901,83.2617,84.4205,376300.0],["2013-06-14",83.29,83.7493,83.1062,83.2122,502900.0],["2013-06-17",84.5831,84.9152,83.7139,84.039,503700.0],["2013-06-18",82.9649,83.6857,82.8518,83.3111,607800.0],["2013-06-19",84.6961,85.5017,83.7705,83.8411,846700.0],["2013-06-20",81.7142,81.8908,80.0748,80.3433,1020200.0],["2013-06-21",81.7142,81.7212,79.9547,80.3504,610100.0],["2013-06-24",79.2551,80.5482,79.0502,80.2797,1034700.0],["2013-06-25",81.4245,81.7636,80.9864,81.4033,1292200.0],["2013-06-26",81.8343,81.8414,81.1065,81.2619,654100.0],["2013-06-27",80.9369,81.9403,80.9298,81.2902,422300.0],["2013-06-28",81.3538,81.6647,80.5694,81.2266,756600.0],["2013-07-01",82.1806,83.4384,82.1664,82.6823,547100.0],["2013-07-02",81.8838,82.3501,81.4598,81.8484,297500.0],["2013-07-03",81.7636,82.223,81.5517,81.9827,210500.0],["2013-07-05",83.2263,83.3818,82.5339,83.0144,317900.0],["2013-07-08",84.251,84.2722,83.5938,83.8199,478100.0],["2013-07-09",84.2086,84.2298,83.5726,84.039,291100.0],["2013-07-10",83.4949,84.5548,83.3889,84.1379,381400.0],["2013-07-11",86.0529,86.8443,85.7208,86.7948,516700.0],["2013-07-12",85.7137,85.8762,85.0212,85.3321,433400.0],["2013-07-15",85.8409,86.2578,85.6713,86.2154,363300.0],["2013-07-16",85.7349,85.961,85.2332,85.7914,347800.0],["2013-07-17",86.2224,86.3779,85.6148,86.0387,333200.0],["2013-07-18",86.9715,87.1693,86.8443,87.0916,508300.0],["2013-07-19",87.7488,88.3141,87.664,88.2717,743600.0],["2013-07-22",88.4978,88.8864,88.1515,88.1939,309200.0],["2013-07-23",88.4342,88.4554,87.6852,87.9184,431300.0],["2013-07-24",87.9184,87.9325,86.8655,86.9503,443000.0],["2013-07-25",86.067,86.8725,85.9963,86.7383,310400.0],["2013-07-26",85.5158,86.4415,85.2685,86.4062,345400.0],["2013-07-29",86.3638,86.8372,86.3143,86.703,268600.0],["2013-07-30",87.1057,87.1481,85.7631,85.8691,356100.0],["2013-07-31",87.5862,88.8299,87.5368,88.5614,695000.0],["2013-08-01",88.844,89.1761,88.5402,88.8935,983200.0],["2013-08-02",88.9288,89.8121,88.5897,89.7556,357800.0],["2013-08-05",91.084,91.4373,90.9286,91.3879,486300.0],["2013-08-06",92.469,93.105,92.2076,92.7446,560000.0],["2013-08-07",92.3842,92.4973,91.8613,92.144,404400.0],["2013-08-08",92.9919,93.2604,92.4549,92.9213,239800.0],["2013-08-09",92.2076,93.0414,92.1864,92.4902,255800.0],["2013-08-12",90.8226,91.4515,90.759,91.2042,439700.0],["2013-08-13",91.5292,92.1652,90.978,91.826,410600.0],["2013-08-14",92.7954,92.9817,92.1577,92.1936,308600.0],["2013-08-15",90.1157,90.4596,89.564,90.2375,363700.0],["2013-08-16",90.6674,90.6746,89.9079,90.4238,373800.0],["2013-08-19",91.0686,91.5702,90.9038,90.997,896200.0],["2013-08-20",89.9939,90.9898,89.8004,90.3521,373100.0],["2013-08-21",90.2088,90.5312,89.6499,89.7789,320200.0],["2013-08-22",89.6285,90.0655,89.4207,89.564,335700.0],["2013-08-23",89.7861,90.1157,89.435,90.087,318500.0],["2013-08-26",90.1658,90.173,89.7431,89.9652,324800.0],["2013-08-27",88.8331,89.4852,88.8045,88.9764,574100.0],["2013-08-28",88.2599,88.7471,88.0808,88.5179,1009900.0],["2013-08-29",88.697,89.22,88.5967,88.7042,240200.0],["2013-08-30",88.2456,88.4319,87.5864,87.9017,386100.0],["2013-09-03",88.568,88.8403,87.9661,88.3817,335900.0],["2013-09-04",87.6724,88.7758,87.6222,88.6898,310400.0],["2013-09-05",88.2313,88.6468,88.1094,88.1883,338900.0],["2013-09-06",89.0409,89.22,88.2957,88.5608,870600.0],["2013-09-09",88.5823,89.2917,88.5608,89.2272,260500.0],["2013-09-10",89.3705,89.7574,89.2415,89.6141,372900.0],["2013-09-11",89.4637,90.431,89.3777,90.4095,907700.0],["2013-09-12",90.3306,90.5384,90.0512,90.4596,347700.0],["2013-09-13",91.04,91.5129,90.7749,91.4914,383500.0],["2013-09-16",92.6163,92.688,91.6777,91.8496,242000.0],["2013-09-17",92.3369,92.9316,92.2652,92.3799,326400.0],["2013-09-18",92.5232,94.3144,92.2294,94.0565,483100.0],["2013-09-19",95.9624,96.0699,94.4291,94.4506,582000.0],["2013-09-20",93.82,93.82,92.7668,92.8169,821000.0],["2013-09-23",94.121,94.4004,93.8702,94.1353,815800.0],["2013-09-24",93.34,93.383,92.5518,92.7811,492100.0],["2013-09-25",91.735,91.9213,91.2764,91.692,367700.0],["2013-09-26",91.3982,91.7852,91.0042,91.5344,277000.0],["2013-09-27",90.8465,91.6275,90.7247,91.3409,240500.0],["2013-09-30",90.8322,91.3767,90.6172,91.0543,519700.0],["2013-10-01",90.2948,91.3266,90.1444,91.1976,276500.0],["2013-10-02",89.8864,90.8322,89.7861,90.782,346300.0],["2013-10-03",90.4309,90.696,89.9365,90.2017,590600.0],["2013-10-04",89.5353,90.2733,89.4493,90.0512,462700.0],["2013-10-07",89.7144,90.302,89.6069,89.9652,340800.0],["2013-10-08",89.0696,89.3562,88.2742,88.2742,495700.0],["2013-10-09",87.1493,87.5076,86.6477,87.3069,602800.0],["2013-10-10",87.2425,88.8546,87.2425,88.8546,491200.0],["2013-10-11",89.8219,90.7104,89.7503,90.6817,363200.0],["2013-10-14",89.8505,90.4381,89.5998,90.3234,292400.0],["2013-10-15",89.0481,89.1198,88.002,88.1668,751500.0],["2013-10-16",89.1914,89.3132,88.4605,88.8116,385500.0],["2013-10-17",89.9867,91.1403,89.9079,91.1403,570600.0],["2013-10-18",92.3297,92.7596,91.8568,92.43,768100.0],["2013-10-21",92.3942,93.1752,92.3154,93.1179,627200.0],["2013-10-22",93.8344,94.644,93.7126,93.9848,461100.0],["2013-10-23",94.1353,94.1425,93.7197,93.8845,398800.0],["2013-10-24",93.383,93.7197,93.168,93.3256,364600.0],["2013-10-25",93.7627,93.9347,93.297,93.9347,308500.0],["2013-10-28",93.7842,94.3789,93.6695,93.9777,339600.0],["2013-10-29",93.4761,93.7627,93.0964,93.6481,288600.0],["2013-10-30",93.254,93.2898,92.2222,92.5662,367500.0],["2013-10-31",92.2437,92.4157,91.3123,91.4197,683200.0],["2013-11-01",90.4883,90.997,90.2518,90.9397,592500.0],["2013-11-04",91.5631,91.606,90.9684,91.3051,258000.0],["2013-11-05",91.2406,91.8353,90.911,91.606,237400.0],["2013-11-06",92.1004,92.387,91.9786,92.3584,236500.0],["2013-11-07",92.3154,92.3154,91.4627,91.5129,335000.0],["2013-11-08",91.8711,92.2509,91.4556,92.2509,231500.0],["2013-11-11",92.3512,92.8026,92.2939,92.5303,223700.0],["2013-11-12",91.9356,92.3011,91.5845,92.0359,244200.0],["2013-11-13",91.2764,92.2867,91.2478,92.2437,248800.0],["2013-11-14",92.1864,92.559,92.1291,92.5375,316800.0],["2013-11-15",92.3154,93.125,92.2079,93.125,232700.0],["2013-11-18",93.8917,93.9848,93.2683,93.3471,302800.0],["2013-11-19",92.9746,93.8344,92.9316,93.6768,686700.0],["2013-11-20",93.0176,93.4331,92.0144,92.2509,322200.0],["2013-11-21",92.516,92.6163,92.0001,92.4372,329800.0],["2013-11-22",91.7708,92.2079,91.6562,92.1076,242600.0],["2013-11-25",92.7453,92.9029,92.2867,92.3584,349600.0],["2013-11-26",91.4412,91.8783,91.3839,91.5559,387100.0],["2013-11-27",92.1577,92.1721,91.5487,91.821,341200.0],["2013-11-29",91.9571,91.9571,91.3553,91.4771,134300.0],["2013-12-02",91.0042,91.083,90.3163,90.3593,299200.0],["2013-12-03",89.9365,90.259,89.7001,90.1085,418400.0],["2013-12-04",89.6428,90.4739,89.6285,90.2662,406200.0],["2013-12-05",89.9509,90.216,89.3848,89.4637,284700.0],["2013-12-06",90.1587,90.8036,90.0082,90.6817,264100.0],["2013-12-09",90.3808,91.126,90.2661,90.9038,331300.0],["2013-12-10",90.8895,91.2549,90.5527,90.9468,532800.0],["2013-12-11",90.4811,90.6029,89.435,89.5711,445500.0],["2013-12-12",88.8546,89.0123,88.1524,88.3101,318200.0],["2013-12-13",88.7758,88.8546,88.1309,88.3101,251800.0],["2013-12-16",89.7359,90.8394,89.7001,90.6316,556300.0],["2013-12-17",90.259,90.4023,89.4493,90.0512,393500.0],["2013-12-18",90.5742,92.2365,90.173,92.2007,477800.0],["2013-12-19",91.6347,92.1506,91.4341,92.0359,331600.0],["2013-12-20",91.5702,91.9141,91.3266,91.3767,373500.0],["2013-12-23",91.5201,92.3655,91.5201,91.8998,311900.0],["2013-12-24",92.1721,92.3011,91.9285,92.2939,107500.0],["2013-12-26",92.3369,93.0606,92.2939,92.9459,189300.0],["2013-12-27",94.121,94.4434,93.8129,94.2571,470100.0],["2013-12-30",93.863,94.558,93.7699,94.1353,307700.0],["2013-12-31",94.73,94.8948,94.5079,94.8805,294500.0],["2014-01-02",94.1353,94.1353,93.254,93.4689,417000.0],["2014-01-03",93.6122,94.2284,93.4045,93.7341,348800.0],["2014-01-06",93.3901,93.7341,92.9101,92.9101,278700.0],["2014-01-07",93.0032,93.0892,92.4372,92.8384,371100.0],["2014-01-08",91.9213,92.5017,91.4699,91.8711,516500.0],["2014-01-09",90.9468,92.2509,90.911,92.1291,443300.0],["2014-01-10",92.8456,94.1855,92.8456,94.0923,420800.0],["2014-01-13",93.7484,94.2141,93.3471,93.5119,509300.0],["2014-01-14",94.7443,94.8876,94.2499,94.8375,436600.0],["2014-01-15",93.3256,93.6982,93.0605,93.6337,461300.0],["2014-01-16",92.5232,92.6665,92.2222,92.5447,582000.0],["2014-01-17",91.7637,91.8926,91.1618,91.4556,536100.0],["2014-01-21",94.2356,94.3861,93.7412,94.3861,765800.0],["2014-01-22",95.1599,95.296,94.7658,95.1098,430700.0],["2014-01-23",94.3789,94.5294,93.8057,93.9992,536000.0],["2014-01-24",92.6235,92.7524,91.5344,91.5559,582100.0],["2014-01-27",91.3767,91.7493,90.5313,90.7677,438900.0],["2014-01-28",91.0113,91.1761,90.5098,91.0615,449800.0],["2014-01-29",90.1658,91.1618,89.9795,91.0543,604400.0],["2014-01-30",87.1063,87.4861,86.1319,86.3253,1873200.0],["2014-01-31",84.8995,86.225,84.6559,86.0172,1266100.0],["2014-02-03",85.3222,85.4154,83.359,83.6026,1426100.0],["2014-02-04",83.2802,83.5453,82.8646,83.3446,978200.0],["2014-02-05",82.3989,83.8104,82.3702,83.7172,690000.0],["2014-02-06",84.1686,85.7378,84.1615,85.6375,615700.0],["2014-02-07",86.0172,86.2322,85.401,86.0674,387300.0],["2014-02-10",86.3898,86.6836,86.1605,86.6477,449600.0],["2014-02-11",86.8556,87.7655,86.8556,87.7082,434400.0],["2014-02-12",88.0235,88.2384,87.7368,88.1381,360500.0],["2014-02-13",86.8341,87.5864,86.7553,87.5004,714600.0],["2014-02-14",87.8873,88.8976,87.8228,88.8976,452100.0],["2014-02-18",89.8363,89.9222,89.521,89.6213,554200.0],["2014-02-19",90.4739,91.3552,90.4095,90.5814,644200.0],["2014-02-20",90.6316,91.126,90.173,90.9182,495500.0],["2014-02-21",90.8465,91.0185,90.2088,90.2446,324700.0],["2014-02-24",90.4309,91.4842,90.2876,91.0257,370600.0],["2014-02-25",91.2191,91.4699,90.4238,90.7605,533300.0],["2014-02-26",90.5281,90.8829,90.2386,90.3472,503600.0],["2014-02-27",90.2241,90.9263,90.0142,90.7091,304300.0],["2014-02-28",91.2883,91.3462,90.5209,91.006,411300.0],["2014-03-03",89.4495,89.7318,88.8993,89.2757,515600.0],["2014-03-04",91.1725,91.1942,90.4196,90.6585,391500.0],["2014-03-05",90.4051,90.5861,89.9707,90.2386,550600.0],["2014-03-06",90.101,90.6512,90.0503,90.3616,622300.0],["2014-03-07",90.0142,90.2096,89.1889,89.7391,393700.0],["2014-03-10",88.8559,89.8042,88.7835,89.7535,627900.0],["2014-03-11",89.4857,89.949,88.8269,89.0151,313900.0],["2014-03-12",87.408,88.1247,87.2415,87.6541,656200.0],["2014-03-13",88.3853,88.5808,86.6189,86.894,449800.0],["2014-03-14",87.2053,88.2043,87.1836,87.4369,360600.0],["2014-03-17",86.7348,87.0678,86.0181,86.2208,976100.0],["2014-03-18",86.2425,86.8723,86.2425,86.7347,426300.0],["2014-03-19",85.9167,86.7275,85.4244,85.8588,606700.0],["2014-03-20",85.3158,86.228,85.3158,86.0904,482500.0],["2014-03-21",86.1845,86.6261,85.7067,85.7864,1112500.0],["2014-03-24",87.0388,87.379,86.5465,87.0967,840900.0],["2014-03-25",88.0957,89.1961,87.7627,88.9282,1044700.0],["2014-03-26",88.3564,88.6966,87.9003,87.9654,907400.0],["2014-03-27",89.0948,90.2024,89.0586,89.768,500900.0],["2014-03-28",89.8911,90.4268,89.8911,90.3399,401300.0],["2014-03-31",90.5499,90.5933,89.8115,90.1951,243600.0],["2014-04-01",89.0441,89.8042,89.0007,89.3119,643700.0],["2014-04-02",88.5446,88.8486,88.3708,88.6387,687800.0],["2014-04-03",88.5446,88.6459,88.1826,88.5373,283900.0],["2014-04-04",88.9065,89.9128,88.7473,88.9355,384000.0],["2014-04-07",89.4423,89.5653,89.0151,89.0151,322400.0],["2014-04-08",90.8467,91.3173,90.5282,91.1942,631500.0],["2014-04-09",92.4104,92.4104,91.2304,91.8602,611000.0],["2014-04-10",92.0629,92.3307,91.0566,91.1435,534300.0],["2014-04-11",90.2748,91.0277,90.2748,90.5571,367000.0],["2014-04-14",93.4529,93.5253,92.4249,93.0185,782100.0],["2014-04-15",92.6638,92.9533,92.0919,92.7724,603400.0],["2014-04-16",93.0402,93.0837,92.1715,92.5624,635700.0],["2014-04-17",89.1527,89.7536,88.9065,89.6305,883200.0],["2014-04-21",90.13,90.13,89.6884,89.7753,326000.0],["2014-04-22",90.796,90.796,89.4567,89.7391,792200.0],["2014-04-23",88.8703,89.0368,88.1971,88.3781,594200.0],["2014-04-24",88.1319,88.2984,87.9292,88.0812,503800.0],["2014-04-25",88.2116,88.3346,87.9003,88.2405,345400.0],["2014-04-28",88.6025,89.0658,88.3274,88.769,486000.0],["2014-04-29",88.8197,89.1382,88.6821,88.8414,286000.0],["2014-04-30",89.2033,89.2033,88.3925,88.8848,566000.0],["2014-05-01",89.6015,89.8042,89.312,89.5653,344900.0],["2014-05-02",89.0731,89.645,88.9355,89.4423,240500.0],["2014-05-05",88.9572,89.6667,88.74,89.645,183200.0],["2014-05-06",89.797,90.1155,89.6667,89.6956,249500.0],["2014-05-07",89.5002,90.101,89.4929,89.8114,328700.0],["2014-05-08",89.6884,90.1083,89.6305,89.8404,274600.0],["2014-05-09",90.6947,90.7888,90.1734,90.4992,373100.0],["2014-05-12",90.948,91.1508,90.7453,91.0856,257800.0],["2014-05-13",91.2955,91.5127,90.8612,91.1435,312500.0],["2014-05-14",91.4258,91.5706,91.0204,91.2231,381400.0],["2014-05-15",92.4466,93.1054,92.2294,92.7289,592200.0],["2014-05-16",94.5822,94.7704,94.0827,94.546,695400.0],["2014-05-19",94.0175,94.1768,93.3877,93.7207,329500.0],["2014-05-20",92.9606,93.1416,92.3308,92.49,304800.0],["2014-05-21",93.1922,93.5759,92.9316,93.5542,331700.0],["2014-05-22",94.0682,94.2999,93.6845,93.7859,322300.0],["2014-05-23",92.5841,92.8375,92.3308,92.6927,254200.0],["2014-05-27",92.6276,92.823,92.309,92.5769,212300.0],["2014-05-28",90.9915,91.2593,90.6874,90.9698,417300.0],["2014-05-29",92.4611,92.7579,92.0846,92.4973,329100.0],["2014-05-30",93.1777,93.5614,92.9388,93.2356,318300.0],["2014-06-02",92.8882,92.9244,92.2584,92.6058,650900.0],["2014-06-03",92.5407,93.8655,92.3597,93.2501,928200.0],["2014-06-04",93.0692,93.2936,92.309,92.852,423500.0],["2014-06-05",92.4031,93.1922,92.3742,92.8882,307000.0],["2014-06-06",91.7009,91.8457,91.0783,91.7733,554800.0],["2014-06-09",91.6865,92.3018,91.6213,92.1281,462300.0],["2014-06-10",91.9036,92.8086,91.853,92.6131,427800.0],["2014-06-11",92.5262,92.9389,92.3742,92.7651,276700.0],["2014-06-12",93.699,93.9958,93.2284,93.5614,314300.0],["2014-06-13",93.6121,93.7931,93.033,93.1922,555200.0],["2014-06-16",92.8737,93.1271,92.5914,92.7796,269700.0],["2014-06-17",92.5335,92.9968,92.4756,92.9823,341600.0],["2014-06-18",91.672,92.0991,91.0204,92.0412,701600.0],["2014-06-19",91.8602,92.0122,91.3607,91.6141,619400.0],["2014-06-20",91.643,91.9833,91.4693,91.7226,423700.0],["2014-06-23",90.4196,90.8901,90.3906,90.8177,513600.0],["2014-06-24",90.6874,91.0639,90.5933,90.7236,440000.0],["2014-06-25",90.5137,91.0783,90.5137,91.0349,319600.0],["2014-06-26",90.492,90.6295,89.7753,89.9852,1821300.0],["2014-06-27",90.9698,91.4693,90.5933,91.3462,742500.0],["2014-06-30",92.5262,92.6421,91.9543,92.1353,761600.0],["2014-07-01",94.4664,94.727,93.9668,94.3578,908100.0],["2014-07-02",93.9162,94.3867,93.8365,93.9813,542500.0],["2014-07-03",94.3361,94.7053,94.2419,94.4085,235300.0],["2014-07-07",94.0175,94.3722,93.7714,94.0971,324200.0],["2014-07-08",93.0185,93.2791,92.5696,92.8447,379300.0],["2014-07-09",92.1787,92.6855,92.0919,92.6131,373900.0],["2014-07-10",91.824,92.2584,91.6647,92.2439,282000.0],["2014-07-11",91.3173,91.9471,91.2232,91.824,383300.0],["2014-07-14",92.642,92.6493,92.1715,92.309,292700.0],["2014-07-15",91.9471,92.186,91.2159,91.2449,426300.0],["2014-07-16",91.6213,91.6792,90.9915,91.1507,394000.0],["2014-07-17",90.6368,90.9336,89.8332,89.9345,588000.0],["2014-07-18",89.6594,90.0793,89.587,89.8983,1028200.0],["2014-07-21",89.6088,89.9128,89.3699,89.6377,863500.0],["2014-07-22",89.8404,90.0286,89.739,89.8766,565000.0],["2014-07-23",90.2603,90.2603,89.8042,89.9852,577300.0],["2014-07-24",89.8332,89.92,89.6522,89.6811,478300.0],["2014-07-25",88.8559,89.0513,88.3201,88.5663,1043700.0],["2014-07-28",88.769,88.769,88.0088,88.2839,679500.0],["2014-07-29",89.1599,89.2685,88.4867,88.5301,932400.0],["2014-07-30",88.1826,88.255,87.2705,87.7844,600100.0],["2014-07-31",87.7193,87.7482,86.9881,87.0315,533800.0],["2014-08-01",86.1773,86.9881,86.0036,86.3583,804300.0],["2014-08-04",86.6044,86.6044,85.6923,86.1628,664500.0],["2014-08-05",86.3655,86.4886,86.018,86.199,636600.0],["2014-08-06",85.2,86.0325,85.2,85.9239,856300.0],["2014-08-07",85.3231,85.4896,84.6281,84.7801,745600.0],["2014-08-08",83.1078,84.6715,82.8979,84.6353,1308100.0],["2014-08-11",84.02,84.4109,83.9621,84.1068,945800.0],["2014-08-12",84.4326,84.9828,84.2951,84.8815,455400.0],["2014-08-13",84.5267,84.8018,84.3819,84.5557,522200.0],["2014-08-14",85.1276,85.4172,84.9394,85.4172,388800.0],["2014-08-15",86.2063,86.4596,85.2869,85.6923,432800.0],["2014-08-18",86.4017,86.4524,85.9891,86.2859,458600.0],["2014-08-19",86.1339,86.6696,86.0977,86.5176,285600.0],["2014-08-20",85.866,86.0759,85.714,85.8588,340200.0],["2014-08-21",86.1628,86.6044,86.076,86.1484,332300.0],["2014-08-22",85.8877,85.9674,85.4534,85.5257,383000.0],["2014-08-25",86.0759,86.3945,85.6126,86.0832,486800.0],["2014-08-26",86.047,86.4379,85.533,85.533,424100.0],["2014-08-27",86.1773,86.1918,85.8515,85.9891,455700.0],["2014-08-28",86.4814,86.8144,86.3293,86.4307,673700.0],["2014-08-29",87.0315,87.0315,86.2569,86.7782,839400.0],["2014-09-02",87.075,87.075,86.5465,86.8071,699800.0],["2014-09-03",87.9292,87.9292,87.1329,87.256,698600.0],["2014-09-04",87.9582,88.1681,87.6614,87.9582,844700.0],["2014-09-05",87.1836,87.589,87.1546,87.56,334800.0],["2014-09-08",86.351,86.5899,86.1773,86.4524,706700.0],["2014-09-09",87.256,87.3501,86.4524,86.7347,468600.0],["2014-09-10",87.0533,87.227,86.7926,87.1039,482600.0],["2014-09-11",86.7854,86.8795,86.2063,86.8071,411100.0],["2014-09-12",86.8288,86.865,86.3438,86.6479,283000.0],["2014-09-15",88.2984,88.5735,87.0533,88.3708,534300.0],["2014-09-16",88.4867,88.5808,87.9944,88.2405,469800.0],["2014-09-17",87.9582,88.0233,86.894,87.1184,477300.0],["2014-09-18",87.8134,87.9944,87.2415,87.6614,604600.0],["2014-09-19",88.8318,88.8318,87.741,87.8663,557000.0],["2014-09-22",87.6599,87.741,87.1956,87.402,629100.0],["2014-09-23",86.0457,86.429,85.5813,85.7656,845100.0],["2014-09-24",86.3184,86.827,86.0531,86.7533,488600.0],["2014-09-25",86.3921,86.3921,85.3529,85.3529,509700.0],["2014-09-26",85.0728,85.2644,84.6748,84.9548,341500.0],["2014-09-29",83.9524,84.5568,83.8198,84.321,529600.0],["2014-09-30",84.7558,85.6477,84.66,85.058,504600.0],["2014-10-01",84.1146,84.4389,83.6355,83.7755,427200.0],["2014-10-02",84.5716,84.5716,83.4881,83.8271,634300.0],["2014-10-03",82.4562,82.9205,82.1392,82.7436,1004200.0],["2014-10-06",83.009,83.7166,82.9942,83.6429,624400.0],["2014-10-07",82.9132,83.1122,82.2351,82.2572,472600.0],["2014-10-08",82.3456,84.0187,82.2866,83.9598,520300.0],["2014-10-09",83.9672,84.2325,82.9058,82.9869,324500.0],["2014-10-10",82.2129,82.4635,81.7412,81.7633,542700.0],["2014-10-13",81.4832,82.1466,81.1073,81.1516,424500.0],["2014-10-14",81.0189,81.4759,80.6798,80.9747,617500.0],["2014-10-15",81.4316,81.7117,79.7511,80.9083,778600.0],["2014-10-16",80.7167,81.8075,80.5545,81.181,799600.0],["2014-10-17",81.7412,83.4586,81.6454,83.1785,852600.0],["2014-10-20",82.8099,83.606,82.7436,83.5765,572900.0],["2014-10-21",83.4954,83.8345,83.3922,83.6429,758900.0],["2014-10-22",82.7215,83.2301,82.552,82.5741,478700.0],["2014-10-23",83.5986,84.2841,83.4733,83.9377,551300.0],["2014-10-24",83.9524,84.6895,83.945,84.5421,344800.0],["2014-10-27",84.1809,84.7558,84.1146,84.5568,269500.0],["2014-10-28",85.0801,85.5371,84.9254,85.5298,373900.0],["2014-10-29",86.0752,86.6796,85.3307,85.7066,360900.0],["2014-10-30",85.0433,85.7951,85.0433,85.4782,593600.0],["2014-10-31",86.7385,87.0481,86.3332,86.9523,478300.0],["2014-11-03",86.2079,86.3405,85.4045,85.5666,577400.0],["2014-11-04",85.5077,85.6846,84.9401,85.2718,354800.0],["2014-11-05",85.6772,85.8246,85.2276,85.6329,233100.0],["2014-11-06",85.9794,86.2816,85.6477,86.0457,311000.0],["2014-11-07",85.5003,85.7214,85.1096,85.7214,333700.0],["2014-11-10",86.8049,87.0923,86.3331,87.0923,379600.0],["2014-11-11",87.3503,87.6378,87.1439,87.3945,362900.0],["2014-11-12",86.9597,87.2029,86.7238,86.8712,236500.0],["2014-11-13",87.4756,87.8368,87.2692,87.4682,276500.0],["2014-11-14",86.9376,87.026,86.687,86.7459,220000.0],["2014-11-17",86.628,87.424,86.6132,87.365,216000.0],["2014-11-18",87.8294,87.9105,87.5862,87.6451,287200.0],["2014-11-19",87.3651,87.3946,86.6722,87.1882,905700.0],["2014-11-20",87.2398,87.6083,87.1145,87.284,309900.0],["2014-11-21",88.4854,88.8834,88.3675,88.5518,397500.0],["2014-11-24",89.1119,89.2372,88.6918,88.8466,615900.0],["2014-11-25",87.9326,88.5444,87.8589,88.22,1107000.0],["2014-11-26",88.6697,88.9055,88.3527,88.4486,363000.0],["2014-11-28",90.7556,91.6327,90.5345,90.8072,426400.0],["2014-12-01",91.4042,91.4116,90.5271,90.6598,573800.0],["2014-12-02",91.5221,91.6106,90.8514,90.9546,513000.0],["2014-12-03",90.6082,90.645,89.7458,90.2028,365700.0],["2014-12-04",89.7237,89.8785,89.3625,89.5763,265100.0],["2014-12-05",90.4608,90.6082,89.9669,90.446,281600.0],["2014-12-08",89.8048,90.1512,89.1488,89.6353,238200.0],["2014-12-09",88.9056,89.1783,88.5223,89.0382,296600.0],["2014-12-10",88.4633,88.537,87.7926,87.9474,288300.0],["2014-12-11",86.6575,87.1734,86.5616,86.9154,490400.0],["2014-12-12",85.9941,86.3848,84.0777,84.0925,526700.0],["2014-12-15",84.6231,85.0875,82.7805,83.3259,500200.0],["2014-12-16",83.2817,84.918,83.0164,83.7534,556800.0],["2014-12-17",82.0508,83.3038,82.0434,82.9279,869000.0],["2014-12-18",83.2449,84.8369,83.2449,84.8148,685400.0],["2014-12-19",84.063,84.9106,83.6207,84.402,725400.0],["2014-12-22",85.257,85.4634,85.058,85.3897,516300.0],["2014-12-23",84.9032,85.6329,84.7263,85.4487,511300.0],["2014-12-24",85.6624,86.3921,85.6108,86.171,208500.0],["2014-12-26",86.3995,86.5027,85.9867,86.0162,197100.0],["2014-12-29",85.3971,85.8983,85.3455,85.5519,297100.0],["2014-12-30",84.977,85.1907,84.1883,84.2989,449800.0],["2014-12-31",84.7116,84.859,84.0851,84.0925,266100.0],["2015-01-02",83.3407,83.6723,82.552,82.7289,496200.0],["2015-01-05",81.7707,82.3235,81.4833,81.8592,847600.0],["2015-01-06",80.6503,81.3432,79.7069,80.3997,1699300.0],["2015-01-07",81.2768,81.5348,80.2744,81.2768,640500.0],["2015-01-08",81.4169,82.6847,81.3727,82.3456,570600.0],["2015-01-09",82.3382,82.3382,81.2253,81.7338,336900.0],["2015-01-12",82.493,82.6478,81.8076,82.4414,753100.0],["2015-01-13",83.8198,84.0998,82.2129,82.7952,452900.0],["2015-01-14",82.0655,82.7879,81.8076,82.3898,424400.0],["2015-01-15",83.6502,84.4684,83.3922,83.8861,532100.0],["2015-01-16",84.4315,84.8738,83.8714,84.8148,451100.0],["2015-01-20",85.3897,85.5224,84.6821,85.0138,464900.0],["2015-01-21",85.2718,86.5027,85.0654,86.3184,458100.0],["2015-01-22",85.714,86.3553,85.5076,86.0899,536500.0],["2015-01-23",87.1218,87.2692,86.6943,86.7975,399800.0],["2015-01-26",87.1292,87.8663,86.7312,87.4535,387300.0],["2015-01-27",86.8639,87.4314,86.6501,87.0555,382700.0],["2015-01-28",87.2987,87.9179,86.8344,86.8933,639200.0],["2015-01-29",90.2986,90.2986,88.9129,89.8785,1071300.0],["2015-01-30",88.1685,88.2864,86.6059,87.0702,626400.0],["2015-02-02",86.23,86.8565,85.5814,86.6943,634300.0],["2015-02-03",85.8098,86.6133,85.7361,86.5322,563400.0],["2015-02-04",85.5592,86.6059,85.3013,86.0899,447700.0],["2015-02-05",86.4585,86.7754,86.031,86.6722,257900.0],["2015-02-06",85.8393,86.112,85.5076,85.7877,449400.0],["2015-02-09",84.66,85.2718,84.5937,85.1244,353600.0],["2015-02-10",85.4266,85.8614,84.8001,85.2939,373700.0],["2015-02-11",84.7042,85.176,84.6158,84.9548,346500.0],["2015-02-12",84.5347,84.9917,84.5126,84.977,561700.0],["2015-02-13",84.0925,84.3062,83.2891,83.9451,571600.0],["2015-02-17",84.9401,85.714,84.719,85.5298,502600.0],["2015-02-18",84.9254,85.3086,84.6821,85.1391,727300.0],["2015-02-19",86.0457,86.1636,85.3455,85.5445,549500.0],["2015-02-20",85.5297,86.2963,85.375,86.1563,393400.0],["2015-02-23",86.7385,87.3503,86.6943,86.967,453000.0],["2015-02-24",87.8958,88.7139,87.5493,87.9031,593000.0],["2015-02-25",87.8592,88.3435,87.5313,88.0455,559900.0],["2015-02-26",87.7101,88.9695,87.6654,88.4628,439500.0],["2015-02-27",88.8503,89.4241,88.5373,88.5671,399500.0],["2015-03-02",87.8219,88.1349,87.5611,87.7548,402500.0],["2015-03-03",88.0678,88.1125,87.0618,87.3524,319300.0],["2015-03-04",87.0543,87.4269,86.6817,87.1885,342800.0],["2015-03-05",88.0008,88.3063,87.6207,87.8219,313800.0],["2015-03-06",86.8979,87.1438,86.0781,86.3539,525900.0],["2015-03-09",86.2495,86.3017,85.4596,85.8099,432500.0],["2015-03-10",84.461,84.5579,83.3134,83.4699,613700.0],["2015-03-11",82.9185,83.1569,82.3298,82.7769,548100.0],["2015-03-12",84.4313,84.4611,83.3805,83.8276,504100.0],["2015-03-13",81.6218,82.0689,81.5026,81.9721,931800.0],["2015-03-16",82.6129,83.9245,82.449,83.7382,422400.0],["2015-03-17",84.163,84.312,83.5668,84.1481,414400.0],["2015-03-18",84.5058,87.1438,84.3195,86.8233,654400.0],["2015-03-19",85.1615,85.4745,84.7666,85.0051,476500.0],["2015-03-20",85.0721,86.0558,84.8709,85.6534,398000.0],["2015-03-23",85.9961,86.4209,85.9067,85.9514,376400.0],["2015-03-24",86.6147,86.8382,85.3851,85.4447,410500.0],["2015-03-25",85.9738,86.2495,85.0423,85.0796,277900.0],["2015-03-26",84.1183,84.1555,83.5817,83.9916,569600.0],["2015-03-27",83.9692,84.476,83.6413,84.3865,265800.0],["2015-03-30",83.7009,84.4387,83.6413,84.2449,357900.0],["2015-03-31",81.8081,83.0079,81.7187,82.3968,782800.0],["2015-04-01",82.4564,82.9781,82.2925,82.7396,480000.0],["2015-04-02",83.0899,84.0661,83.0526,83.8798,564600.0],["2015-04-06",83.9469,84.8113,83.9022,84.3865,235100.0],["2015-04-07",85.631,86.1601,85.1466,85.1466,404500.0],["2015-04-08",85.5342,85.6981,84.5729,84.8933,285600.0],["2015-04-09",85.2659,85.2957,84.23,84.5877,350300.0],["2015-04-10",84.1108,84.9007,84.0065,84.8038,292500.0],["2015-04-13",84.9529,85.2733,84.4908,84.5207,331900.0],["2015-04-14",85.1317,85.5267,84.7591,85.4149,492000.0],["2015-04-15",86.8233,87.3151,86.5252,87.1065,620300.0],["2015-04-16",85.0125,85.0572,84.2375,84.6474,637100.0],["2015-04-17",83.9096,84.2747,83.4103,83.9767,381200.0],["2015-04-20",83.1271,83.5519,82.9632,83.0824,438100.0],["2015-04-21",83.5668,83.9021,83.4029,83.7084,354600.0],["2015-04-22",83.3805,83.9245,82.9036,83.7233,374400.0],["2015-04-23",83.3805,84.0885,83.2315,83.932,340000.0],["2015-04-24",84.4238,84.9231,84.2822,84.476,378300.0],["2015-04-27",84.543,84.9529,84.0512,84.5579,427600.0],["2015-04-28",84.0586,84.6473,83.999,84.4909,805800.0],["2015-04-29",83.9767,84.1257,82.8067,83.1495,388500.0],["2015-04-30",83.0005,83.4103,82.5832,82.7322,628300.0],["2015-05-01",81.9721,82.7992,81.8081,82.7843,585300.0],["2015-05-04",82.7843,82.9781,82.4937,82.7098,412100.0],["2015-05-05",82.3149,82.449,81.4579,81.6665,812500.0],["2015-05-06",81.7858,81.9124,81.3163,81.5622,1068300.0],["2015-05-07",80.6754,81.1226,80.5488,80.9139,1038500.0],["2015-05-08",82.1062,82.7843,81.7709,82.4266,1448900.0],["2015-05-11",82.4267,83.1346,82.4267,82.6279,566300.0],["2015-05-12",81.9572,82.2329,81.741,82.0242,726600.0],["2015-05-13",82.4788,82.5831,81.987,82.2329,502100.0],["2015-05-14",83.4774,84.0437,83.2464,83.917,626000.0],["2015-05-15",83.7606,84.2599,83.6041,84.1406,283100.0],["2015-05-18",83.4401,83.9245,83.3805,83.6413,367800.0],["2015-05-19",84.0363,84.0885,83.5668,83.7308,458800.0],["2015-05-20",83.5221,83.6935,83.0899,83.1942,766100.0],["2015-05-21",83.6562,84.1853,83.4252,83.8425,456700.0],["2015-05-22",84.4685,84.5058,83.3656,83.4252,470900.0],["2015-05-26",83.4327,83.4401,82.2553,82.3819,839900.0],["2015-05-27",83.6264,84.1704,83.4476,83.8947,602900.0],["2015-05-28",83.6935,84.1555,83.455,84.0437,831100.0],["2015-05-29",83.0228,83.2091,82.449,82.6875,759100.0],["2015-06-01",82.8291,82.9483,82.0988,82.3223,335400.0],["2015-06-02",81.4728,81.9944,81.3834,81.7783,442400.0],["2015-06-03",82.0391,82.3819,81.9125,82.1509,417000.0],["2015-06-04",81.9721,82.4117,81.3014,81.4504,284800.0],["2015-06-05",80.0644,88.1349,79.8781,87.9337,4047500.0],["2015-06-08",87.9337,87.9337,84.4759,85.4745,2883300.0],["2015-06-09",86.7563,86.8084,85.7652,86.637,1051500.0],["2015-06-10",86.5774,88.038,86.5401,87.114,659000.0],["2015-06-11",88.0753,88.5447,87.5164,87.8592,748100.0],["2015-06-12",87.9262,88.2914,87.7176,87.8666,641900.0],["2015-06-15",86.4507,87.3822,86.2421,86.8531,517600.0],["2015-06-16",86.4284,87.576,86.3017,87.4418,523600.0],["2015-06-17",87.6803,88.7832,87.3152,87.956,2814400.0],["2015-06-18",89.7743,90.0426,89.2154,89.6775,1190600.0],["2015-06-19",89.2527,89.3719,88.7534,88.7832,550100.0],["2015-06-22",89.7371,90.1917,89.3645,89.3868,477700.0],["2015-06-23",91.0784,91.0859,90.4972,90.8772,911800.0],["2015-06-24",90.594,90.9443,89.8563,89.9979,513800.0],["2015-06-25",90.2811,90.2811,87.9337,89.9383,1375300.0],["2015-06-26",90.0798,90.3183,89.0515,89.2676,1455100.0],["2015-06-29",87.4642,88.0082,86.8606,86.9649,2228700.0],["2015-06-30",86.8531,87.1959,86.2793,86.4731,1829700.0],["2015-07-01",87.3748,87.889,87.2183,87.5834,771300.0],["2015-07-02",87.7474,88.0455,87.5313,87.9337,580700.0],["2015-07-06",86.9575,87.6356,86.8904,87.3748,497600.0],["2015-07-07",86.57,87.1736,85.4969,87.0245,681800.0],["2015-07-08",85.8397,85.9887,85.005,85.02,665900.0],["2015-07-09",86.7115,86.7712,85.6981,85.6981,663900.0],["2015-07-10",88.9993,88.9993,88.3808,88.6342,893100.0],["2015-07-13",88.895,89.3496,88.6342,88.8428,593300.0],["2015-07-14",89.8191,90.3407,89.6104,90.1022,910800.0],["2015-07-15",90.1022,90.6462,90.0053,90.2513,396600.0],["2015-07-16",90.9145,91.071,90.3854,90.6313,343500.0],["2015-07-17",89.8712,90.3929,89.7967,90.132,222600.0],["2015-07-20",89.588,89.9457,89.5284,89.588,310600.0],["2015-07-21",89.8265,89.8265,89.0887,89.4464,351700.0],["2015-07-22",89.0366,89.6253,88.9024,89.1707,354800.0],["2015-07-23",88.5149,88.5149,84.4163,85.631,2269800.0],["2015-07-24",86.2048,86.5998,85.2361,85.3255,1037700.0],["2015-07-27",84.8635,84.9529,83.85,84.0959,827600.0],["2015-07-28",84.4685,84.8709,84.0363,84.4909,1209300.0],["2015-07-29",85.5789,85.9738,85.3851,85.3926,1072200.0],["2015-07-30",84.5058,84.5728,83.917,84.3567,751900.0],["2015-07-31",83.6711,83.8202,83.224,83.6935,1016800.0],["2015-08-03",83.6264,83.8351,82.9855,83.4103,537800.0],["2015-08-04",83.4327,83.6041,83.0675,83.5295,375100.0],["2015-08-05",84.2673,85.1913,84.1704,84.9156,904100.0],["2015-08-06",84.8485,85.2286,84.7442,84.8336,573100.0],["2015-08-07",84.4312,84.4759,84.0288,84.2449,311100.0],["2015-08-10",84.0363,84.9082,84.0363,84.6846,469600.0],["2015-08-11",84.0586,84.23,83.619,83.7904,373600.0],["2015-08-12",82.7698,83.1726,82.1011,83.0358,680200.0],["2015-08-13",83.1042,84.0312,82.937,83.6209,465700.0],["2015-08-14",84.1452,84.738,84.0845,84.6924,397600.0],["2015-08-17",83.8641,85.1255,83.7045,84.9204,829700.0],["2015-08-18",84.3428,84.7684,84.1453,84.3276,550100.0],["2015-08-19",83.5601,83.5601,82.9066,83.165,367400.0],["2015-08-20",83.0282,83.3018,82.6558,82.899,431200.0],["2015-08-21",81.6071,81.8427,80.1557,80.3001,1574000.0],["2015-08-24",77.078,79.601,76.4397,78.3623,1390000.0],["2015-08-25",80.3837,80.4597,77.9976,77.9976,910500.0],["2015-08-26",79.4642,79.5022,77.8,79.3046,864900.0],["2015-08-27",79.1146,81.1132,78.9778,80.3229,1907800.0],["2015-08-28",80.0493,81.364,79.8441,81.2652,783700.0],["2015-08-31",80.68,81.1816,80.3837,80.832,365900.0],["2015-09-01",78.6055,78.9702,78.2787,78.5371,901800.0],["2015-09-02",79.8289,80.0417,79.0386,79.8441,755500.0],["2015-09-03",79.5706,79.8061,79.1526,79.259,497000.0],["2015-09-04",78.5295,78.8258,78.0507,78.4079,443600.0],["2015-09-08",80.6648,80.7484,79.8213,80.6572,564000.0],["2015-09-09",82.1087,82.1087,80.3837,80.5129,553600.0],["2015-09-10",80.5205,81.7515,80.4749,81.4324,473900.0],["2015-09-11",80.8016,80.9688,80.2089,80.8168,379600.0],["2015-09-14",80.6496,80.9992,80.3077,80.8396,484600.0],["2015-09-15",80.5736,81.5463,80.4749,81.4248,529200.0],["2015-09-16",84.0161,84.1832,83.5221,83.6589,767600.0],["2015-09-17",84.0161,84.9584,83.5981,83.9325,565300.0],["2015-09-18",83.2714,83.9021,83.0358,83.165,495000.0],["2015-09-21",83.7577,83.7653,82.9598,83.2561,420700.0],["2015-09-22",80.9916,81.174,80.1785,80.8396,552400.0],["2015-09-23",80.6648,80.7256,79.8973,80.0645,469200.0],["2015-09-24",79.6465,80.1709,79.1222,79.9049,531100.0],["2015-09-25",80.6116,81.1816,80.4217,80.7332,473400.0],["2015-09-28",80.6648,80.68,79.1754,79.2362,522400.0],["2015-09-29",78.993,79.4566,78.6055,79.2742,607900.0],["2015-09-30",81.364,82.0707,80.9916,81.9111,741800.0],["2015-10-01",81.8883,82.0631,80.8472,81.6907,514500.0],["2015-10-02",81.7895,83.4005,81.4703,83.3853,374600.0],["2015-10-05",83.089,83.9325,83.0586,83.8793,550700.0],["2015-10-06",83.6361,84.2212,83.4841,83.6589,397300.0],["2015-10-07",83.9781,84.2516,83.1878,84.0085,380300.0],["2015-10-08",84.662,85.7031,84.5252,85.5739,569000.0],["2015-10-09",84.8976,85.3611,84.7532,84.9356,319100.0],["2015-10-12",85.1179,85.4675,84.7912,85.1939,319000.0],["2015-10-13",84.9584,85.7943,84.9432,85.2167,351800.0],["2015-10-14",84.8064,85.2927,84.6544,84.8672,633200.0],["2015-10-15",85.9082,86.7137,85.7867,86.3946,781600.0],["2015-10-16",86.0526,86.5466,85.8323,86.5086,329800.0],["2015-10-19",86.9797,87.1013,86.4782,86.805,288700.0],["2015-10-20",87.0329,87.2229,86.7897,86.9645,341700.0],["2015-10-21",86.5618,86.8429,86.273,86.3186,324300.0],["2015-10-22",87.1393,87.6181,87.0937,87.3445,318500.0],["2015-10-23",87.1469,87.4813,86.539,86.9569,360800.0],["2015-10-26",87.3977,87.8308,87.3977,87.5952,600900.0],["2015-10-27",87.3445,87.4053,86.5162,86.6606,394800.0],["2015-10-28",86.8809,87.5117,86.1362,86.9797,361000.0],["2015-10-29",87.3977,87.8916,87.2761,87.6788,379400.0],["2015-10-30",87.5421,88.226,87.1545,87.4509,355700.0],["2015-11-02",87.7852,88.0664,87.3217,87.9752,309200.0],["2015-11-03",87.5345,88.036,87.3065,87.9144,269800.0],["2015-11-04",88.8111,88.8491,88.036,88.2944,408300.0],["2015-11-05",87.8764,88.1424,87.6789,87.9144,257300.0],["2015-11-06",86.7214,87.0101,85.8019,86.2882,419800.0],["2015-11-09",85.8703,85.9083,85.3915,85.7411,405300.0],["2015-11-10",85.5511,86.4934,85.3307,86.3566,343900.0],["2015-11-11",87.5345,87.9296,87.1621,87.6941,435900.0],["2015-11-12",87.5421,87.7016,86.7669,86.8961,369000.0],["2015-11-13",85.6043,85.8931,85.1103,85.3155,325900.0],["2015-11-16",85.1256,86.3262,85.08,86.311,387800.0],["2015-11-17",86.5846,87.3521,86.5086,86.691,391800.0],["2015-11-18",86.9265,87.7776,86.8353,87.6712,298800.0],["2015-11-19",88.2184,88.6819,88.0436,88.264,325300.0],["2015-11-20",89.4342,89.6318,88.5527,88.5755,385600.0],["2015-11-23",88.2108,88.4843,87.5345,87.656,737100.0],["2015-11-24",86.5466,87.5877,86.5314,87.3369,433200.0],["2015-11-25",88.416,88.4388,88.0664,88.074,398400.0],["2015-11-27",88.3172,88.4388,87.808,88.0056,366300.0],["2015-11-30",87.7168,88.188,87.0177,87.0557,400800.0],["2015-12-01",87.5269,88.0284,87.2153,87.998,394800.0],["2015-12-02",88.0132,88.5451,87.4585,87.5193,563400.0],["2015-12-03",87.8004,87.8232,86.0602,86.425,358900.0],["2015-12-04",86.4858,87.4053,86.4858,87.4053,307500.0],["2015-12-07",87.2077,87.3597,86.5922,86.8961,307900.0],["2015-12-08",85.5359,85.8018,85.1331,85.4447,346000.0],["2015-12-09",85.7335,86.4022,84.5176,84.8976,354300.0],["2015-12-10",84.662,85.0799,84.2136,84.3504,464600.0],["2015-12-11",83.8641,84.1908,83.2105,83.5753,721700.0],["2015-12-14",83.8641,84.0617,82.5874,83.5069,847100.0],["2015-12-15",83.5677,83.8869,83.0206,83.1801,436000.0],["2015-12-16",84.2212,84.5404,83.2865,84.3808,529100.0],["2015-12-17",83.5069,83.5221,82.6786,82.6862,481100.0],["2015-12-18",82.3822,82.4734,81.4399,81.4399,999000.0],["2015-12-21",83.0282,83.0282,81.2804,81.6907,560400.0],["2015-12-22",81.4703,82.4354,81.0068,82.1923,658600.0],["2015-12-23",83.3017,83.9781,83.1346,83.7881,621400.0],["2015-12-24",83.7045,83.9933,83.3397,83.3701,166000.0],["2015-12-28",82.9826,83.2485,82.899,83.1801,347600.0],["2015-12-29",83.7653,84.548,83.7653,84.3884,423400.0],["2015-12-30",84.8368,84.8976,84.0464,84.054,519500.0],["2015-12-31",83.5905,83.5905,82.8686,82.8838,259700.0],["2016-01-04",81.8959,81.9415,80.4977,81.8807,583500.0],["2016-01-05",82.3747,82.5038,81.7819,82.3367,450900.0],["2016-01-06",81.2804,81.9187,81.0904,81.478,341300.0],["2016-01-07",79.8213,80.4445,79.4186,79.563,1064200.0],["2016-01-08",81.0752,81.098,79.3274,79.4718,661200.0],["2016-01-11",80.3457,80.4825,79.297,79.9657,517400.0],["2016-01-12",80.3609,80.8472,80.0341,80.756,667300.0],["2016-01-13",81.4171,81.5539,79.8441,79.9961,772700.0],["2016-01-14",79.8973,80.0113,79.0462,79.6313,725100.0],["2016-01-15",77.0932,78.0659,77.0021,77.762,1205600.0],["2016-01-19",78.6359,78.9702,78.0128,78.3547,801800.0],["2016-01-20",77.3744,78.0811,76.0826,77.5644,1084500.0],["2016-01-21",78.2939,79.3122,77.4504,78.6663,928200.0],["2016-01-22",80.6268,81.2804,80.4597,80.9384,1103500.0],["2016-01-25",79.4414,80.3305,79.2666,79.6466,715000.0],["2016-01-26",80.4141,81.8883,80.2925,81.7515,916200.0],["2016-01-27",81.1284,81.7287,80.3989,80.87,546200.0],["2016-01-28",80.3533,81.0828,79.7529,80.7712,831600.0],["2016-01-29",80.4673,82.0099,80.1937,81.8199,604700.0],["2016-02-01",82.3063,84.0465,81.9643,83.6589,893400.0],["2016-02-02",83.5221,83.5905,82.709,82.9902,466400.0],["2016-02-03",84.0009,84.0313,82.5646,83.4613,663500.0],["2016-02-04",81.4171,81.7363,80.9536,81.3108,983400.0],["2016-02-05",79.8517,79.9429,79.069,79.3654,970600.0],["2016-02-08",78.5143,78.8183,77.8456,78.4991,682500.0],["2016-02-09",77.9064,79.1982,77.8836,78.6891,605900.0],["2016-02-10",78.9398,79.0462,78.1647,78.2711,522200.0],["2016-02-11",77.0324,77.4124,76.6297,77.1464,914900.0],["2016-02-12",77.5264,78.1115,77.0553,78.0052,585100.0],["2016-02-16",79.1754,79.2286,78.2027,78.879,673200.0],["2016-02-17",79.2818,80.2393,79.1754,79.7757,990300.0],["2016-02-18",79.8821,79.8821,79.0462,79.145,562300.0],["2016-02-19",79.0234,79.6694,78.879,79.5098,818600.0],["2016-02-22",79.4338,79.9961,79.4338,79.7301,703100.0],["2016-02-23",79.7378,80.0721,79.1982,79.3122,622600.0],["2016-02-24",78.7428,79.9663,78.5119,79.897,651300.0],["2016-02-25",80.3049,80.7743,79.9355,80.7358,631900.0],["2016-02-26",80.5896,80.6896,79.1891,79.6046,592800.0],["2016-02-29",79.0736,79.8739,78.8736,78.9505,446100.0],["2016-03-01",80.4511,80.9127,80.0971,80.7742,1073800.0],["2016-03-02",79.7662,80.6973,79.5277,80.6742,858400.0],["2016-03-03",80.4895,81.2128,80.3125,81.0205,843100.0],["2016-03-04",81.7361,82.2517,81.5668,81.79,663800.0],["2016-03-07",80.6973,81.6669,80.5896,81.3052,478500.0],["2016-03-08",81.3744,81.9362,80.9974,81.6745,371700.0],["2016-03-09",82.244,82.5441,81.9439,82.1516,495700.0],["2016-03-10",82.2286,82.6595,81.0666,81.8669,893700.0],["2016-03-11",82.7057,83.1289,82.6441,82.9673,736400.0],["2016-03-14",83.0289,83.3136,82.8134,83.0366,534700.0],["2016-03-15",82.4671,82.7903,82.3748,82.6595,381900.0],["2016-03-16",82.3902,83.4213,82.3055,83.2828,514300.0],["2016-03-17",83.075,84.0754,82.9134,83.8599,499500.0],["2016-03-18",83.3521,83.7522,83.252,83.4906,554000.0],["2016-03-21",82.167,82.9058,82.1593,82.6518,736000.0],["2016-03-22",81.3437,82.3286,81.3283,82.0285,857200.0],["2016-03-23",82.3286,82.3594,81.4899,81.6438,1569000.0],["2016-03-24",80.905,81.8669,80.7973,81.7823,397800.0],["2016-03-28",82.3286,82.3286,81.7053,81.8285,335100.0],["2016-03-29",82.421,83.0289,81.9824,83.0058,575100.0],["2016-03-30",84.1754,84.2908,83.4213,83.6445,999800.0],["2016-03-31",83.2136,83.4983,82.9442,83.0058,321000.0],["2016-04-01",81.6746,82.7596,81.5514,82.6903,487700.0],["2016-04-04",83.5829,83.6214,82.875,83.152,722000.0],["2016-04-05",82.2517,82.344,81.8131,81.8669,494400.0],["2016-04-06",82.0208,82.8904,81.9054,82.8057,429200.0],["2016-04-07",83.0827,83.3905,82.1363,82.3363,494000.0],["2016-04-08",82.7673,83.1828,82.4825,82.9288,527000.0],["2016-04-11",83.1289,83.5368,82.7134,82.7134,348000.0],["2016-04-12",83.3444,83.8292,82.7903,83.7522,544100.0],["2016-04-13",84.1139,84.3062,83.6291,84.1139,495500.0],["2016-04-14",83.8599,84.2755,83.6445,84.0215,433800.0],["2016-04-15",84.2755,84.6833,84.2062,84.6064,425800.0],["2016-04-18",83.9984,84.7064,83.9523,84.5602,343700.0],["2016-04-19",86.2838,86.407,85.7991,86.3608,677800.0],["2016-04-20",85.5143,86.4685,85.5143,85.9145,449900.0],["2016-04-21",84.2755,84.7218,84.0446,84.1985,527400.0],["2016-04-22",84.0677,84.3062,83.5983,84.2524,376300.0],["2016-04-25",83.8599,84.6217,83.7984,84.6217,345700.0],["2016-04-26",84.5756,84.9142,84.2678,84.4525,407600.0],["2016-04-27",84.0215,84.237,83.4906,84.0292,627000.0],["2016-04-28",83.3136,84.3832,83.2289,83.9292,490200.0],["2016-04-29",83.4136,83.7368,83.0212,83.3597,451000.0],["2016-05-02",82.9827,84.1754,82.9827,84.0523,414700.0],["2016-05-03",83.7599,83.983,83.2828,83.6829,495400.0],["2016-05-04",82.5903,83.2674,82.4517,83.1751,502200.0],["2016-05-05",83.2366,83.9753,83.1674,83.7984,359800.0],["2016-05-06",82.9596,83.7445,82.8904,83.7291,319600.0],["2016-05-09",83.9677,84.3293,83.8445,84.0908,317700.0],["2016-05-10",83.9523,84.5602,83.8292,84.5217,368000.0],["2016-05-11",84.2062,84.5371,84.0061,84.1216,384600.0],["2016-05-12",84.591,84.6371,83.883,84.1908,411600.0],["2016-05-13",83.5367,84.1293,83.4906,83.6676,270400.0],["2016-05-16",83.5367,84.3062,83.4598,84.0369,280400.0],["2016-05-17",83.5444,83.6906,82.444,82.5979,419600.0],["2016-05-18",83.075,83.3598,82.2594,82.6903,455800.0],["2016-05-19",82.4133,82.5518,81.6515,82.4441,315300.0],["2016-05-20",82.6287,82.698,82.0208,82.0362,226600.0],["2016-05-23",82.0208,82.3286,81.8746,81.9747,266400.0],["2016-05-24",83.3905,84.3524,83.352,84.2678,466600.0],["2016-05-25",84.4525,84.7833,84.414,84.5448,271600.0],["2016-05-26",84.691,84.8372,84.3986,84.6602,202400.0],["2016-05-27",84.7679,85.1758,84.7449,85.068,229800.0],["2016-05-31",85.3682,85.3912,83.7753,83.9754,400500.0],["2016-06-01",82.6056,83.7137,82.6056,83.4752,744800.0],["2016-06-02",82.8596,83.3136,82.621,83.2751,450000.0],["2016-06-03",83.683,84.0677,83.4444,83.9831,312700.0],["2016-06-06",84.06,84.4678,83.7984,84.1831,252500.0],["2016-06-07",84.7756,84.8988,84.4217,84.4986,359200.0],["2016-06-08",84.3986,84.691,84.2678,84.4986,328300.0],["2016-06-09",83.4367,83.6291,82.8519,83.0904,630200.0],["2016-06-10",80.628,80.9358,79.9509,80.5126,1129500.0],["2016-06-13",78.6427,79.6508,78.6119,79.0275,1329100.0],["2016-06-14",77.2499,77.8425,76.6343,77.7039,2389300.0],["2016-06-15",79.0737,79.1429,78.258,78.4119,1254100.0],["2016-06-16",77.6501,79.8278,77.4423,79.7277,1125700.0],["2016-06-17",79.5892,79.8431,78.7812,79.543,1017000.0],["2016-06-20",82.9135,82.9288,82.0054,82.0285,1144900.0],["2016-06-21",83.1982,83.6906,82.7518,83.2751,1368900.0],["2016-06-22",84.1139,85.1065,83.5214,83.6829,1112800.0],["2016-06-23",84.8064,84.8218,83.7137,84.4601,848900.0],["2016-06-24",81.0513,82.9442,79.7585,80.2895,2834500.0],["2016-06-27",79.3276,79.9047,78.004,79.7354,2382000.0],["2016-06-28",81.6746,81.6823,80.3356,81.4899,1463800.0],["2016-06-29",82.3671,84.4448,82.1055,83.7137,1548700.0],["2016-06-30",84.8603,86.9071,84.591,86.861,1720700.0],["2016-07-01",86.861,87.5843,86.861,87.4997,971500.0],["2016-07-05",86.5147,87.3073,86.5147,87.0995,879100.0],["2016-07-06",86.1685,87.5228,85.953,87.4381,1532900.0],["2016-07-07",87.7613,87.8767,87.1919,87.4458,1639200.0],["2016-07-08",86.3377,87.2226,86.2992,86.7994,1336500.0],["2016-07-11",86.7686,87.7844,86.6917,87.2919,1406600.0],["2016-07-12",87.5612,88.4154,87.0533,88.2076,1179200.0],["2016-07-13",86.6378,87.8383,86.6378,87.5689,1160700.0],["2016-07-14",87.8844,88.0152,87.1611,87.3227,570300.0],["2016-07-15",86.8918,87.2149,86.5147,86.9841,686700.0],["2016-07-18",87.7228,87.7844,87.2996,87.5843,752800.0],["2016-07-19",86.1069,86.33,85.699,85.9376,1491900.0],["2016-07-20",86.0761,87.1688,86.0068,86.9995,927200.0],["2016-07-21",86.3993,87.1457,86.3993,86.784,421900.0],["2016-07-22",86.6224,87.7613,86.6147,87.7459,478600.0],["2016-07-25",87.6459,87.7151,87.2842,87.5535,297400.0],["2016-07-26",88.6616,88.854,88.046,88.3615,611900.0],["2016-07-27",87.5227,87.669,86.6686,86.9841,547400.0],["2016-07-28",90.6084,90.6777,89.6773,90.0236,909400.0],["2016-07-29",89.6158,89.9851,88.9078,89.6773,1677900.0],["2016-08-01",88.3692,89.1618,88.3307,88.423,665000.0],["2016-08-02",89.0617,89.3772,88.677,89.1849,538600.0],["2016-08-03",88.4231,88.7462,88.1383,88.4615,515400.0],["2016-08-04",88.6231,89.2156,88.6231,89.1156,1064000.0],["2016-08-05",88.7309,89.2156,88.7001,88.9771,423800.0],["2016-08-08",87.9921,88.577,87.9844,88.4461,374700.0],["2016-08-09",88.1922,88.7847,88.1845,88.577,597600.0],["2016-08-10",89.0269,89.34,88.6435,89.2148,441500.0],["2016-08-11",89.3009,90.0365,89.3009,89.6295,619100.0],["2016-08-12",89.653,89.7626,89.3008,89.3635,311200.0],["2016-08-15",89.6139,89.7313,89.2617,89.3165,428500.0],["2016-08-16",89.3165,90.1069,89.3165,89.6139,759400.0],["2016-08-17",90.1147,90.4434,89.5591,90.2556,493200.0],["2016-08-18",90.8034,90.8895,90.24,90.5452,343700.0],["2016-08-19",89.9817,90.4278,89.6921,90.3573,444400.0],["2016-08-22",89.5591,89.9582,89.4574,89.6061,338100.0],["2016-08-23",90.5843,90.6704,89.653,89.8487,468700.0],["2016-08-24",89.9739,90.0052,89.52,89.8095,314400.0],["2016-08-25",89.7626,90.2634,89.7156,89.8408,344600.0],["2016-08-26",90.0365,90.6078,89.16,89.5982,693800.0],["2016-08-29",89.4026,90.0287,89.1913,89.9269,262200.0],["2016-08-30",88.8313,89.0661,88.2913,88.4009,851000.0],["2016-08-31",87.9548,88.1583,87.7435,88.0252,862200.0],["2016-09-01",87.8061,88.4009,87.6261,88.2209,574900.0],["2016-09-02",89.7939,90.9521,89.7313,90.5999,531900.0],["2016-09-06",89.7939,89.9817,89.1443,89.8252,1023000.0],["2016-09-07",89.5591,89.8956,89.3635,89.52,443700.0],["2016-09-08",89.0348,89.2461,88.5652,88.7295,444000.0],["2016-09-09",88.0879,88.1113,86.9296,86.9296,591700.0],["2016-09-12",86.7731,88.1505,86.6949,88.0957,418300.0],["2016-09-13",87.0783,87.5635,86.5696,86.7966,500400.0],["2016-09-14",87.5479,87.7435,86.8279,87.0,426100.0],["2016-09-15",88.5339,89.1209,88.1896,88.9956,600600.0],["2016-09-16",88.5887,88.5887,87.8374,88.1974,473800.0],["2016-09-19",89.2539,89.5356,89.0504,89.1209,428100.0],["2016-09-20",90.2086,90.2086,89.473,89.6374,550900.0],["2016-09-21",89.8643,90.553,89.3713,90.4512,734300.0],["2016-09-22",91.4608,91.899,91.359,91.4216,494300.0],["2016-09-23",90.9912,91.3434,90.7721,91.0538,358000.0],["2016-09-26",90.3339,90.9834,90.0521,90.8191,451800.0],["2016-09-27",90.8425,91.5077,90.7565,91.1321,481700.0],["2016-09-28",91.3669,91.6173,91.046,91.5547,496300.0],["2016-09-29",91.5391,91.5469,90.553,90.6312,452600.0],["2016-09-30",90.7799,91.0617,90.42,90.8112,381100.0],["2016-10-03",91.5156,91.5156,90.7252,91.0773,471100.0],["2016-10-04",92.0477,92.0712,90.8973,91.0382,633500.0],["2016-10-05",90.1695,90.6078,89.4026,89.5591,620700.0],["2016-10-06",89.0739,89.3556,88.8313,88.9487,534600.0],["2016-10-07",88.0096,88.4009,87.6652,88.1661,556100.0],["2016-10-10",88.2991,88.3226,87.9078,88.0174,340200.0],["2016-10-11",87.4774,87.5635,85.9592,86.0766,936700.0],["2016-10-12",86.2488,86.2644,85.341,85.5366,929300.0],["2016-10-13",84.934,85.9514,84.6758,85.6931,551600.0],["2016-10-14",85.2236,85.4192,84.801,84.9105,567100.0],["2016-10-17",84.1984,84.5271,84.0654,84.308,708300.0],["2016-10-18",85.5366,85.5601,84.6132,84.6366,607200.0],["2016-10-19",85.1923,85.3488,84.7853,84.8245,492200.0],["2016-10-20",84.5193,85.1062,84.4879,84.7149,648600.0],["2016-10-21",84.4488,84.8401,84.034,84.7071,842200.0],["2016-10-24",84.7149,84.8636,84.3706,84.6836,615600.0],["2016-10-25",84.7071,85.0671,84.6053,84.6914,973300.0],["2016-10-26",85.2549,85.2705,84.5427,84.5584,960300.0],["2016-10-27",84.9105,84.9966,83.9636,83.9714,802000.0],["2016-10-28",84.0184,84.2767,83.8071,83.8384,561600.0],["2016-10-31",84.1984,84.3627,83.8932,84.1514,754400.0],["2016-11-01",84.081,84.1436,83.1497,83.181,616400.0],["2016-11-02",83.2593,83.2984,82.7741,82.821,511200.0],["2016-11-03",81.7646,82.2028,81.2089,81.3889,822800.0],["2016-11-04",81.655,81.9211,81.2715,81.2872,534800.0],["2016-11-07",81.2402,81.7802,78.9864,81.7802,528800.0],["2016-11-08",81.9524,82.7741,81.9289,82.6254,395000.0],["2016-11-09",80.9116,82.0698,80.8646,81.7176,706500.0],["2016-11-10",79.6203,80.0585,78.5403,79.5811,1366300.0],["2016-11-11",78.8768,79.6125,78.7907,79.3307,1842000.0],["2016-11-14",78.329,78.5873,77.836,78.3055,1131800.0],["2016-11-15",78.5168,79.1977,78.3838,79.0177,721800.0],["2016-11-16",78.6029,79.2603,78.6029,79.2133,1523400.0],["2016-11-17",80.0507,80.3715,79.9176,80.1446,1162600.0],["2016-11-18",79.6594,79.8472,79.1116,79.6046,949900.0],["2016-11-21",79.589,79.8629,79.0177,79.5655,680000.0],["2016-11-22",78.9629,79.5029,78.9472,79.002,1473000.0],["2016-11-23",78.3994,78.8768,78.3603,78.7986,1293100.0],["2016-11-25",79.8707,79.9255,79.5968,79.6985,400000.0],["2016-11-28",79.2133,79.7768,78.9238,79.6672,963400.0],["2016-11-29",79.7611,80.1133,79.6124,79.8942,968600.0],["2016-11-30",80.1289,80.1446,79.229,79.229,1453100.0],["2016-12-01",78.8612,78.9238,78.0629,78.2194,1286600.0],["2016-12-02",78.6107,78.8611,78.196,78.5638,1626900.0],["2016-12-05",79.5342,79.5577,78.8924,79.1507,806900.0],["2016-12-06",79.0333,79.0646,78.5247,78.6812,966300.0],["2016-12-07",79.229,80.4185,79.1898,80.3402,1194400.0],["2016-12-08",80.8411,80.8881,80.2698,80.442,807600.0],["2016-12-09",81.2324,81.3576,81.0602,81.295,705200.0],["2016-12-12",81.4985,81.8037,81.3263,81.6941,1192500.0],["2016-12-13",83.3689,83.7914,82.8602,82.8837,1152100.0],["2016-12-14",82.4141,82.8367,81.2872,81.3654,2077400.0],["2016-12-15",81.1463,81.2324,80.4107,80.6533,920600.0],["2016-12-16",81.0367,81.3576,80.802,81.3341,888800.0],["2016-12-19",81.3185,81.6706,81.0524,81.1307,607900.0],["2016-12-20",81.0759,81.1854,80.7159,80.9663,641900.0],["2016-12-21",81.4593,81.6628,81.2324,81.3106,510500.0],["2016-12-22",80.8881,81.1541,80.6846,80.8411,528700.0],["2016-12-23",81.0446,81.1776,80.7002,80.9115,428900.0],["2016-12-27",80.9585,81.0993,80.7472,80.9663,424500.0],["2016-12-28",80.4498,80.8724,80.3872,80.4185,464400.0],["2016-12-29",81.0759,81.2637,80.8411,80.9663,629800.0],["2016-12-30",81.5533,81.7176,81.1933,81.342,526700.0],["2017-01-03",81.4202,81.6315,80.9507,81.6002,652200.0],["2017-01-04",82.5862,82.688,82.2576,82.6176,652400.0],["2017-01-05",82.7976,83.7836,82.7271,83.5958,694300.0],["2017-01-06",83.2906,83.5723,83.001,83.2593,535400.0],["2017-01-09",82.8523,83.6506,82.821,83.3923,584000.0],["2017-01-10",83.4941,83.5802,82.8132,82.8915,550100.0],["2017-01-11",83.0636,83.7601,82.7819,83.6584,603100.0],["2017-01-12",84.2297,84.3627,83.7993,84.0262,495500.0],["2017-01-13",83.7758,84.5975,83.6584,84.308,573800.0],["2017-01-17",83.2436,83.6975,83.2202,83.6349,723800.0],["2017-01-18",84.0967,84.2062,83.6584,83.9558,578100.0],["2017-01-19",84.261,84.4097,83.8306,84.0262,458600.0],["2017-01-20",84.0262,84.0262,83.4315,84.0027,1246100.0],["2017-01-23",84.8245,85.1845,84.441,85.0749,610100.0],["2017-01-24",85.2862,85.6462,85.2392,85.5757,669800.0],["2017-01-25",85.7714,85.8418,84.9966,85.0201,679000.0],["2017-01-26",88.0878,88.2757,87.5635,87.7592,1496900.0],["2017-01-27",89.0035,89.0739,88.1974,88.4322,1472900.0],["2017-01-30",86.7653,87.4696,86.7261,87.3913,669700.0],["2017-01-31",87.5792,87.8844,87.2974,87.6731,546300.0],["2017-02-01",87.0861,87.7592,86.8592,87.5322,594700.0],["2017-02-02",86.5618,87.3835,86.5462,87.0235,646900.0],["2017-02-03",87.5009,87.9235,87.3053,87.5635,466900.0],["2017-02-06",87.4305,87.7044,87.1487,87.6026,306200.0],["2017-02-07",87.7122,88.4009,87.6183,88.2913,377700.0],["2017-02-08",89.0348,89.4182,88.6122,89.2461,549500.0],["2017-02-09",89.2461,89.5513,88.9174,89.3791,557900.0],["2017-02-10",88.3539,89.3634,88.3383,89.0817,393400.0],["2017-02-13",89.5669,89.6295,89.0817,89.3087,478100.0],["2017-02-14",88.7296,88.9643,88.307,88.7609,437700.0],["2017-02-15",88.487,89.5278,88.487,89.4574,359600.0],["2017-02-16",89.2148,89.6061,89.2148,89.3713,604600.0],["2017-02-17",90.06,90.06,89.3322,89.8643,431300.0],["2017-02-21",89.653,90.5686,89.5669,90.326,733600.0],["2017-02-22",90.0192,90.8258,89.9639,90.7388,749000.0],["2017-02-23",90.976,91.4426,90.8732,91.15,666800.0],["2017-02-24",90.4621,91.1342,90.4225,90.7546,499600.0],["2017-02-27",90.6993,91.0156,90.4779,90.8021,396100.0],["2017-02-28",90.5095,90.8732,90.3513,90.3909,366300.0],["2017-03-01",89.8057,90.3434,89.7425,89.9243,535300.0],["2017-03-02",89.6159,90.1299,89.608,89.7978,380700.0],["2017-03-03",89.1652,89.3629,88.8884,89.1415,766200.0],["2017-03-06",88.7778,88.9596,88.4694,88.7619,374700.0],["2017-03-07",88.0582,88.4535,87.9316,88.0265,773400.0],["2017-03-08",88.0423,88.0423,87.7339,87.7656,512700.0],["2017-03-09",87.9791,88.3349,87.7102,88.0423,255200.0],["2017-03-10",88.8015,88.9122,88.4772,88.8647,354300.0],["2017-03-13",89.3787,89.5606,88.928,89.1731,421900.0],["2017-03-14",88.9596,89.608,88.928,89.4104,369800.0],["2017-03-15",89.4815,90.2644,89.2759,90.0746,428500.0],["2017-03-16",90.7467,90.9049,90.4304,90.8574,388700.0],["2017-03-17",91.6798,92.0119,91.577,91.7984,717700.0],["2017-03-20",92.1938,92.2096,91.8221,91.8933,348200.0],["2017-03-21",92.1464,92.6208,91.9566,92.2333,451600.0],["2017-03-22",91.9566,92.2571,91.7589,92.0198,294600.0],["2017-03-23",91.7431,92.3045,91.6956,91.9091,339600.0],["2017-03-24",92.004,92.265,91.8221,92.0673,217000.0],["2017-03-27",92.3282,92.3757,91.8933,92.265,424800.0],["2017-03-28",92.1543,92.265,91.9329,92.0831,305800.0],["2017-03-29",91.6719,92.2254,91.6007,92.1464,342900.0],["2017-03-30",92.1384,92.2808,91.7905,91.8142,268800.0],["2017-03-31",91.15,91.6561,90.8179,91.3951,668700.0],["2017-04-03",90.9207,91.2765,90.7388,91.1579,402500.0],["2017-04-04",90.9365,91.1579,90.8812,90.9839,314200.0],["2017-04-05",91.403,91.4742,90.7783,90.9286,323300.0],["2017-04-06",90.8574,91.5375,90.8574,91.1342,427900.0],["2017-04-07",90.4858,90.6677,90.1299,90.1458,414700.0],["2017-04-10",90.4304,90.8337,90.3434,90.6914,322500.0],["2017-04-11",91.577,91.7826,91.0472,91.5217,559200.0],["2017-04-12",91.9645,92.091,91.7193,92.0119,313700.0],["2017-04-13",91.8063,91.8854,91.4189,91.4189,237700.0],["2017-04-17",91.5691,91.9566,91.5058,91.9407,222200.0],["2017-04-18",91.5691,91.8775,91.3319,91.7668,396900.0],["2017-04-19",90.6835,91.1421,89.8848,89.956,804900.0],["2017-04-20",90.9998,90.9998,90.1616,90.1695,742800.0],["2017-04-21",90.3039,90.3514,90.0034,90.1853,585800.0],["2017-04-24",91.8142,92.4627,91.6086,92.265,594200.0],["2017-04-25",92.7631,92.7948,92.4389,92.6366,428100.0],["2017-04-26",92.3124,92.7711,92.2887,92.3678,696000.0],["2017-04-27",92.6287,92.9608,92.518,92.8897,493500.0],["2017-04-28",92.2412,92.9055,91.9645,92.858,375500.0],["2017-05-01",92.6287,93.0874,92.518,92.7869,313800.0],["2017-05-02",92.9292,93.1348,92.692,92.8027,307200.0],["2017-05-03",93.0715,93.0794,92.4547,92.7157,290700.0],["2017-05-04",92.6682,94.2339,92.605,94.139,444400.0],["2017-05-05",94.0283,94.5344,93.886,94.5344,341200.0],["2017-05-08",94.993,95.1433,94.5581,94.8112,369700.0],["2017-05-09",95.0089,95.0089,94.4949,94.6609,263800.0],["2017-05-10",94.5819,94.6135,94.1944,94.4791,427500.0],["2017-05-11",94.0441,94.7637,93.9493,94.7558,748900.0],["2017-05-12",94.574,95.001,94.4474,94.7875,447700.0],["2017-05-15",94.4711,94.5344,94.0758,94.2181,629100.0],["2017-05-16",95.9182,96.2741,95.6177,96.2187,623500.0],["2017-05-17",96.4718,96.8276,95.7838,95.8234,458500.0],["2017-05-18",95.2066,95.2224,94.4791,94.914,356000.0],["2017-05-19",95.167,95.6336,95.1433,95.5782,273100.0],["2017-05-22",95.5782,96.195,95.5387,95.855,370100.0],["2017-05-23",95.9815,96.8593,95.9815,96.2662,495700.0],["2017-05-24",96.2029,96.5034,96.0052,96.4797,265900.0],["2017-05-25",95.9182,96.5983,95.9182,96.3611,362800.0],["2017-05-26",95.4517,96.1001,95.3884,95.9736,318200.0],["2017-05-30",95.341,95.9499,95.3252,95.7285,192000.0],["2017-05-31",96.962,97.0569,96.1396,96.4085,325000.0],["2017-06-01",97.3179,97.4048,96.5034,97.1518,307200.0],["2017-06-02",97.4207,97.6421,97.2704,97.6421,270900.0],["2017-06-05",97.4602,97.5314,97.0648,97.3653,239500.0],["2017-06-06",96.883,97.2625,96.7485,97.0332,267000.0],["2017-06-07",97.3258,97.3258,96.0764,96.5588,442300.0],["2017-06-08",95.6731,95.7284,94.6214,94.8112,349900.0],["2017-06-09",94.7637,95.0958,94.1707,94.5344,319600.0],["2017-06-12",93.9967,94.4237,93.7199,94.3525,298300.0],["2017-06-13",94.7875,94.9614,94.4237,94.6372,418100.0],["2017-06-14",95.6099,95.768,95.0168,95.3252,364200.0],["2017-06-15",94.3921,95.3489,94.3684,95.1908,335400.0],["2017-06-16",95.9104,96.2899,95.515,96.2662,338400.0],["2017-06-19",96.8988,97.136,96.6932,97.0253,248700.0],["2017-06-20",97.2783,97.4128,96.4401,96.6141,220700.0],["2017-06-21",96.3769,96.7723,96.2266,96.2741,260600.0],["2017-06-22",95.0721,95.1828,94.566,94.5898,422600.0],["2017-06-23",94.2181,94.566,94.0679,94.3051,373100.0],["2017-06-26",94.9298,95.3014,94.8349,95.0484,326900.0],["2017-06-27",95.4991,95.7838,95.1987,95.2224,459600.0],["2017-06-28",95.4833,96.2978,95.3568,96.0843,444800.0],["2017-06-29",95.3884,95.4833,94.7005,95.0009,337300.0],["2017-06-30",95.1433,95.2303,94.4237,94.7558,326300.0],["2017-07-03",94.0362,94.4316,94.0125,94.2102,190800.0],["2017-07-05",93.8069,94.5186,93.7753,94.3605,283700.0],["2017-07-06",93.1823,93.9572,93.1585,93.633,298400.0],["2017-07-07",93.3878,93.8227,93.3008,93.5381,324600.0],["2017-07-10",94.1865,94.5265,94.0284,94.2735,285100.0],["2017-07-11",93.3008,93.8148,93.0953,93.5302,333800.0],["2017-07-12",94.9061,95.5545,94.7875,95.1987,347500.0],["2017-07-13",95.3331,95.341,94.574,94.9535,287300.0],["2017-07-14",95.7917,96.282,95.6336,96.2741,267000.0],["2017-07-17",96.2029,96.2187,95.7364,95.7838,288900.0],["2017-07-18",95.3094,95.7522,95.2461,95.594,346600.0],["2017-07-19",95.6415,95.9183,95.4359,95.7759,402900.0],["2017-07-20",95.6336,96.3057,95.6336,96.0368,255200.0],["2017-07-21",95.4991,95.6099,94.914,95.4043,335500.0],["2017-07-24",94.3842,94.5107,93.7595,94.1944,396400.0],["2017-07-25",94.8428,94.914,93.9809,94.4079,391800.0],["2017-07-26",95.1512,95.5466,95.0168,95.3726,338600.0],["2017-07-27",101.8805,102.1098,99.8957,100.6074,1185100.0],["2017-07-28",102.9876,102.9876,101.7777,102.8689,862400.0],["2017-07-31",103.3039,103.462,102.9559,103.2485,476500.0],["2017-08-01",103.209,103.5411,102.9164,102.9559,327300.0],["2017-08-02",102.9559,103.2406,102.6871,103.2327,554500.0],["2017-08-03",103.1299,103.4146,102.6792,102.7187,351800.0],["2017-08-04",103.3987,104.5691,103.3513,104.5137,698000.0],["2017-08-07",104.7588,105.17,104.5849,105.1384,376200.0],["2017-08-08",105.1779,105.3045,104.5533,104.8142,400300.0],["2017-08-09",104.4223,105.2173,104.2778,104.9684,389500.0],["2017-08-10",104.1332,104.2055,103.6112,103.6594,318900.0],["2017-08-11",103.6032,104.2215,103.4426,104.0047,249200.0],["2017-08-14",104.4223,105.3378,104.3179,104.7998,271000.0],["2017-08-15",105.4984,105.6911,105.1692,105.4904,290000.0],["2017-08-16",107.6586,107.9558,107.3214,107.6265,631300.0],["2017-08-17",107.9879,108.004,106.695,106.703,505400.0],["2017-08-18",106.4862,106.5424,105.5546,106.0445,333400.0],["2017-08-21",106.4781,106.7833,106.3256,106.6709,226700.0],["2017-08-22",106.7672,107.0242,106.5022,106.6869,282100.0],["2017-08-23",106.8797,106.9439,106.3175,106.4541,290300.0],["2017-08-24",106.5183,106.5826,105.9642,105.9803,272900.0],["2017-08-25",106.6468,106.9519,106.2613,106.438,282000.0],["2017-08-28",106.5183,106.6629,105.8277,106.3416,236000.0],["2017-08-29",106.1489,106.5424,106.0766,106.4862,344900.0],["2017-08-30",106.6227,106.9279,106.4701,106.7592,227100.0],["2017-08-31",107.3535,107.9638,107.241,107.9397,320000.0],["2017-09-01",108.9917,108.9917,108.0682,108.277,406500.0],["2017-09-05",108.4617,108.5259,107.5623,108.1084,331100.0],["2017-09-06",108.2288,108.3573,107.6426,108.0762,425100.0],["2017-09-07",108.7428,108.9998,108.5099,108.8793,333500.0],["2017-09-08",109.6101,110.2927,109.4977,109.7225,554200.0],["2017-09-11",109.5378,110.1803,109.4575,109.9956,379500.0],["2017-09-12",110.357,110.4935,109.8912,110.3007,435300.0],["2017-09-13",109.4094,109.5619,108.3172,108.4858,526500.0],["2017-09-14",108.4778,108.6384,107.8032,108.3573,349700.0],["2017-09-15",109.0078,109.2648,108.6625,108.7107,359300.0],["2017-09-18",109.056,109.3692,108.7267,109.1042,302300.0],["2017-09-19",109.0078,109.2969,108.5661,108.8231,278400.0],["2017-09-20",106.5826,106.8877,104.7997,105.7715,529900.0],["2017-09-21",105.4181,106.0686,105.1852,105.8437,270300.0],["2017-09-22",106.1489,106.4541,106.0043,106.0927,290600.0],["2017-09-25",106.2453,106.454,105.6028,106.0606,612600.0],["2017-09-26",105.4824,105.5787,104.9282,105.137,282000.0],["2017-09-27",104.4625,105.1932,104.3902,104.864,372300.0],["2017-09-28",105.4502,106.0525,105.394,105.7152,287800.0],["2017-09-29",106.1328,106.43,105.651,106.1087,260800.0],["2017-10-02",106.1087,106.2292,105.121,105.2254,316600.0],["2017-10-03",105.4743,106.1168,105.4663,105.7313,275500.0],["2017-10-04",106.9439,107.1688,106.6227,106.7673,303800.0],["2017-10-05",106.8716,107.0242,106.5183,106.6227,203300.0],["2017-10-06",105.9802,106.9278,105.9802,106.7753,248900.0],["2017-10-09",107.3695,107.5944,107.2732,107.3374,343000.0],["2017-10-10",108.1726,109.0078,108.1485,108.5741,339300.0],["2017-10-11",108.7749,109.072,108.4858,109.072,228500.0],["2017-10-12",108.7749,109.6663,108.6223,109.2648,338700.0],["2017-10-13",109.1443,109.5378,108.9757,109.072,197600.0],["2017-10-16",108.5661,108.9596,108.4617,108.799,173700.0],["2017-10-17",108.4135,108.5501,107.8835,108.1164,301600.0],["2017-10-18",108.9516,109.1764,108.7669,108.8793,268700.0],["2017-10-19",109.0961,109.4174,108.7588,109.1845,259800.0],["2017-10-20",109.5057,109.5539,108.4215,108.6625,360100.0],["2017-10-23",109.056,109.4816,108.9757,109.1845,387900.0],["2017-10-24",109.1764,109.2407,108.1646,108.2449,299600.0],["2017-10-25",108.6705,108.8552,107.8835,108.4778,323000.0],["2017-10-26",108.6866,108.9355,108.3573,108.6384,1027900.0],["2017-10-27",109.4013,110.4373,109.1443,109.6342,652400.0],["2017-10-30",109.8751,110.0839,109.5137,109.6663,379600.0],["2017-10-31",109.8992,110.3007,109.6743,110.0277,448800.0],["2017-11-01",109.594,109.7305,107.9558,107.9558,379800.0],["2017-11-02",108.1003,108.542,107.6908,108.4055,251300.0],["2017-11-03",108.815,109.3692,108.7347,109.064,235600.0],["2017-11-06",109.313,110.0277,109.313,109.9393,346300.0],["2017-11-07",108.6304,109.048,108.2288,108.4698,287900.0],["2017-11-08",107.9718,108.6946,107.9156,108.4376,240300.0],["2017-11-09",108.5581,109.0881,108.277,108.7026,220700.0],["2017-11-10",108.6946,109.2567,108.3493,109.2246,197000.0],["2017-11-13",108.6384,109.2487,108.4858,109.1764,238600.0],["2017-11-14",109.2568,109.6101,108.8633,109.5539,219900.0],["2017-11-15",108.9034,108.9034,108.2529,108.4858,191300.0],["2017-11-16",109.578,109.7787,109.1684,109.2407,177400.0],["2017-11-17",109.7145,109.7225,109.0399,109.2969,385600.0],["2017-11-20",110.2525,110.8147,110.0839,110.1481,323400.0],["2017-11-21",111.1359,111.16,110.5417,110.7585,263300.0],["2017-11-22",111.1038,111.16,109.8671,110.5175,238200.0],["2017-11-24",112.9348,112.9348,112.0996,112.2843,291800.0],["2017-11-27",112.5172,112.5975,111.5776,112.0916,468400.0],["2017-11-28",113.0713,113.1355,112.5814,113.1034,458100.0],["2017-11-29",112.9348,113.0633,111.409,111.7382,574400.0],["2017-11-30",112.0273,112.2441,110.9512,111.2002,485100.0],["2017-12-01",111.1761,111.8346,110.9994,111.8025,362800.0],["2017-12-04",112.4208,112.477,111.8025,112.3485,478100.0],["2017-12-05",112.9589,113.1837,112.2201,112.453,443300.0],["2017-12-06",114.292,114.5409,113.1918,114.4927,734800.0],["2017-12-07",113.5049,113.8422,113.1195,113.521,385800.0],["2017-12-08",113.3122,113.9707,113.0472,113.8904,369200.0],["2017-12-11",113.529,113.8342,113.3443,113.77,500400.0],["2017-12-12",113.4648,113.786,112.6457,112.9187,500400.0],["2017-12-13",113.3122,113.8422,113.248,113.5371,791700.0],["2017-12-14",113.7218,114.0992,113.5049,113.9065,304400.0],["2017-12-15",113.1436,113.8262,113.0151,113.6656,293300.0],["2017-12-18",115.0709,115.368,114.573,114.6774,394200.0],["2017-12-19",114.5811,114.9585,113.9868,114.0992,434400.0],["2017-12-20",115.1994,115.1994,114.1876,114.4285,314500.0],["2017-12-21",114.8862,115.4403,114.6051,114.7336,363900.0],["2017-12-22",115.2235,115.4966,114.822,115.0629,318700.0],["2017-12-26",114.822,115.3118,114.6854,115.1512,241700.0],["2017-12-27",115.6331,115.9222,115.2717,115.5367,304900.0],["2017-12-28",116.2675,116.5325,116.0507,116.2514,292400.0],["2017-12-29",117.6889,117.8817,117.1669,117.2713,325200.0],["2018-01-02",118.0984,118.0984,116.4522,116.5485,889500.0],["2018-01-03",116.404,116.9983,116.1872,116.8939,640600.0],["2018-01-04",116.6529,116.9421,116.0828,116.2193,409400.0],["2018-01-05",116.5084,116.6289,116.0346,116.388,241700.0],["2018-01-08",116.4442,116.6048,115.9944,116.404,293700.0],["2018-01-09",115.9623,116.1069,115.4725,115.9463,440200.0],["2018-01-10",115.1833,115.6491,114.5409,115.5287,388500.0],["2018-01-11",115.7133,116.2916,115.4965,115.633,381000.0],["2018-01-12",116.6289,116.7574,115.9302,116.2193,414200.0],["2018-01-16",115.1914,115.6813,114.9023,114.9505,399200.0],["2018-01-17",115.9704,117.2472,115.882,116.5164,346200.0],["2018-01-18",116.5084,116.9742,116.0989,116.5646,421300.0],["2018-01-19",116.9742,117.4159,116.5405,116.6369,364600.0],["2018-01-22",116.5325,116.7654,116.131,116.6931,435200.0],["2018-01-23",117.1187,117.5604,116.6851,117.3436,333200.0],["2018-01-24",116.8216,117.1749,115.8981,116.1872,452400.0],["2018-01-25",118.4197,118.5482,116.2113,116.388,555800.0],["2018-01-26",117.0866,117.4641,115.9302,116.4602,421900.0],["2018-01-29",114.6052,115.4805,113.8824,113.9145,671000.0],["2018-01-30",114.7015,114.9585,114.3642,114.4606,409000.0],["2018-01-31",115.0468,115.8258,114.9344,115.609,472300.0],["2018-02-01",114.838,115.5929,114.6373,115.1593,411200.0],["2018-02-02",114.814,114.8461,113.6656,113.778,358000.0],["2018-02-05",111.8667,112.0273,108.4697,108.5179,585000.0],["2018-02-06",108.285,110.116,107.7711,110.0437,720500.0],["2018-02-07",109.5699,110.8789,109.064,109.1202,482200.0],["2018-02-08",110.6782,110.6942,108.1726,108.1967,502600.0],["2018-02-09",109.0399,109.2327,106.7191,108.5902,508000.0],["2018-02-12",109.5057,110.2204,109.1604,109.7305,393600.0],["2018-02-13",110.2686,110.3891,109.6984,110.0759,460300.0],["2018-02-14",110.3891,111.2885,110.1321,111.2564,520300.0],["2018-02-15",111.8667,112.7179,111.433,112.7179,340400.0],["2018-02-16",112.4931,113.3443,112.4529,112.8304,255500.0],["2018-02-20",111.8988,112.461,111.4893,111.6499,351100.0],["2018-02-21",111.8266,112.6136,110.879,110.903,346800.0],["2018-02-22",111.4329,111.798,110.7837,110.946,429800.0],["2018-02-23",112.2037,112.8853,111.9441,112.8529,322200.0],["2018-02-26",113.2343,113.4533,112.5445,113.1207,217700.0],["2018-02-27",112.6338,112.6338,111.1732,111.1895,436100.0],["2018-02-28",111.1651,111.1976,110.021,110.0616,425400.0],["2018-03-01",109.0067,109.2421,107.7003,108.5523,687100.0],["2018-03-02",107.1404,107.7977,106.4751,107.749,682600.0],["2018-03-05",107.0431,108.739,106.8402,108.674,472900.0],["2018-03-06",108.6497,108.6497,107.7409,108.2683,372200.0],["2018-03-07",107.7653,107.9843,107.3109,107.8626,348600.0],["2018-03-08",109.1203,110.1914,108.9256,110.159,428200.0],["2018-03-09",110.0291,110.5728,109.7695,110.5728,226100.0],["2018-03-12",110.8,111.5465,110.6621,110.8649,395200.0],["2018-03-13",110.5485,110.7675,109.664,109.7127,252200.0],["2018-03-14",110.8568,111.0109,109.4855,110.1265,248400.0],["2018-03-15",110.2888,110.9136,110.0048,110.1103,214100.0],["2018-03-16",110.1346,110.4186,109.9561,110.2644,224100.0],["2018-03-19",109.7208,110.3618,109.5585,109.7046,252700.0],["2018-03-20",109.9886,110.1671,109.591,109.7289,366600.0],["2018-03-21",109.2583,109.4855,108.1629,108.455,379900.0],["2018-03-22",108.244,108.8688,107.8545,107.8789,442600.0],["2018-03-23",108.4468,108.9905,107.1404,107.1729,502400.0],["2018-03-26",109.0067,109.307,108.4468,109.2583,362400.0],["2018-03-27",108.5523,108.958,107.7084,107.9356,362300.0],["2018-03-28",109.6153,110.2401,109.1609,109.6315,302900.0],["2018-03-29",110.1022,110.5971,109.7532,109.8831,718200.0],["2018-04-02",109.7289,109.8425,108.1466,108.4631,194200.0],["2018-04-03",109.6396,109.664,108.6903,109.2421,301100.0],["2018-04-04",109.6721,111.8711,109.6072,111.8143,667700.0],["2018-04-05",112.1875,113.5913,112.0658,113.3479,384100.0],["2018-04-06",113.5994,114.2729,112.7231,112.9259,452300.0],["2018-04-09",115.3845,115.3845,114.3378,114.3459,663500.0],["2018-04-10",116.2771,116.4637,115.5955,115.9768,917100.0],["2018-04-11",116.0742,116.196,114.6218,114.711,385000.0],["2018-04-12",115.1168,115.1168,114.5244,114.776,304600.0],["2018-04-13",115.3602,115.5874,114.922,115.2222,370400.0],["2018-04-16",114.2404,114.7029,113.502,114.4838,1143500.0],["2018-04-17",113.5751,113.9645,113.0639,113.4128,1664300.0],["2018-04-18",113.5913,113.9889,113.2586,113.4209,867200.0],["2018-04-19",114.2972,114.2972,112.6014,113.0233,497100.0],["2018-04-20",112.0983,112.293,111.6033,111.8061,734200.0],["2018-04-23",110.8568,111.4572,110.7594,111.368,281500.0],["2018-04-24",112.293,112.3904,110.9947,111.3599,243100.0],["2018-04-25",111.3598,111.8467,110.9785,111.6601,244700.0],["2018-04-26",113.0557,113.3641,112.5283,112.9097,268500.0],["2018-04-27",113.713,114.5407,113.4209,114.2891,361500.0],["2018-04-30",114.9626,115.5955,114.9545,115.1898,429200.0],["2018-05-01",115.1005,115.1249,114.565,115.0681,437500.0],["2018-05-02",115.3115,115.3602,113.7373,113.9889,471500.0],["2018-05-03",114.6705,115.06,114.2404,114.8246,421400.0],["2018-05-04",116.2041,116.8451,116.0986,116.48,653900.0],["2018-05-07",116.4556,116.6017,116.0742,116.5286,325100.0],["2018-05-08",116.269,116.8126,115.8876,116.7639,392500.0],["2018-05-09",116.626,117.2914,116.3663,116.8938,376200.0],["2018-05-10",117.2995,117.3482,116.4718,116.9262,365600.0],["2018-05-11",117.7133,117.8188,117.3076,117.405,232900.0],["2018-05-14",117.4618,117.5997,117.0236,117.2427,197800.0],["2018-05-15",117.1128,117.3968,116.4231,117.1778,241400.0],["2018-05-16",118.1515,118.7438,117.9081,118.2975,514900.0],["2018-05-17",118.8493,118.9386,118.4355,118.6951,396700.0],["2018-05-18",118.2894,118.3625,117.835,118.0298,245900.0],["2018-05-21",118.1515,118.4517,118.046,118.2407,272100.0],["2018-05-22",118.7195,119.0603,118.4923,118.5653,283900.0],["2018-05-23",118.0298,118.1028,117.194,117.6889,479700.0],["2018-05-24",120.2125,120.391,118.7195,118.8818,916800.0],["2018-05-25",118.7925,119.3686,118.6059,118.7438,807700.0],["2018-05-29",118.7357,119.0603,117.5591,118.2407,363200.0],["2018-05-30",118.0865,118.6708,117.6322,118.5166,250700.0],["2018-05-31",119.4498,119.4741,118.2732,118.8899,370200.0],["2018-06-01",118.3868,118.4355,117.4537,117.5186,521500.0],["2018-06-04",119.7987,120.2612,119.2794,119.6932,323600.0],["2018-06-05",120.675,120.6994,119.2388,119.2794,409400.0],["2018-06-06",118.9954,119.1577,118.33,118.9548,277600.0],["2018-06-07",117.7214,117.9081,116.8289,116.9911,316600.0],["2018-06-08",117.8594,118.8087,117.8594,118.7682,309100.0],["2018-06-11",119.6526,120.1476,119.5634,119.9123,309300.0],["2018-06-12",118.8087,119.7338,118.6546,119.3605,477800.0],["2018-06-13",120.2368,120.6994,119.823,120.245,243500.0],["2018-06-14",120.0178,120.6182,119.6445,120.0746,269600.0],["2018-06-15",120.5127,120.7805,119.9853,120.5533,582500.0],["2018-06-18",118.2082,118.5572,117.5672,118.2245,342500.0],["2018-06-19",117.2265,117.6241,116.9587,117.5591,380200.0],["2018-06-20",117.6565,117.689,116.7396,116.8857,565200.0],["2018-06-21",117.7701,117.9243,117.0885,117.4293,343100.0],["2018-06-22",117.9567,118.8006,117.5429,118.4192,371900.0],["2018-06-25",116.3258,116.5854,115.4413,115.985,492400.0],["2018-06-26",115.7334,116.3339,115.7091,115.9038,824100.0],["2018-06-27",115.5955,116.2528,115.2872,115.3602,901700.0],["2018-06-28",116.2041,117.0317,116.0742,116.8451,459600.0],["2018-06-29",117.0723,117.2184,116.5773,116.8532,438900.0],["2018-07-02",114.987,115.7821,114.8652,115.3196,510000.0],["2018-07-03",116.6747,116.9993,115.9769,116.5124,207100.0],["2018-07-05",117.3563,118.1515,117.1372,118.0866,303900.0],["2018-07-06",118.33,118.3949,117.7539,118.1271,266500.0],["2018-07-09",118.614,118.6221,117.7864,118.1109,250700.0],["2018-07-10",118.9954,119.5471,118.6708,119.4173,282200.0],["2018-07-11",118.2975,119.1982,118.2245,118.4598,206700.0],["2018-07-12",119.4173,119.7013,119.1333,119.6688,206800.0],["2018-07-13",120.0178,120.4722,119.7743,120.3748,237400.0],["2018-07-16",119.4092,119.466,118.8493,119.1252,272500.0],["2018-07-17",119.4741,120.4397,119.4741,120.2125,201700.0],["2018-07-18",120.7805,120.8941,119.9934,120.1719,296100.0],["2018-07-19",120.0827,120.8049,119.9448,120.5777,216200.0],["2018-07-20",121.8029,122.7766,121.6163,122.59,431400.0],["2018-07-23",121.9976,122.0139,120.6994,121.1781,476100.0],["2018-07-24",121.4702,121.6081,120.8941,121.0482,313800.0],["2018-07-25",121.673,122.4926,121.3728,122.4926,386900.0],["2018-07-26",119.7743,120.6263,119.677,120.0015,481400.0],["2018-07-27",120.2449,120.8129,120.107,120.3099,372900.0],["2018-07-30",119.5147,119.8879,118.8331,118.9061,435800.0],["2018-07-31",119.7824,120.0259,119.1901,119.4984,312200.0],["2018-08-01",119.5877,119.612,119.0116,119.2307,497100.0],["2018-08-02",119.0603,119.2388,118.2975,118.9791,223000.0],["2018-08-03",118.4679,119.5877,118.2975,119.539,274400.0],["2018-08-06",118.6302,119.044,118.4679,118.6545,259300.0],["2018-08-07",118.9872,119.1171,118.4517,118.6059,209900.0],["2018-08-08",118.3868,118.6384,117.8513,118.403,236000.0],["2018-08-09",118.5677,118.8642,118.403,118.5265,214900.0],["2018-08-10",118.1807,118.6007,117.0691,117.4231,277300.0],["2018-08-13",117.4231,117.7854,117.2008,117.4231,337700.0],["2018-08-14",118.5759,118.6171,117.5219,118.0078,550300.0],["2018-08-15",115.2245,115.9986,115.0598,115.8833,422400.0],["2018-08-16",116.4597,117.0938,116.2621,116.3444,194300.0],["2018-08-17",116.4844,117.4396,116.3197,117.1597,199000.0],["2018-08-20",117.8842,118.156,117.5631,117.7031,192000.0],["2018-08-21",117.8019,117.909,116.7479,117.0196,298500.0],["2018-08-22",116.7891,117.1679,116.7067,116.9455,176200.0],["2018-08-23",116.7726,116.9373,115.7516,115.9739,265600.0],["2018-08-24",116.4926,116.682,116.188,116.4926,217300.0],["2018-08-27",116.7726,116.9373,116.1139,116.9044,222900.0],["2018-08-28",116.8138,117.0361,115.9821,116.0562,297200.0],["2018-08-29",116.6409,117.0608,116.0068,117.0114,368600.0],["2018-08-30",116.3444,116.7726,115.9903,116.2291,225000.0],["2018-08-31",115.7186,115.9574,114.5575,114.7963,348900.0],["2018-09-04",114.7881,115.2245,114.5822,114.8622,604900.0],["2018-09-05",114.3517,114.7881,114.0552,114.6728,543600.0],["2018-09-06",114.9528,115.1834,114.1952,114.854,443000.0],["2018-09-07",113.7588,114.8046,113.7341,114.4011,191200.0],["2018-09-10",115.3645,115.6692,115.0434,115.1669,256700.0],["2018-09-11",114.4752,114.9775,114.1376,114.8704,202900.0],["2018-09-12",114.714,115.2822,114.6811,114.7058,271000.0],["2018-09-13",114.9034,115.0681,114.5081,114.7634,215700.0],["2018-09-14",115.2657,115.9986,114.8869,115.6363,312600.0],["2018-09-17",114.6317,114.961,114.1952,114.2529,472900.0],["2018-09-18",114.3517,114.5576,113.7506,114.047,319200.0],["2018-09-19",113.5365,113.7012,113.0177,113.2483,276300.0],["2018-09-20",114.9199,116.1468,114.8622,115.9821,317700.0],["2018-09-21",116.0397,116.5009,115.8257,116.3115,227500.0],["2018-09-24",116.0891,116.2291,115.5045,115.5951,220400.0],["2018-09-25",115.9657,116.468,115.768,115.9574,204800.0],["2018-09-26",117.1349,117.3326,116.7561,116.8797,298300.0],["2018-09-27",117.2255,117.6701,116.7397,116.7891,233500.0],["2018-09-28",117.1431,117.3243,116.435,116.6573,245000.0],["2018-10-01",117.8596,118.543,117.596,118.4195,460900.0],["2018-10-02",117.5137,118.0901,116.8961,117.6537,276400.0],["2018-10-03",118.3866,118.5677,117.4478,117.7113,316100.0],["2018-10-04",116.6738,116.7067,115.5127,116.0562,295800.0],["2018-10-05",115.4963,115.8421,114.9775,115.3563,306900.0],["2018-10-08",114.9693,116.2456,114.9528,116.1468,294000.0],["2018-10-09",114.6399,116.155,114.5246,115.6363,354100.0],["2018-10-10",113.4706,113.5859,111.2638,111.3132,625000.0],["2018-10-11",111.2802,111.2884,108.2252,108.6452,638200.0],["2018-10-12",110.3909,110.8768,109.584,110.1439,449700.0],["2018-10-15",109.551,110.4897,109.2875,109.8227,436300.0],["2018-10-16",111.552,112.2848,111.2144,112.0131,385900.0],["2018-10-17",111.025,111.5849,110.6874,111.3461,383600.0],["2018-10-18",112.8777,113.5941,111.9555,112.2931,382500.0],["2018-10-19",115.5704,116.1386,115.3398,115.6033,993100.0],["2018-10-22",116.0562,116.0562,114.3599,114.6811,395800.0],["2018-10-23",114.3517,115.6033,113.5776,115.1092,444000.0],["2018-10-24",115.5374,115.5621,112.7871,112.9024,485800.0],["2018-10-25",113.7012,113.8576,112.8695,113.0753,329400.0],["2018-10-26",113.8741,114.1705,112.4907,113.6517,352300.0],["2018-10-29",113.1742,113.7753,111.692,112.6471,364100.0],["2018-10-30",112.0378,113.0095,111.8896,112.9024,250200.0],["2018-10-31",114.434,114.9446,113.6435,113.7671,331800.0],["2018-11-01",113.52,114.4999,113.4459,114.3599,248700.0],["2018-11-02",112.4578,113.2812,111.9884,112.4166,351500.0],["2018-11-05",114.6893,115.2904,114.6152,115.0187,273200.0],["2018-11-06",114.8869,115.5704,114.714,115.5704,228000.0],["2018-11-07",117.0855,117.2173,116.5009,117.102,341000.0],["2018-11-08",117.1267,117.2584,115.7598,116.2868,221700.0],["2018-11-09",117.629,118.0736,116.822,117.2008,355100.0],["2018-11-12",116.0233,117.2173,115.908,116.9291,420700.0],["2018-11-13",116.6903,117.5878,116.4926,116.5173,330500.0],["2018-11-14",116.9949,117.5219,116.0727,116.7397,256400.0],["2018-11-15",117.8678,118.0243,116.0974,117.909,306500.0],["2018-11-16",118.0325,119.1935,117.8431,119.0206,267800.0],["2018-11-19",118.8971,119.1112,117.3655,117.876,205100.0],["2018-11-20",118.5924,118.9877,117.6619,117.9501,567300.0],["2018-11-21",118.4936,119.2759,118.0572,118.0901,866800.0],["2018-11-23",118.2466,118.576,117.8596,118.156,218700.0],["2018-11-26",119.2265,119.4653,118.4854,118.9136,401200.0],["2018-11-27",119.4653,119.7699,118.9053,119.5723,741800.0],["2018-11-28",119.2759,120.017,118.5018,119.9346,304400.0],["2018-11-29",119.5311,120.1158,119.0947,119.4652,205900.0],["2018-11-30",118.7983,119.2429,118.2219,118.8642,353300.0],["2018-12-03",118.6418,119.1441,118.3783,119.1029,316100.0],["2018-12-04",119.7782,120.231,117.9748,118.0571,268800.0],["2018-12-06",117.0855,117.9501,115.7021,117.9419,405800.0],["2018-12-07",117.6208,117.9337,116.1303,116.3444,260000.0],["2018-12-10",117.4067,117.4396,115.4716,116.5091,316400.0],["2018-12-11",117.0032,117.4231,116.3691,116.9702,317800.0],["2018-12-12",118.1889,119.2594,117.909,117.9254,446500.0],["2018-12-13",118.5595,118.8477,118.0242,118.543,261200.0],["2018-12-14",117.596,117.6207,116.3856,116.4268,540000.0],["2018-12-17",117.4478,117.4478,115.6692,115.9492,541100.0],["2018-12-18",116.1056,116.3197,115.5374,115.8997,480400.0],["2018-12-19",116.4515,117.4726,115.6033,115.8668,420000.0],["2018-12-20",118.2713,118.2713,115.4716,116.2044,1052200.0],["2018-12-21",116.5997,117.8019,115.3563,115.3645,922500.0],["2018-12-24",116.0809,116.3197,113.9482,114.0141,286900.0],["2018-12-26",114.047,115.768,113.0095,115.7104,393300.0],["2018-12-27",114.8869,116.295,114.434,116.2456,735900.0],["2018-12-28",116.4021,117.0938,116.0068,116.2456,355000.0],["2018-12-31",117.0361,117.4314,116.3444,116.7644,245500.0],["2019-01-02",115.6362,115.7186,114.4999,114.8128,360200.0],["2019-01-03",113.5365,114.3846,113.5365,113.7176,469300.0],["2019-01-04",113.9317,115.0351,113.8,114.6893,658100.0],["2019-01-07",114.327,114.6893,113.9976,114.0717,570000.0],["2019-01-08",114.8952,115.5374,114.5987,115.4633,509700.0],["2019-01-09",114.3023,114.8622,113.8329,113.9482,630200.0],["2019-01-10",114.1129,115.2245,113.9565,115.1422,495000.0],["2019-01-11",115.5704,116.2703,115.2328,116.155,321800.0],["2019-01-14",115.7186,115.9245,115.1999,115.3151,299300.0],["2019-01-15",115.7927,116.3527,115.2987,116.2209,460500.0],["2019-01-16",115.1998,115.8339,114.9116,115.5292,256300.0],["2019-01-17",115.5704,117.1596,115.5127,117.0443,429300.0],["2019-01-18",117.102,117.5549,116.9373,117.0443,341400.0],["2019-01-22",117.5796,117.8102,116.9867,117.6866,321100.0],["2019-01-23",118.1066,118.5018,117.6866,118.1889,230400.0],["2019-01-24",117.6702,117.7525,117.2008,117.6702,206300.0],["2019-01-25",117.9254,118.0654,117.0938,117.3326,230100.0],["2019-01-28",117.1184,117.6372,116.7808,117.629,192500.0],["2019-01-29",118.683,118.7159,117.6949,118.1478,315700.0],["2019-01-30",119.1524,119.6547,118.3783,119.0536,549400.0],["2019-01-31",124.6859,125.7811,124.2412,125.6987,884800.0],["2019-02-01",124.6283,125.5917,124.513,124.7271,454600.0],["2019-02-04",125.9622,126.0857,125.5423,125.8963,508900.0],["2019-02-05",126.4481,126.5139,125.6987,125.9622,594000.0],["2019-02-06",125.2129,125.3447,124.3648,124.5788,327900.0],["2019-02-07",127.148,127.2798,126.2999,126.5387,570400.0],["2019-02-08",127.0739,127.6585,126.7198,127.6091,841600.0],["2019-02-11",127.5679,127.8562,126.5386,126.9998,365000.0],["2019-02-12",126.5387,127.0081,126.2669,126.8186,294800.0],["2019-02-13",128.1608,128.7702,127.8973,128.3832,470000.0],["2019-02-14",128.2926,128.5232,127.6091,127.6339,323900.0],["2019-02-15",128.869,130.0136,128.4243,129.6183,1772300.0],["2019-02-19",130.0383,130.0547,129.3301,129.5195,419300.0],["2019-02-20",129.2066,129.8077,129.0831,129.396,384500.0],["2019-02-21",130.1618,130.2688,129.6183,129.8818,401100.0],["2019-02-22",128.8608,130.0465,128.8278,129.9313,885300.0],["2019-02-25",129.5607,129.6842,128.5973,128.8278,680000.0],["2019-02-26",129.3466,130.0466,129.1737,129.289,450000.0],["2019-02-27",128.4902,128.8361,128.2432,128.3914,442400.0],["2019-02-28",127.9087,128.9638,127.9087,128.5816,291100.0],["2019-03-01",128.9804,129.6283,128.7644,129.2628,222700.0],["2019-03-04",130.0437,130.0437,129.105,129.5868,344000.0],["2019-03-05",129.5952,130.617,129.5204,130.2681,359500.0],["2019-03-06",130.9243,131.4975,130.2016,131.2483,943100.0],["2019-03-07",132.9596,133.0178,131.6637,132.0458,430000.0],["2019-03-08",131.3729,132.0292,131.132,131.8215,477400.0],["2019-03-11",132.1372,133.2421,132.0624,133.159,492300.0],["2019-03-12",132.1123,133.0178,132.0957,132.4612,226300.0],["2019-03-13",133.9233,134.023,133.4747,133.6159,392400.0],["2019-03-14",134.6045,134.862,133.7904,134.1393,634500.0],["2019-03-15",135.9586,136.2992,135.4685,135.6263,620100.0],["2019-03-18",135.6512,135.834,135.0365,135.618,259100.0],["2019-03-19",136.6979,136.6979,134.8786,135.2358,286000.0],["2019-03-20",135.8174,135.8174,134.6211,135.3189,302700.0],["2019-03-21",135.4519,136.3324,135.4352,136.0915,246600.0],["2019-03-22",135.3687,136.0749,134.6958,135.2358,385500.0],["2019-03-25",134.9534,135.8007,134.6377,135.3521,235900.0],["2019-03-26",136.8973,137.5121,136.5567,137.2629,418000.0],["2019-03-27",135.6762,136.0749,134.9783,135.8423,368700.0],["2019-03-28",136.3324,136.3657,135.6429,136.0749,236800.0],["2019-03-29",136.0334,136.1829,135.4685,135.9171,267500.0],["2019-04-01",136.2826,136.4072,135.4103,135.7177,293900.0],["2019-04-02",136.0334,136.4072,135.6762,136.158,244300.0],["2019-04-03",135.1196,135.7758,134.7873,135.4851,269000.0],["2019-04-04",135.6928,135.8174,134.9534,135.2608,247800.0],["2019-04-05",135.1611,135.6844,134.7208,135.1445,192300.0],["2019-04-08",135.5931,135.6678,135.0863,135.5515,175800.0],["2019-04-09",135.0697,135.6263,135.0448,135.4103,207500.0],["2019-04-10",135.9669,136.0915,135.2525,135.3521,240900.0],["2019-04-11",136.1248,136.1331,135.1528,135.6762,208200.0],["2019-04-12",135.2525,135.6512,134.8288,135.5764,196400.0],["2019-04-15",135.5183,136.0583,135.4352,135.942,171300.0],["2019-04-16",135.3937,135.5931,134.7956,134.9285,245600.0],["2019-04-17",134.0977,135.0282,133.8485,134.6792,241400.0],["2019-04-18",135.0614,135.809,134.6211,135.4684,226000.0],["2019-04-22",135.4435,135.5848,134.6959,135.0614,196700.0],["2019-04-23",136.5318,137.0053,135.7841,136.0749,442300.0],["2019-04-24",136.0832,136.8973,136.0417,136.3491,433200.0],["2019-04-25",135.402,136.4903,135.2109,136.3823,195200.0],["2019-04-26",137.9274,138.4923,137.6533,138.3013,246800.0],["2019-04-29",137.969,138.1933,137.5204,138.0188,227400.0],["2019-04-30",138.5588,140.1704,138.5007,140.0957,288700.0],["2019-05-01",140.835,140.835,138.8329,138.8662,306400.0],["2019-05-02",139.1486,139.3397,137.9025,138.2182,234900.0],["2019-05-03",139.5308,140.4446,139.2649,139.996,277100.0],["2019-05-06",138.5007,139.1736,137.9274,139.0406,156700.0],["2019-05-07",139.4394,139.5391,138.1767,139.1486,385800.0],["2019-05-08",139.1403,140.1206,139.0489,139.8963,311100.0],["2019-05-09",140.3947,140.9928,139.8132,140.619,389000.0],["2019-05-10",141.1009,141.3667,140.2784,141.2504,267200.0],["2019-05-13",140.6273,140.9513,140.0624,140.5858,271100.0],["2019-05-14",140.5775,140.9514,140.4363,140.4778,262000.0],["2019-05-15",140.9015,142.0064,140.7187,141.267,330300.0],["2019-05-16",141.4332,142.538,141.1922,141.8901,350800.0],["2019-05-17",141.3999,141.8651,140.943,141.0676,278800.0],["2019-05-20",141.2255,141.8735,140.6107,140.8018,249400.0],["2019-05-21",141.1507,141.1507,140.3864,140.7603,285700.0],["2019-05-22",137.9939,140.2036,137.9939,140.0292,326000.0],["2019-05-23",139.6969,140.1206,139.4975,139.5557,277800.0],["2019-05-24",141.4664,141.6491,140.9181,141.2088,214200.0],["2019-05-28",141.4082,141.8735,140.6855,140.6855,253400.0],["2019-05-29",139.6055,139.6886,138.6086,138.8828,315500.0],["2019-05-30",140.1123,140.727,139.9046,140.6855,287900.0],["2019-05-31",139.0157,139.8049,138.5256,139.6138,229900.0],["2019-06-03",141.0095,141.2919,140.3117,141.0843,247700.0],["2019-06-04",140.6273,140.727,138.8745,139.2732,279300.0],["2019-06-05",140.4363,141.4331,140.2618,141.1424,389800.0],["2019-06-06",142.1808,142.9119,142.0396,142.131,392100.0],["2019-06-07",143.7759,144.4404,143.6762,144.0832,337500.0],["2019-06-10",143.6346,143.6512,143.078,143.5183,202000.0],["2019-06-11",143.4186,143.726,142.9866,143.3771,225500.0],["2019-06-12",144.4654,145.1549,144.457,144.6647,201000.0],["2019-06-13",144.7894,144.9555,143.4934,143.7177,310900.0],["2019-06-14",142.7125,143.3605,142.7125,143.0448,159900.0],["2019-06-17",141.8568,142.2223,141.5495,141.7821,197100.0],["2019-06-18",143.6014,143.6762,141.1839,141.4332,303600.0],["2019-06-19",141.2753,143.0448,141.1341,142.9451,254500.0],["2019-06-20",143.0697,143.618,142.9617,143.5266,187100.0],["2019-06-21",142.3636,143.0365,141.8901,142.8371,256200.0],["2019-06-24",144.2494,145.1632,144.1247,145.0053,280800.0],["2019-06-25",144.9222,145.0385,143.7011,143.8838,234500.0],["2019-06-26",143.3605,143.5516,142.7125,142.8787,279600.0],["2019-06-27",142.4965,142.7042,141.9399,142.563,258500.0],["2019-06-28",142.563,143.1528,142.3304,143.1528,295000.0],["2019-07-01",142.1226,142.3137,141.5079,141.998,438200.0],["2019-07-02",142.7789,144.3989,142.7706,144.2494,325300.0],["2019-07-03",145.4622,146.2681,145.3875,145.8195,148000.0],["2019-07-05",142.8953,143.5931,142.0562,143.4103,232000.0],["2019-07-08",143.7592,144.2244,143.4768,143.8755,218200.0],["2019-07-09",142.8454,143.5266,142.5713,142.8371,290200.0],["2019-07-10",142.4799,143.6263,142.4217,143.2691,222800.0],["2019-07-11",143.6014,143.7841,142.862,143.3272,153400.0],["2019-07-12",141.4415,141.8734,140.835,141.4415,279100.0],["2019-07-15",141.4996,142.0894,141.3335,141.9316,325900.0],["2019-07-16",141.8153,141.8817,141.0011,141.3584,362400.0],["2019-07-17",142.3719,142.563,141.7322,141.9482,266600.0],["2019-07-18",141.0261,142.239,140.7353,142.0147,398800.0],["2019-07-19",141.9482,141.9482,140.8433,141.7322,544400.0],["2019-07-22",140.5941,141.3335,140.2369,141.0344,515800.0],["2019-07-23",140.7519,141.3418,140.3283,140.6689,516300.0],["2019-07-24",138.6668,139.8797,138.2514,138.9742,504200.0],["2019-07-25",136.2992,136.3823,134.6045,135.6762,847000.0],["2019-07-26",136.7395,137.3459,136.374,137.1382,402200.0],["2019-07-29",139.1237,139.6471,138.5671,139.4892,562200.0],["2019-07-30",139.5474,139.8049,139.1071,139.6803,528100.0],["2019-07-31",139.132,140.0791,137.7364,138.6336,312700.0],["2019-08-01",140.3033,142.1974,140.2369,140.2618,464700.0],["2019-08-02",139.8049,139.9793,138.3096,138.5837,407800.0],["2019-08-05",137.6201,137.9108,134.887,135.6429,480900.0],["2019-08-06",135.9835,136.4902,135.3023,136.025,223100.0],["2019-08-07",136.133,137.6367,135.834,137.0053,320700.0],["2019-08-08",135.6681,137.9235,135.4829,137.6626,362000.0],["2019-08-09",138.1086,138.3863,137.2923,137.7804,342300.0],["2019-08-12",139.1606,139.5309,138.4116,138.622,228800.0],["2019-08-13",137.8393,138.7061,137.6794,137.9487,229200.0],["2019-08-14",137.6205,138.2264,136.821,136.9893,345800.0],["2019-08-15",139.4888,139.8506,138.6893,139.3962,275700.0],["2019-08-16",141.1971,141.3654,140.4061,141.1214,499000.0],["2019-08-19",141.1719,141.4496,140.3556,140.4229,377300.0],["2019-08-20",141.5422,141.7021,140.1368,140.2882,482600.0],["2019-08-21",142.308,142.3837,141.1887,141.4075,607100.0],["2019-08-22",140.709,141.66,140.4145,141.5085,395200.0],["2019-08-23",142.064,142.3838,139.7076,140.0105,355800.0],["2019-08-26",139.9853,140.8437,139.4803,140.5323,203100.0],["2019-08-27",141.4917,142.3585,141.1214,142.0218,291600.0],["2019-08-28",141.6095,142.3501,140.9615,142.2491,272300.0],["2019-08-29",143.0654,143.604,142.7708,143.503,211000.0],["2019-08-30",144.7401,144.7822,143.3095,144.1426,194700.0],["2019-09-03",146.1034,147.6266,145.9183,147.0376,376800.0],["2019-09-04",147.6014,148.2999,147.4163,148.0979,584300.0],["2019-09-05",145.9604,146.1792,141.0204,141.5253,878400.0],["2019-09-06",142.2996,144.0753,142.1734,143.0065,670400.0],["2019-09-09",140.6249,140.8016,139.6487,140.6501,271800.0],["2019-09-10",137.9992,138.8997,137.5027,138.4284,369700.0],["2019-09-11",138.521,140.019,138.4621,139.5224,327500.0],["2019-09-12",139.4635,140.7258,139.3288,140.1788,245500.0],["2019-09-13",136.7873,138.1507,136.5854,137.3764,426700.0],["2019-09-16",136.678,136.8883,135.4156,135.8364,329300.0],["2019-09-17",136.6527,138.0076,136.518,137.9319,349600.0],["2019-09-18",136.9473,137.6037,136.274,137.3512,428700.0],["2019-09-19",136.9977,137.9655,136.9977,137.2586,352300.0],["2019-09-20",136.8715,137.1408,135.6513,135.8364,509200.0],["2019-09-23",136.375,136.619,135.9963,136.3161,319800.0],["2019-09-24",136.2908,137.0314,136.2572,136.5601,277200.0],["2019-09-25",135.3988,135.6934,134.6666,135.3062,457000.0],["2019-09-26",136.3329,137.1156,136.2488,136.6948,320400.0],["2019-09-27",137.4101,137.5364,136.2656,136.8126,334500.0],["2019-09-30",138.016,138.9502,137.5448,137.6121,309800.0],["2019-10-01",136.6106,137.6794,136.0215,137.5111,325100.0],["2019-10-02",134.2459,134.675,132.8068,133.2023,478800.0],["2019-10-03",135.5671,137.0567,135.1379,136.7705,462000.0],["2019-10-04",135.4998,137.4438,135.4998,137.4438,333200.0],["2019-10-07",137.6626,138.866,137.4606,137.8898,558800.0],["2019-10-08",137.2418,137.7047,136.5517,136.9136,543300.0],["2019-10-09",137.9739,138.8576,137.814,138.6556,396500.0],["2019-10-10",137.124,138.4621,137.0482,138.1002,276400.0],["2019-10-11",136.6527,138.0749,136.3666,137.4269,634300.0],["2019-10-14",136.4507,137.6626,136.4507,137.1661,450600.0],["2019-10-15",136.0552,137.0987,135.8532,136.5349,660700.0],["2019-10-16",136.518,137.3259,136.2656,137.1576,260300.0],["2019-10-17",136.0047,137.1576,135.9121,136.8799,398800.0],["2019-10-18",136.0384,136.5433,135.5166,136.0215,334500.0],["2019-10-21",135.9121,136.2824,135.3062,135.382,270100.0],["2019-10-22",135.8027,136.5349,135.2473,135.4493,256600.0],["2019-10-23",135.1379,135.9542,135.1126,135.5166,270000.0],["2019-10-24",135.9121,136.5265,135.6344,136.1225,248600.0],["2019-10-25",135.3651,135.5418,134.8265,134.9359,332800.0],["2019-10-28",134.7087,134.8265,134.0018,134.1449,333000.0],["2019-10-29",134.2963,134.9443,133.8082,134.5151,211200.0],["2019-10-30",136.7032,137.8645,136.0636,137.4185,348500.0],["2019-10-31",137.7972,138.2685,137.2165,137.9066,438500.0],["2019-11-01",138.2937,138.2937,137.124,137.1745,215800.0],["2019-11-04",136.9388,137.0314,134.9191,135.1211,289500.0],["2019-11-05",135.5166,135.5166,134.1617,134.633,499700.0],["2019-11-06",135.7354,135.8196,134.978,135.079,251800.0],["2019-11-07",135.3567,135.3567,134.0439,134.7087,235700.0],["2019-11-08",133.7241,134.0859,133.0845,133.8419,418400.0],["2019-11-11",134.1364,134.9191,133.9681,134.4731,214300.0],["2019-11-12",133.6904,133.7661,132.386,132.9667,396300.0],["2019-11-13",134.4983,135.1463,133.9429,134.9528,271700.0],["2019-11-14",135.9795,136.0468,134.9612,135.424,207800.0],["2019-11-15",134.3216,134.9359,134.1112,134.7592,282500.0],["2019-11-18",135.2894,135.7522,134.9023,135.0958,202800.0],["2019-11-19",135.727,136.0047,135.5587,136.0047,222300.0],["2019-11-20",135.8953,136.0636,135.3399,135.4913,246000.0],["2019-11-21",135.1042,135.2221,134.2374,134.7171,221900.0],["2019-11-22",135.1295,135.1295,134.4394,134.675,172300.0],["2019-11-25",137.1577,137.1745,136.3498,136.7621,439600.0],["2019-11-26",137.9571,138.4284,137.4438,137.8309,434700.0],["2019-11-27",138.1423,138.4032,137.6374,138.075,338500.0],["2019-11-29",137.8562,138.2012,137.3933,137.5448,169200.0],["2019-12-02",137.1156,137.2418,135.8196,136.9809,322400.0],["2019-12-03",136.6695,136.9304,136.0552,136.5096,293400.0],["2019-12-04",135.8196,136.4339,135.5923,136.1394,318800.0],["2019-12-05",135.8027,135.9121,135.3651,135.7775,310900.0],["2019-12-06",136.7621,137.0566,136.0384,136.375,269400.0],["2019-12-09",136.5349,136.8042,136.0889,136.1562,197900.0],["2019-12-10",136.2824,136.375,135.87,135.9121,207000.0],["2019-12-11",135.7438,136.8631,135.7354,136.4844,194500.0],["2019-12-12",135.8364,136.2993,134.7171,135.2389,322000.0],["2019-12-13",136.9388,137.5532,136.4507,136.8631,494300.0],["2019-12-16",140.4902,140.7174,139.3457,139.6234,607200.0],["2019-12-17",138.5546,139.4972,138.2264,138.7987,449800.0],["2019-12-18",139.5982,139.6066,138.1844,139.0596,332000.0],["2019-12-19",138.6556,138.8828,138.1423,138.3106,248500.0],["2019-12-20",139.7076,140.3977,139.312,139.9601,534200.0],["2019-12-23",140.6417,140.6838,139.9516,140.1536,271900.0],["2019-12-24",140.5071,140.5071,139.5309,139.8927,108000.0],["2019-12-26",139.9011,140.5659,139.9011,140.5323,131200.0],["2019-12-27",142.4006,142.4342,141.862,142.2323,242900.0],["2019-12-30",142.4006,142.4342,141.214,141.7357,203200.0],["2019-12-31",141.4159,141.9966,140.7427,141.7357,240500.0],["2020-01-02",141.113,141.6516,140.263,140.3304,369900.0],["2020-01-03",139.5645,140.608,139.5477,140.0442,376300.0],["2020-01-06",140.9446,141.2644,140.6669,141.1466,342800.0],["2020-01-07",140.8184,140.8184,139.7665,139.9348,366100.0],["2020-01-08",141.5338,142.2154,141.2308,141.8031,366100.0],["2020-01-09",142.7793,143.4273,142.4342,142.9392,318400.0],["2020-01-10",142.9224,143.1916,142.1481,142.3417,309100.0],["2020-01-13",140.8016,141.7947,140.6922,141.3234,456900.0],["2020-01-14",141.4917,141.66,141.0457,141.5085,311500.0],["2020-01-15",142.4679,143.6797,142.3248,143.3179,336100.0],["2020-01-16",143.158,143.2421,142.4679,143.2421,299000.0],["2020-01-17",143.7387,144.151,143.3936,143.6545,291600.0],["2020-01-21",142.6026,143.2926,142.5521,142.8887,390500.0],["2020-01-22",142.7793,142.8971,142.207,142.207,251200.0],["2020-01-23",142.6362,142.6615,141.8452,142.2744,263700.0],["2020-01-24",143.3178,143.5198,142.005,142.3837,299200.0],["2020-01-27",140.465,141.0541,139.8086,140.0358,249500.0],["2020-01-28",136.821,137.772,136.7873,137.1324,426900.0],["2020-01-29",135.7859,136.4423,135.1463,135.3483,352800.0],["2020-01-30",133.3622,133.6483,132.0073,133.3033,719500.0],["2020-01-31",133.7157,134.0018,132.5964,132.9246,531200.0],["2020-02-03",135.8953,135.9879,134.9191,134.9191,434500.0],["2020-02-04",137.3259,137.772,136.8883,136.8883,540400.0],["2020-02-05",137.5532,137.9487,136.8294,137.4101,480400.0],["2020-02-06",139.11,139.657,138.8744,139.3373,412700.0],["2020-02-07",138.6051,138.7061,137.0987,137.3344,351200.0],["2020-02-10",136.6275,136.8799,136.2319,136.5433,248000.0],["2020-02-11",136.5517,136.8547,135.6344,136.0721,325600.0],["2020-02-12",135.9795,135.9963,134.9191,134.9528,414000.0],["2020-02-13",134.3721,135.5082,134.0943,135.0369,347000.0],["2020-02-14",134.8434,135.4661,134.2459,135.3736,272100.0],["2020-02-18",136.3413,136.7032,136.0973,136.1394,311600.0],["2020-02-19",137.3344,137.3428,136.4339,136.5686,222300.0],["2020-02-20",135.3904,136.1225,135.1379,135.8532,320200.0],["2020-02-21",135.8869,136.0552,135.0874,135.828,241100.0],["2020-02-24",130.5009,131.6202,130.5009,130.787,622900.0],["2020-02-25",130.3073,130.8628,128.1782,128.4222,444900.0],["2020-02-26",126.1837,127.8163,125.948,125.9565,596900.0],["2020-02-27",124.8484,125.1459,122.2823,122.3928,850100.0],["2020-02-28",119.4783,121.3901,118.0337,120.5829,1178500.0],["2020-03-02",121.1862,123.7523,120.9058,123.7523,723700.0],["2020-03-03",123.2425,124.4831,121.662,122.2908,914800.0],["2020-03-04",123.2085,125.5877,122.5627,125.5792,573500.0],["2020-03-05",122.1804,123.4889,121.6026,122.3673,582400.0],["2020-03-06",119.9881,122.7837,119.5632,122.3928,645800.0],["2020-03-09",115.3571,118.3566,114.3885,114.4139,1554100.0],["2020-03-10",117.0651,118.3906,113.9126,117.9233,881200.0],["2020-03-11",115.2637,115.7225,109.9615,111.6184,1157700.0],["2020-03-12",103.1807,109.1797,100.2662,106.6731,1923500.0],["2020-03-13",106.8855,108.7973,102.6539,108.5254,1854800.0],["2020-03-16",95.9497,100.7421,95.1679,97.1393,1186100.0],["2020-03-17",93.9359,96.536,91.2932,96.366,1602400.0],["2020-03-18",89.0075,90.435,86.1865,88.4042,1868400.0],["2020-03-19",87.9029,97.6576,86.9427,94.8111,1364900.0],["2020-03-20",96.2896,98.5753,92.8482,93.0947,1088300.0],["2020-03-23",91.3952,92.3129,85.4132,87.1721,1502300.0],["2020-03-24",93.0691,97.3007,92.8397,97.1988,1198700.0],["2020-03-25",95.8477,102.5435,95.5248,100.5551,1007300.0],["2020-03-26",103.2572,111.1596,103.1468,110.7772,1339600.0],["2020-03-27",103.4526,108.8228,103.2572,106.8175,747200.0],["2020-03-30",107.8456,110.0124,106.758,109.4431,715400.0],["2020-03-31",107.0044,110.1314,106.6985,108.0156,628200.0],["2020-04-01",103.8775,105.0841,102.9598,103.2487,675100.0],["2020-04-02",103.4781,105.322,103.1128,105.1011,565400.0],["2020-04-03",102.4925,103.6736,102.0676,103.0193,628200.0],["2020-04-06",105.1521,108.296,104.9651,107.4123,548400.0],["2020-04-07",109.4176,109.9699,107.3953,107.4633,594900.0],["2020-04-08",107.1574,108.9333,105.9933,108.4744,724900.0],["2020-04-09",111.6354,114.4819,110.6412,113.4793,744300.0],["2020-04-13",113.0204,113.1394,110.4798,110.9896,433800.0],["2020-04-14",111.304,113.9551,111.1426,113.7002,606600.0],["2020-04-15",112.0093,114.125,111.6609,112.7485,1121400.0],["2020-04-16",113.7597,114.0486,111.8818,113.1904,389700.0],["2020-04-17",118.0337,118.1697,115.6206,116.6912,611100.0],["2020-04-20",114.2355,116.2833,113.8701,113.9041,617200.0],["2020-04-21",110.1399,111.236,108.6699,109.7915,938000.0],["2020-04-22",111.5759,112.791,111.236,112.4681,528500.0],["2020-04-23",112.6975,114.0825,111.8988,112.1452,367200.0],["2020-04-24",112.5276,113.3263,111.7628,113.0629,345700.0],["2020-04-27",115.1702,116.1984,114.5924,115.9434,466500.0],["2020-04-28",117.9743,118.0932,116.6997,116.9971,528000.0],["2020-04-29",117.2945,118.2716,116.9206,117.0396,403900.0],["2020-04-30",118.671,118.671,117.1415,117.8128,659400.0],["2020-05-01",117.8128,118.1867,116.0369,116.5212,564500.0],["2020-05-04",115.6545,116.7507,115.1447,116.7507,442200.0],["2020-05-05",115.5611,116.3598,114.278,114.5244,443100.0],["2020-05-06",115.765,116.7507,115.3316,116.2238,546400.0],["2020-05-07",116.6487,117.2605,116.3173,116.5297,652300.0],["2020-05-08",118.3736,118.4671,117.2605,118.2037,314500.0],["2020-05-11",118.3566,119.8351,117.9998,119.0619,431400.0],["2020-05-12",121.4496,121.5006,119.0874,119.2148,438200.0],["2020-05-13",118.8919,118.9004,116.1474,117.0056,684600.0],["2020-05-14",112.1112,114.4904,112.0433,114.3715,882200.0],["2020-05-15",113.7427,115.1617,113.7342,114.3885,472500.0],["2020-05-18",117.167,119.2743,117.0651,119.0449,389200.0],["2020-05-19",118.2802,119.5632,117.9318,118.2802,602100.0],["2020-05-20",118.9599,119.4868,118.1272,118.8325,486000.0],["2020-05-21",119.1299,119.5887,117.8213,118.4076,316800.0],["2020-05-22",117.0651,118.1442,116.7082,117.8298,384400.0],["2020-05-26",119.7247,120.8888,119.1723,120.09,333700.0],["2020-05-27",121.4581,122.4437,120.7443,122.4352,346700.0],["2020-05-28",123.9307,125.1033,122.8176,122.9961,564500.0],["2020-05-29",120.124,120.3195,117.4899,119.4782,1527400.0],["2020-06-01",120.4979,122.0189,120.4129,121.543,418400.0],["2020-06-02",121.4241,121.8235,120.4554,120.9482,333400.0],["2020-06-03",123.132,124.7975,122.8941,123.9563,456600.0],["2020-06-04",124.2621,124.9419,123.3614,123.8968,493800.0],["2020-06-05",124.721,126.6669,124.585,125.3413,460400.0],["2020-06-08",125.0184,125.9361,124.653,125.6047,395800.0],["2020-06-09",122.5542,124.3046,122.5117,123.6503,383100.0],["2020-06-10",125.2393,125.5792,124.3131,124.4746,343400.0],["2020-06-11",121.3816,121.4156,117.0821,117.337,441400.0],["2020-06-12",120.0815,120.8888,117.9487,119.8436,489800.0],["2020-06-15",117.15,119.5632,116.7847,119.0704,371500.0],["2020-06-16",123.9308,123.9732,121.0842,122.0699,380500.0],["2020-06-17",122.3418,122.3758,120.8888,121.1862,365800.0],["2020-06-18",118.4501,119.8946,118.4501,119.6397,434600.0],["2020-06-19",123.0385,123.6333,120.8463,120.9907,440700.0],["2020-06-22",119.2828,119.6142,118.9004,119.5972,382000.0],["2020-06-23",119.4867,120.4554,119.3678,119.3848,347400.0],["2020-06-24",116.7932,116.9546,114.8218,115.2127,456100.0],["2020-06-25",114.7963,115.2212,114.0486,115.2127,462000.0],["2020-06-26",115.6375,115.68,113.1649,113.4028,350400.0],["2020-06-29",113.5218,114.363,113.0544,113.9041,386600.0],["2020-06-30",112.8675,114.4904,112.8675,114.193,383200.0],["2020-07-01",114.363,116.0709,114.2525,115.5016,387100.0],["2020-07-02",117.2605,117.6853,116.5637,116.5807,323300.0],["2020-07-06",116.6742,118.0762,116.6742,117.8723,265800.0],["2020-07-07",116.1304,117.7958,116.1049,116.8272,316500.0],["2020-07-08",119.1724,119.2233,117.8553,118.6031,477000.0],["2020-07-09",117.7618,118.0252,115.9009,116.6912,338000.0],["2020-07-10",118.2972,120.345,118.0932,120.345,364500.0],["2020-07-13",120.2175,120.6763,117.7108,118.0252,348200.0],["2020-07-14",117.3285,119.5972,117.184,119.5207,351100.0],["2020-07-15",122.1378,123.3699,121.4751,121.7385,367300.0],["2020-07-16",120.9482,121.4071,120.3364,120.5914,241500.0],["2020-07-17",120.6593,121.4071,119.8946,121.0842,203400.0],["2020-07-20",121.2966,121.4326,120.345,120.6509,273500.0],["2020-07-21",122.2568,122.8856,121.56,121.7895,320100.0],["2020-07-22",120.6933,121.2202,120.4214,120.9482,205600.0],["2020-07-23",124.0582,124.3556,122.8261,123.098,401900.0],["2020-07-24",121.832,122.4777,121.0842,121.9764,259700.0],["2020-07-27",122.5712,123.4124,122.0019,123.302,323200.0],["2020-07-28",124.1602,125.6897,123.9818,124.4576,297700.0],["2020-07-29",127.457,127.712,126.2505,126.8792,468900.0],["2020-07-30",126.9982,127.7969,125.6217,127.3976,435700.0],["2020-07-31",127.0662,127.1682,123.6334,125.1119,425200.0],["2020-08-03",127.9414,128.0009,125.6727,125.7576,622900.0],["2020-08-04",120.4979,121.628,119.4188,119.8946,824600.0],["2020-08-05",119.2913,119.4273,116.1219,116.2833,795100.0],["2020-08-06",115.5526,116.0624,114.8728,115.4506,529900.0],["2020-08-07",113.7852,114.9918,113.5132,114.9748,427800.0],["2020-08-10",113.7766,115.3996,113.7682,114.8303,515800.0],["2020-08-11",115.8245,116.0454,114.397,115.3486,706100.0],["2020-08-12",117.32,119.2743,117.2435,118.4246,391600.0],["2020-08-13",119.7525,120.7454,119.3467,120.4173,469000.0],["2020-08-14",118.6301,119.0359,117.3005,117.6717,358000.0],["2020-08-17",119.2517,120.0633,118.7769,119.0186,377200.0],["2020-08-18",121.0044,121.2548,119.8993,120.5209,398600.0],["2020-08-19",120.8145,121.2116,119.5539,119.7957,293200.0],["2020-08-20",118.1984,118.7769,117.9739,118.5697,332900.0],["2020-08-21",116.5407,117.5854,116.3507,117.2573,456900.0],["2020-08-24",119.0704,119.5021,118.3624,119.3208,649800.0],["2020-08-25",119.1913,119.269,118.1293,118.4747,376900.0],["2020-08-26",117.2141,117.8012,116.4198,117.1882,481000.0],["2020-08-27",117.7926,117.9998,116.3075,116.9292,702000.0],["2020-08-28",117.2141,117.3868,116.1435,117.3264,528900.0],["2020-08-31",116.5579,117.2141,116.0399,116.0399,435700.0],["2020-09-01",114.3477,114.3822,112.5777,112.854,809400.0],["2020-09-02",114.27,118.0171,114.1145,117.8876,746900.0],["2020-09-03",118.6992,119.2431,114.9261,115.4355,579800.0],["2020-09-04",115.6427,116.1694,113.372,114.9175,698800.0],["2020-09-08",117.1451,117.7753,115.9363,116.2558,574000.0],["2020-09-09",118.751,120.0288,118.5697,119.1309,435500.0],["2020-09-10",118.4056,118.6387,115.8154,115.9622,465600.0],["2020-09-11",116.9206,116.9378,115.5737,116.2299,499400.0],["2020-09-14",117.6631,117.7322,116.5234,116.8429,570700.0],["2020-09-15",118.4315,118.8373,117.8876,117.9308,313500.0],["2020-09-16",117.948,118.8114,117.43,117.4645,450800.0],["2020-09-17",116.5839,117.6286,116.4889,117.0501,410100.0],["2020-09-18",114.3995,115.9363,114.1404,114.7966,403700.0],["2020-09-21",111.1186,111.1963,109.7544,110.7991,610000.0],["2020-09-22",110.6005,111.4035,110.1084,111.0236,442300.0],["2020-09-23",112.0424,112.4137,110.212,110.4624,546600.0],["2020-09-24",111.4294,112.5432,110.2207,111.2135,547600.0],["2020-09-25",110.5833,111.8611,109.9185,111.7316,280300.0],["2020-09-28",119.5366,119.6575,118.2243,118.7596,892500.0],["2020-09-29",117.2918,118.5438,116.722,117.5077,539800.0],["2020-09-30",118.7337,119.2776,118.1034,118.8546,539100.0],["2020-10-01",120.0115,120.072,118.9495,119.8993,648600.0],["2020-10-02",118.7251,120.3741,118.6474,119.7007,522700.0],["2020-10-05",120.8749,121.5138,120.4605,121.4534,402300.0],["2020-10-06",120.2619,120.7454,118.8459,119.433,459200.0],["2020-10-07",120.9181,121.4016,120.5727,121.3325,427500.0],["2020-10-08",121.0217,122.0146,120.849,121.6174,332500.0],["2020-10-09",121.98,122.4635,121.6519,121.9369,264300.0],["2020-10-12",121.2721,122.4808,120.9958,121.816,258700.0],["2020-10-13",121.2116,121.8419,121.0735,121.6433,328700.0],["2020-10-14",121.462,122.0491,120.2533,120.6332,318700.0],["2020-10-15",118.0171,118.8546,117.7581,118.0516,881100.0],["2020-10-16",118.7596,120.0979,118.6905,119.5971,408700.0],["2020-10-19",119.269,119.6403,117.4472,117.6458,302900.0],["2020-10-20",118.8287,119.4158,118.1984,118.1984,748900.0],["2020-10-21",116.8774,118.0948,116.7393,117.0155,568800.0],["2020-10-22",117.6286,118.7164,117.1796,118.5351,339900.0],["2020-10-23",120.4864,120.4864,118.5783,119.5625,234500.0],["2020-10-26",118.3797,118.5178,117.1623,117.8962,274800.0],["2020-10-27",116.9551,118.656,116.8429,117.9394,624800.0],["2020-10-28",114.5981,115.0816,113.2166,113.3461,838000.0],["2020-10-29",112.5604,113.3979,111.628,112.6641,369100.0],["2020-10-30",112.8108,112.9749,111.5157,112.3964,513800.0],["2020-11-02",112.9058,113.4066,111.8093,112.9144,467000.0],["2020-11-03",115.1161,116.463,114.883,115.5046,295600.0],["2020-11-04",118.8373,119.8993,117.9307,118.0344,534500.0],["2020-11-05",121.0303,121.1771,119.7439,120.8749,707600.0],["2020-11-06",121.2116,121.4188,119.5194,119.5453,990600.0],["2020-11-09",135.4835,137.7111,129.4916,129.6642,1729000.0],["2020-11-10",134.4992,136.2951,134.0848,135.4576,1530800.0],["2020-11-11",134.6201,136.226,134.4388,134.8273,644600.0],["2020-11-12",134.1711,134.4129,130.2427,130.5881,945500.0],["2020-11-13",132.1249,133.9985,131.2097,133.9035,533400.0],["2020-11-16",139.9213,140.1804,137.383,138.5486,591500.0],["2020-11-17",136.1224,137.7111,135.6044,136.6664,415500.0],["2020-11-18",136.2519,136.839,134.9914,135.0,226200.0],["2020-11-19",135.7943,137.0549,135.3195,136.8736,329100.0],["2020-11-20",136.4592,136.58,135.259,135.3799,240900.0],["2020-11-23",135.0,135.4317,133.8258,134.3784,282600.0],["2020-11-24",133.5236,135.095,133.2646,135.0432,458900.0],["2020-11-25",135.5526,137.0635,135.3195,136.1224,444300.0],["2020-11-27",135.7425,136.5368,135.1123,135.2763,195700.0],["2020-11-30",134.4561,134.9482,133.0056,133.7826,452700.0],["2020-12-01",136.3124,136.5541,135.4058,136.1224,413100.0],["2020-12-02",134.7583,135.354,134.2748,134.5856,358500.0],["2020-12-03",134.4129,136.0275,134.2575,134.7065,535600.0],["2020-12-04",137.3657,137.6938,136.3124,137.5988,340400.0],["2020-12-07",137.5729,137.9614,137.0031,137.1758,311300.0],["2020-12-08",136.0965,136.3728,135.3626,135.8893,307900.0],["2020-12-09",136.58,137.6333,135.8375,137.4952,287600.0],["2020-12-10",139.9818,140.4912,137.2794,137.5384,422600.0],["2020-12-11",137.6679,138.1514,136.7872,137.7197,349300.0],["2020-12-14",138.3586,139.0407,137.4866,137.6334,286100.0],["2020-12-15",136.4505,137.1067,135.872,136.8218,255800.0],["2020-12-16",136.2433,137.6765,136.2433,137.4089,241300.0],["2020-12-17",138.0564,138.8248,137.9614,138.1168,379200.0],["2020-12-18",137.9183,138.1859,136.9858,137.996,301900.0],["2020-12-21",133.8517,136.8131,133.3855,136.3728,401400.0],["2020-12-22",136.4419,137.193,135.7339,136.3469,361400.0],["2020-12-23",137.2276,137.7024,136.4246,136.9858,297500.0],["2020-12-24",136.4333,137.737,136.2606,137.5816,86000.0],["2020-12-28",138.3931,139.5242,137.7456,137.9874,285000.0],["2020-12-29",142.4597,142.8223,140.7243,140.9229,461900.0],["2020-12-30",140.8711,140.9056,139.671,139.7142,246500.0],["2020-12-31",136.226,137.4607,135.7944,137.1153,315200.0],["2021-01-04",140.707,140.7243,136.9944,137.9614,444000.0],["2021-01-05",139.7314,139.9127,137.7715,138.5399,450200.0],["2021-01-06",137.9183,139.3343,137.1412,137.3053,588400.0],["2021-01-07",139.4551,140.4739,138.8594,140.2063,730700.0],["2021-01-08",142.0453,142.9087,141.2596,142.9,492300.0],["2021-01-11",138.2118,139.032,137.2016,137.6592,416800.0],["2021-01-12",137.3916,138.4881,136.8045,137.7024,338500.0],["2021-01-13",138.0996,138.8939,137.6766,138.2982,341600.0],["2021-01-14",137.9442,138.3586,137.5211,138.3327,304700.0],["2021-01-15",136.3296,136.8131,135.8375,136.1483,375200.0],["2021-01-19",137.4434,138.1341,136.9081,137.9355,308100.0],["2021-01-20",138.6608,138.8594,137.7369,138.6003,268700.0],["2021-01-21",138.1686,138.8162,137.642,138.609,279800.0],["2021-01-22",137.3226,137.7024,136.8304,136.9427,191400.0],["2021-01-25",136.6318,137.0549,136.0879,136.9254,319100.0],["2021-01-26",138.5485,139.0925,137.5816,139.0838,529600.0],["2021-01-27",134.7151,135.6389,132.6775,133.1869,593100.0],["2021-01-28",139.5069,140.5343,138.7903,139.4378,628400.0],["2021-01-29",139.671,141.0869,138.0133,138.3759,661100.0],["2021-02-01",139.0666,139.2911,137.901,138.7299,367900.0],["2021-02-02",142.382,143.6426,142.1316,143.0123,553400.0],["2021-02-03",141.3632,141.7949,139.6796,140.802,761700.0],["2021-02-04",140.2063,141.156,139.2134,140.1199,683200.0],["2021-02-05",141.8036,142.4166,140.1977,140.5775,924500.0],["2021-02-08",140.8883,141.7776,140.638,141.5273,645100.0],["2021-02-09",143.0727,143.7807,142.926,143.5044,359300.0],["2021-02-10",142.7446,143.5649,141.8036,142.3561,323100.0],["2021-02-11",144.9376,145.2744,143.8929,144.2901,779500.0],["2021-02-12",143.8929,144.6182,143.6253,144.2556,225600.0],["2021-02-16",147.0789,147.0962,145.4643,146.3536,402500.0],["2021-02-17",145.6715,146.345,145.0154,146.1291,246900.0],["2021-02-18",144.3333,146.768,144.2469,146.3277,387000.0],["2021-02-19",145.9046,145.9046,144.316,144.5405,1031400.0],["2021-02-22",142.287,143.5044,141.7431,142.9,532000.0],["2021-02-23",142.8742,143.9966,142.4597,143.6512,365200.0],["2021-02-24",142.3993,144.7132,142.3216,144.4023,418200.0],["2021-02-25",144.3283,144.7291,140.3199,140.7556,371100.0],["2021-02-26",139.2393,139.2829,136.5119,137.453,956600.0],["2021-03-01",138.6207,140.4158,138.3506,138.8647,513800.0],["2021-03-02",139.9626,140.7294,139.5356,140.0672,384400.0],["2021-03-03",139.3091,140.7207,139.1958,139.4921,304700.0],["2021-03-04",141.2348,143.2826,139.3439,140.4157,639500.0],["2021-03-05",141.5485,143.239,140.7294,143.0996,722700.0],["2021-03-08",140.6771,142.6465,140.468,141.2261,341900.0],["2021-03-09",144.1888,144.3806,143.3262,143.5527,368300.0],["2021-03-10",145.0951,146.4283,144.0843,145.8358,435200.0],["2021-03-11",145.8532,146.2279,145.008,145.5569,352000.0],["2021-03-12",144.6333,146.2105,144.4851,146.1582,265400.0],["2021-03-15",147.1254,147.1254,145.4349,146.0885,272100.0],["2021-03-16",146.864,148.2147,146.5503,147.5873,458100.0],["2021-03-17",147.901,148.4761,147.2213,147.6308,311400.0],["2021-03-18",146.1582,148.0404,146.1582,146.8118,370200.0],["2021-03-19",145.7051,146.1582,144.9034,145.6876,418100.0],["2021-03-22",144.2847,145.6615,144.0756,145.191,514900.0],["2021-03-23",144.4415,145.2345,144.0755,144.3544,409100.0],["2021-03-24",143.8751,144.3283,143.2739,143.5701,303500.0],["2021-03-25",144.7814,144.7901,142.3938,143.5701,307000.0],["2021-03-26",143.4656,144.5636,142.8556,144.398,284400.0],["2021-03-29",144.1192,146.2018,144.0495,145.9404,301700.0],["2021-03-30",144.9121,145.5569,144.4851,144.6943,343700.0],["2021-03-31",144.4241,144.6594,143.0212,143.0909,337200.0],["2021-04-01",145.4698,146.2889,144.459,145.9055,411200.0],["2021-04-05",146.0711,148.0142,145.9839,147.4566,197300.0],["2021-04-06",147.2474,148.7811,147.1777,148.206,311600.0],["2021-04-07",149.4172,149.4346,147.3956,147.84,318800.0],["2021-04-08",152.2231,152.8417,151.5434,152.4758,636500.0],["2021-04-09",152.7546,152.9986,151.6567,152.955,646200.0],["2021-04-12",150.8376,151.9181,150.794,151.2558,327100.0],["2021-04-13",150.489,151.7264,150.2014,151.2994,366500.0],["2021-04-14",152.2318,152.4322,151.4563,151.6828,233300.0],["2021-04-15",154.7239,155.8045,154.6107,155.6389,347300.0],["2021-04-16",155.4472,156.0746,155.1248,155.9613,261600.0],["2021-04-19",156.1443,157.7215,155.848,157.5211,618200.0],["2021-04-20",155.7958,156.1705,155.0899,155.6302,364100.0],["2021-04-21",156.1095,157.5908,156.0398,157.2074,292300.0],["2021-04-22",159.2465,160.1004,157.6867,157.7215,840400.0],["2021-04-23",158.0788,159.1332,157.5908,158.5406,796700.0],["2021-04-26",156.5713,156.8414,155.3078,155.9439,410000.0],["2021-04-27",156.397,156.6933,155.9439,156.1182,625000.0],["2021-04-28",157.3643,157.9656,156.6585,156.9112,327400.0],["2021-04-29",158.9415,159.8042,158.0091,159.778,529700.0],["2021-04-30",158.1398,158.5407,156.1879,156.2838,306000.0],["2021-05-03",157.1028,157.6257,156.6323,157.1203,506200.0],["2021-05-04",157.7041,158.1398,156.3709,156.641,395300.0],["2021-05-05",157.5473,157.9046,156.4668,156.5887,549200.0],["2021-05-06",157.5995,158.6452,156.7891,158.3315,361200.0],["2021-05-07",158.6975,160.1004,158.5581,159.6735,215800.0],["2021-05-10",160.4751,160.9108,159.351,159.8216,429800.0],["2021-05-11",157.0506,157.5298,156.1705,157.19,249600.0],["2021-05-12",162.9237,162.9847,160.6668,160.8324,505700.0],["2021-05-13",160.0307,162.7582,160.0046,162.3747,344000.0],["2021-05-14",163.9171,165.3026,163.8561,164.8756,380000.0],["2021-05-17",165.0848,166.2089,165.0848,165.3462,322000.0],["2021-05-18",165.6599,166.3395,165.3287,165.4159,340300.0],["2021-05-19",165.1545,166.1827,164.1175,165.564,315300.0],["2021-05-20",166.3309,168.0737,166.3309,167.3068,418600.0],["2021-05-21",167.8471,168.0649,166.0433,166.4616,287000.0],["2021-05-24",166.7404,167.4114,166.601,167.0977,387200.0],["2021-05-25",167.0367,167.8994,166.601,167.4288,309100.0],["2021-05-26",167.6641,168.3874,167.4898,167.9342,322800.0],["2021-05-27",167.9081,168.2392,167.3765,168.0911,354700.0],["2021-05-28",167.516,168.7882,167.516,168.3961,311300.0],["2021-06-01",169.2326,169.4156,168.3002,168.7795,632800.0],["2021-06-02",169.0757,169.9471,168.9799,169.5027,443000.0],["2021-06-03",167.1761,168.0736,166.8973,168.0736,459300.0],["2021-06-04",168.3176,168.396,167.6815,167.8471,332700.0],["2021-06-07",169.3982,169.5637,168.2479,168.3176,245800.0],["2021-06-08",169.555,169.6509,168.3264,168.9973,256300.0],["2021-06-09",169.8687,170.3044,169.3546,169.4156,339100.0],["2021-06-10",169.6509,170.6878,169.494,169.8774,378500.0],["2021-06-11",169.4766,169.677,168.4135,169.3459,268500.0],["2021-06-14",168.7969,169.6247,168.6226,169.4417,266100.0],["2021-06-15",170.6181,170.8098,169.921,170.5833,505700.0],["2021-06-16",171.96,172.2476,169.8077,170.043,684700.0],["2021-06-17",167.455,169.6944,167.455,169.1716,263400.0],["2021-06-18",167.6118,167.8384,166.1479,166.2612,432800.0],["2021-06-21",168.4919,169.6509,167.3591,169.3459,409800.0],["2021-06-22",169.86,170.3218,169.4853,169.6944,334900.0],["2021-06-23",171.3326,171.5069,168.8928,168.9886,437800.0],["2021-06-24",169.006,169.7641,168.7359,169.372,239300.0],["2021-06-25",168.6401,169.2326,168.4484,169.0322,223500.0],["2021-06-28",168.945,169.2674,168.3786,168.7359,207400.0],["2021-06-29",168.7446,169.0496,167.6554,168.0824,273000.0],["2021-06-30",168.2131,168.9712,166.601,167.0367,351400.0],["2021-07-01",167.0628,168.5094,167.0628,167.2545,206600.0],["2021-07-02",167.2458,167.6554,166.601,166.8798,477000.0],["2021-07-06",167.272,167.3591,166.052,166.8798,480300.0],["2021-07-07",166.4093,168.0388,166.3919,167.8732,344300.0],["2021-07-08",164.1437,165.0064,163.464,164.7537,323100.0],["2021-07-09",164.9279,166.174,164.8321,165.9649,233800.0],["2021-07-12",166.601,167.0628,166.0956,166.4267,223400.0],["2021-07-13",168.1346,168.9276,167.7164,167.9429,297300.0],["2021-07-14",168.3699,169.2064,167.7251,169.0757,434100.0],["2021-07-15",168.5268,169.25,167.2807,167.8994,290000.0],["2021-07-16",167.9081,168.2044,167.3417,167.8035,270800.0],["2021-07-19",164.2047,164.8408,162.4183,163.1939,342100.0],["2021-07-20",163.3333,164.5881,163.2461,164.1175,401400.0],["2021-07-21",165.1284,165.8603,165.0499,165.4246,319400.0],["2021-07-22",166.5575,166.9234,165.6599,166.0259,450900.0],["2021-07-23",167.2197,168.3699,166.9496,167.8558,447600.0],["2021-07-26",166.2437,167.0193,166.0869,166.6097,310600.0],["2021-07-27",167.2197,168.7446,167.0454,168.5616,419100.0],["2021-07-28",168.7708,170.47,168.7359,170.104,326900.0],["2021-07-29",171.8555,173.0493,171.4634,172.1779,624900.0],["2021-07-30",173.5111,174.2779,172.2563,172.7182,338700.0],["2021-08-02",173.5372,174.3999,172.7269,173.241,513700.0],["2021-08-03",174.8966,175.2278,173.4153,174.2779,304700.0],["2021-08-04",175.7854,176.3257,174.5916,174.6788,305700.0],["2021-08-05",175.8203,175.9423,174.8618,175.8116,333000.0],["2021-08-06",173.8771,174.2605,173.18,173.3891,243200.0],["2021-08-09",173.4153,173.8161,172.692,173.2759,254100.0],["2021-08-10",173.8858,174.2169,172.9534,173.4501,288900.0],["2021-08-11",173.1626,173.8074,173.0406,173.4675,375600.0],["2021-08-12",173.8248,174.0427,173.2061,173.4588,237700.0],["2021-08-13",175.0361,175.7942,174.8182,175.6025,260900.0],["2021-08-16",174.7136,175.6025,174.3564,175.5763,343100.0],["2021-08-17",173.546,173.9294,172.6659,173.2846,442800.0],["2021-08-18",173.8335,174.3912,172.7007,172.875,474200.0],["2021-08-19",169.7206,170.9928,169.1629,170.5571,746400.0],["2021-08-20",166.4529,167.6118,166.0782,167.089,789600.0],["2021-08-23",168.5355,169.0496,168.0301,168.6226,623700.0],["2021-08-24",168.1259,168.9799,167.7861,168.6662,234200.0],["2021-08-25",168.7533,168.9624,168.1259,168.3699,251300.0],["2021-08-26",168.8025,169.0585,167.8756,168.0875,295000.0],["2021-08-27",169.235,170.0118,168.9966,169.7734,430900.0],["2021-08-30",169.8529,169.9235,169.1997,169.5351,137400.0],["2021-08-31",169.438,169.6587,168.9172,169.5792,287000.0],["2021-09-01",172.8806,173.6309,172.095,173.0836,323800.0],["2021-09-02",173.3043,174.0016,172.8276,173.066,233300.0],["2021-09-03",172.1744,173.3043,171.7684,172.9865,318900.0],["2021-09-07",171.3447,171.583,170.2236,170.3119,222000.0],["2021-09-08",170.3472,170.8062,169.8176,170.5414,242600.0],["2021-09-09",170.4796,171.0622,169.8264,169.9412,272600.0],["2021-09-10",172.3598,172.5629,170.8769,170.8857,321400.0],["2021-09-13",172.5452,173.0483,171.4948,172.0597,244000.0],["2021-09-14",172.0156,172.4304,170.1618,170.4796,260000.0],["2021-09-15",170.2236,170.3737,168.6965,169.5439,308700.0],["2021-09-16",168.8466,169.6057,167.549,169.182,319700.0],["2021-09-17",169.2614,169.5174,167.0546,167.7255,302600.0],["2021-09-20",165.042,166.0483,164.177,165.4481,262700.0],["2021-09-21",167.3018,168.1228,166.8605,166.9311,267000.0],["2021-09-22",169.0849,169.9323,168.2817,168.4582,476500.0],["2021-09-23",169.9412,170.8062,169.2526,169.3586,293000.0],["2021-09-24",168.6082,169.0761,167.3106,167.5843,451900.0],["2021-09-27",169.1732,169.8352,168.4758,168.9702,403500.0],["2021-09-28",168.2905,169.1291,167.2577,167.5402,424900.0],["2021-09-29",168.7583,169.2791,167.8844,168.6965,217200.0],["2021-09-30",173.0483,173.0925,169.8705,170.3649,529900.0],["2021-10-01",169.897,170.5679,167.9992,170.1442,373600.0],["2021-10-04",170.2766,171.0975,168.7407,170.3825,257100.0],["2021-10-05",169.8264,170.8327,169.288,170.1442,187400.0],["2021-10-06",167.7697,170.3119,167.6549,170.2413,267200.0],["2021-10-07",170.6914,171.5212,170.3737,170.559,254100.0],["2021-10-08",170.7179,171.433,170.5326,171.0092,185400.0],["2021-10-11",170.8945,171.2917,170.2413,170.3825,176000.0],["2021-10-12",170.6915,171.8566,170.2766,170.5679,506000.0],["2021-10-13",173.0218,174.1959,172.8365,174.0811,656400.0],["2021-10-14",175.9083,176.4644,175.3081,176.0231,278100.0],["2021-10-15",175.3963,176.1643,175.1051,175.8995,161000.0],["2021-10-18",174.1517,175.4846,173.8604,174.9815,219000.0],["2021-10-19",176.1114,176.6851,175.5288,176.5174,180600.0],["2021-10-20",177.5944,178.3976,177.4619,177.9828,172300.0],["2021-10-21",176.9323,177.4972,175.6877,176.2702,254600.0],["2021-10-22",177.7267,178.3005,177.1795,177.8238,179900.0],["2021-10-25",177.2589,177.2589,176.0584,176.3144,203400.0],["2021-10-26",176.8529,177.2148,176.3674,176.9588,186100.0],["2021-10-27",176.6498,176.8087,175.3787,175.5288,177000.0],["2021-10-28",176.95,177.8592,176.8264,177.2236,186800.0],["2021-10-29",176.4027,177.1971,175.8642,176.2526,174300.0],["2021-11-01",176.4115,177.7091,176.4027,177.5943,169400.0],["2021-11-02",177.6738,178.9537,177.6385,178.9361,170900.0],["2021-11-03",178.9361,180.6221,178.5212,180.4543,199200.0],["2021-11-04",179.1303,180.4632,179.1214,180.1013,167600.0],["2021-11-05",179.5451,180.6574,179.5451,180.6485,248300.0],["2021-11-08",180.9575,181.0899,179.7482,180.419,238700.0],["2021-11-09",180.3572,180.6044,179.5275,180.0042,161000.0],["2021-11-10",180.419,181.0105,179.3598,179.5893,156800.0],["2021-11-11",180.3926,180.6044,179.7923,180.0924,145500.0],["2021-11-12",181.2311,181.7431,180.8074,180.8163,189900.0],["2021-11-15",181.1429,181.5754,180.5426,181.0016,176300.0],["2021-11-16",183.8528,184.2236,182.3345,182.3787,294500.0],["2021-11-17",184.1,185.221,183.7204,185.0798,336300.0],["2021-11-18",184.7709,185.5035,184.6296,185.3623,200600.0],["2021-11-19",185.3711,185.4152,183.7998,184.2324,214700.0],["2021-11-22",184.6031,185.1681,183.3409,183.4026,201900.0],["2021-11-23",183.1201,183.7292,182.4405,183.4997,209500.0],["2021-11-24",182.2992,183.0672,181.9638,182.9613,157200.0],["2021-11-26",178.6271,178.839,177.3295,178.1416,284500.0],["2021-11-29",180.5162,181.0811,180.066,180.9575,181700.0],["2021-11-30",178.989,180.3484,177.0117,179.3421,407600.0],["2021-12-01",181.5754,181.9197,177.2148,177.2236,439700.0],["2021-12-02",180.1454,181.8755,180.0748,181.1694,264900.0],["2021-12-03",180.9222,181.1958,179.4834,180.6309,281100.0],["2021-12-06",183.2173,185.3799,183.182,184.8415,261300.0],["2021-12-07",186.6422,188.1252,186.4303,187.7368,168800.0],["2021-12-08",187.5249,187.728,185.7154,187.0747,182000.0],["2021-12-09",184.5855,184.8415,183.6586,183.6586,285400.0],["2021-12-10",185.0269,185.4153,184.5325,185.3093,163300.0],["2021-12-13",185.5741,185.9272,184.2235,184.4972,181400.0],["2021-12-14",184.7267,185.3358,183.1378,183.897,204100.0],["2021-12-15",183.5174,185.3711,183.0407,185.3623,178400.0],["2021-12-16",185.6801,187.0571,185.1681,185.7242,231700.0],["2021-12-17",185.3976,187.3307,185.1681,186.0861,562500.0],["2021-12-20",185.8919,187.0924,185.327,186.8806,174700.0],["2021-12-21",187.0129,189.2021,187.0129,188.9638,224300.0],["2021-12-22",188.9991,191.3118,188.9991,191.2235,261900.0],["2021-12-23",190.8439,192.371,190.8263,191.6119,180400.0],["2021-12-27",191.7885,194.2954,191.3206,194.1983,151800.0],["2021-12-28",194.0129,194.4631,193.3332,193.8364,145400.0],["2021-12-29",194.9398,196.0343,194.7897,195.7784,234900.0],["2021-12-30",194.8427,195.0457,193.2891,193.4656,171900.0],["2021-12-31",192.5564,194.6043,192.5564,194.3219,111200.0],["2022-01-03",194.1453,195.134,193.7128,195.0104,183700.0],["2022-01-04",195.6107,196.97,195.3811,196.0608,198600.0],["2022-01-05",194.1277,195.9284,193.6157,193.6422,249200.0],["2022-01-06",190.9675,191.7796,189.6788,189.8377,347200.0],["2022-01-07",187.2248,187.7103,186.0243,186.5893,309700.0],["2022-01-10",186.5451,186.9776,185.4505,186.5098,460900.0],["2022-01-11",183.8528,185.4417,183.2172,185.2034,376800.0],["2022-01-12",184.9739,185.3358,184.356,184.7973,278500.0],["2022-01-13",183.8793,184.0558,182.7229,183.2084,289300.0],["2022-01-14",181.3812,182.0962,180.7898,182.0874,295000.0],["2022-01-18",178.0445,179.9335,177.7179,179.192,371600.0],["2022-01-19",180.2337,181.9638,180.0042,180.6044,373800.0],["2022-01-20",181.6637,183.076,180.2513,180.472,340700.0],["2022-01-21",181.4077,182.2198,179.298,179.4216,498600.0],["2022-01-24",179.0508,179.1568,174.7873,178.9537,420400.0],["2022-01-25",176.5086,178.2122,175.5288,177.3207,459100.0],["2022-01-26",177.9563,178.3005,174.0017,174.8756,454200.0],["2022-01-27",178.9802,180.2601,176.5439,177.3295,575300.0],["2022-01-28",177.5943,178.4241,175.7583,178.3005,354900.0],["2022-01-31",178.3005,180.3484,178.0269,180.0306,453800.0],["2022-02-01",183.5086,183.535,180.3837,182.0168,504800.0],["2022-02-02",185.1592,186.0684,184.5325,185.3358,325300.0],["2022-02-03",182.6965,183.4909,181.7166,181.7784,283900.0],["2022-02-04",181.2135,182.0168,179.7747,181.0899,258100.0],["2022-02-07",183.2791,183.5969,181.3547,181.4342,266400.0],["2022-02-08",180.419,181.7166,180.3219,181.3282,225700.0],["2022-02-09",183.5615,183.641,182.4052,183.2879,245700.0],["2022-02-10",180.8692,182.361,179.7129,180.2337,274200.0],["2022-02-11",180.1807,181.2047,177.7974,178.0887,339100.0],["2022-02-14",176.182,176.3585,174.2753,175.1669,278100.0],["2022-02-15",177.1353,177.6561,176.0672,176.5439,301100.0],["2022-02-16",174.0811,175.7848,174.037,175.3787,280200.0],["2022-02-17",175.3875,176.0319,174.0635,175.264,501600.0],["2022-02-18",176.2349,176.9588,175.67,176.2702,216000.0],["2022-02-22",175.3169,176.9853,175.0256,175.9172,317300.0],["2022-02-23",179.2892,179.351,175.6171,175.8466,296000.0],["2022-02-24",169.9396,171.8525,167.9911,171.7369,526100.0],["2022-02-25",177.0397,179.7623,176.9596,179.6822,455500.0],["2022-02-28",177.4401,179.1662,176.1411,177.6714,327700.0],["2022-03-01",177.5735,178.5611,172.9736,174.7086,371400.0],["2022-03-02",173.0359,174.7175,172.9647,173.6053,363000.0],["2022-03-03",173.3295,173.6498,170.7582,171.203,347100.0],["2022-03-04",167.1992,167.6708,164.9927,166.5319,518000.0],["2022-03-07",160.286,160.8198,156.1131,156.6025,818900.0],["2022-03-08",160.4817,161.4871,156.5135,158.2841,504300.0],["2022-03-09",164.4588,167.6441,163.8004,166.4963,542800.0],["2022-03-10",159.5475,161.6472,157.9815,158.5866,506000.0],["2022-03-11",158.0527,159.2894,156.2377,156.2732,302900.0],["2022-03-14",160.0546,162.6615,159.5208,159.8945,344100.0],["2022-03-15",163.5958,163.7026,160.6063,162.7505,424600.0],["2022-03-16",166.8789,170.0375,165.9803,169.8061,588900.0],["2022-03-17",171.6746,174.4328,170.9895,173.801,557100.0],["2022-03-18",171.897,176.8439,171.8525,176.408,505900.0],["2022-03-21",175.4471,175.9097,173.8989,174.7887,241300.0],["2022-03-22",176.6393,178.2052,176.2033,177.8849,341800.0],["2022-03-23",176.497,177.1643,175.4382,175.803,302800.0],["2022-03-24",176.7728,177.796,176.3368,177.7782,269300.0],["2022-03-25",180.2071,180.4474,178.7213,180.2872,352900.0],["2022-03-28",179.2996,179.7267,178.0807,179.522,264900.0],["2022-03-29",184.4245,185.1452,180.8122,183.4458,358500.0],["2022-03-30",182.3158,183.2411,181.515,182.1646,220800.0],["2022-03-31",181.604,182.9119,180.6075,180.741,262900.0],["2022-04-01",181.8176,182.6984,180.4118,182.5116,314300.0],["2022-04-04",182.7429,183.339,181.8888,183.2323,284400.0],["2022-04-05",184.7448,185.8659,184.2732,185.2075,396700.0],["2022-04-06",185.9104,188.9177,185.2787,188.4995,433700.0],["2022-04-07",185.8659,187.85,185.51,187.2895,399600.0],["2022-04-08",186.0616,187.5831,185.4922,186.8624,295300.0],["2022-04-11",184.8605,186.7912,184.8249,185.6256,267100.0],["2022-04-12",183.5348,185.8125,183.4102,183.9263,440200.0],["2022-04-13",182.5472,184.905,182.4404,184.3355,352400.0],["2022-04-14",185.1363,186.8446,184.638,186.1506,454600.0],["2022-04-18",185.51,186.4442,183.9441,184.3533,172800.0],["2022-04-19",180.2606,181.7642,180.1983,181.2037,440500.0],["2022-04-20",181.0524,183.1966,181.0435,182.5738,549900.0],["2022-04-21",183.5792,184.3266,180.9011,180.9901,339200.0],["2022-04-22",181.3193,181.5863,178.6323,178.6323,316900.0],["2022-04-25",180.394,182.3247,179.1928,182.0578,383800.0],["2022-04-26",182.4938,182.6806,178.7658,178.7925,328700.0],["2022-04-27",179.1662,180.1182,175.8208,177.36,1122100.0],["2022-04-28",176.7728,179.9136,175.9542,179.4153,656700.0],["2022-04-29",179.2373,180.2249,176.5147,176.7728,403600.0],["2022-05-02",176.6037,177.5113,173.3829,175.8208,427500.0],["2022-05-03",178.6412,178.9259,176.7906,177.9294,480700.0],["2022-05-04",175.9898,178.7391,174.6374,178.6768,446300.0],["2022-05-05",175.5004,175.9097,172.5554,173.5608,276600.0],["2022-05-06",168.0,168.516,165.9892,167.4483,598500.0],["2022-05-09",165.3485,166.2472,163.747,164.2809,456200.0],["2022-05-10",165.4909,165.918,162.9908,164.2453,323800.0],["2022-05-11",164.8948,166.3006,162.1633,162.359,338800.0],["2022-05-12",161.6829,163.667,160.8198,162.2167,330200.0],["2022-05-13",164.6279,168.952,164.6279,168.8808,422100.0],["2022-05-16",168.9698,170.9094,168.4893,170.3578,313000.0],["2022-05-17",171.2475,171.4788,170.0464,171.1585,208100.0],["2022-05-18",168.7741,169.0588,163.9428,164.3165,271700.0],["2022-05-19",159.3695,160.9799,158.115,159.8144,394600.0],["2022-05-20",161.4426,162.2523,159.5475,162.1722,485600.0],["2022-05-23",162.8306,164.7347,162.5726,163.7204,320700.0],["2022-05-24",162.6794,164.7969,162.3057,164.2364,265900.0],["2022-05-25",162.8217,164.5389,162.4569,163.8182,373300.0],["2022-05-26",163.4712,164.5923,163.3644,163.9161,306600.0],["2022-05-27",164.9393,165.7401,164.0051,165.4019,409500.0],["2022-05-31",165.918,167.3149,164.8325,166.354,563000.0],["2022-06-01",165.1617,165.4108,161.7006,163.3377,393600.0],["2022-06-02",164.0051,167.3772,162.884,167.3327,449900.0],["2022-06-03",166.701,166.9679,164.5745,164.6902,288100.0],["2022-06-06",167.128,168.4626,165.6333,166.3896,349900.0],["2022-06-07",164.272,166.4963,164.2008,166.4073,247700.0],["2022-06-08",161.4693,162.8662,160.6597,161.8786,724800.0],["2022-06-09",161.1312,163.0797,159.7432,159.7699,559000.0],["2022-06-10",155.7839,157.599,154.9475,156.558,665700.0],["2022-06-13",153.2215,154.8853,152.3317,152.7588,389700.0],["2022-06-14",150.2675,150.8369,147.9097,149.182,648500.0],["2022-06-15",152.9189,153.7642,150.3298,152.7321,520000.0],["2022-06-16",150.8903,152.0559,150.2942,151.5043,474700.0],["2022-06-17",153.693,154.3247,152.4385,152.8477,477500.0],["2022-06-21",154.9031,155.9708,153.9511,155.081,434800.0],["2022-06-22",154.4315,156.7982,154.2802,155.9263,294400.0],["2022-06-23",155.8462,156.6291,154.7162,156.0597,385000.0],["2022-06-24",159.5742,162.7238,159.4229,162.6438,392300.0],["2022-06-27",161.0333,161.9053,160.6507,161.2113,300300.0],["2022-06-28",161.5316,162.4124,159.4496,159.5475,545300.0],["2022-06-29",155.4636,156.7181,154.8764,155.8551,559600.0],["2022-06-30",154.0489,155.5348,152.8923,154.9209,749000.0],["2022-07-01",150.9259,153.7108,149.271,153.5952,1019600.0],["2022-07-05",150.6056,152.8389,149.7871,152.7855,618600.0],["2022-07-06",154.7874,155.5793,153.7642,154.4137,483300.0],["2022-07-07",151.7445,152.7321,151.7445,152.6876,509800.0],["2022-07-08",151.8335,153.3549,151.8335,152.8211,491100.0],["2022-07-11",152.0025,152.7143,151.2996,151.8601,269800.0],["2022-07-12",152.1716,154.129,152.0292,152.8389,289200.0],["2022-07-13",153.3638,155.8017,153.088,154.6629,420400.0],["2022-07-14",152.5097,153.7197,151.5221,153.3727,501600.0],["2022-07-15",154.7963,155.9174,153.8888,155.4636,359400.0],["2022-07-18",157.5989,157.6968,154.4938,154.734,551600.0],["2022-07-19",157.3053,159.0225,157.163,158.9603,1765300.0],["2022-07-20",157.5634,157.7947,156.0241,156.3533,230200.0],["2022-07-21",157.4477,159.0403,157.0918,158.8802,314300.0],["2022-07-22",159.3428,160.544,158.6578,159.3073,232800.0],["2022-07-25",160.455,160.6419,159.6543,160.5173,232900.0],["2022-07-26",160.5885,161.3715,160.2237,161.0156,221900.0],["2022-07-27",163.1865,165.3486,161.9676,165.1172,515400.0],["2022-07-28",167.0746,169.5214,166.1849,169.4413,436500.0],["2022-07-29",168.0534,170.3311,167.9644,170.2955,365300.0],["2022-08-01",170.6069,172.6444,170.6069,171.0251,318100.0],["2022-08-02",169.5659,169.8684,168.1868,168.3203,244400.0],["2022-08-03",167.5818,169.8595,166.87,169.6282,366900.0],["2022-08-04",168.1512,169.3968,168.0356,169.0499,195700.0],["2022-08-05",167.1547,167.7686,165.9536,167.5996,354500.0],["2022-08-08",168.685,169.5837,167.2081,167.5284,234400.0],["2022-08-09",167.8487,168.2224,166.8522,167.0124,241200.0],["2022-08-10",169.7972,170.3044,169.3168,169.9218,234700.0],["2022-08-11",167.7064,168.9431,166.781,167.1547,293900.0],["2022-08-12",167.2437,168.2224,166.9768,168.1245,403200.0],["2022-08-15",168.6139,168.7384,167.6797,168.2758,224400.0],["2022-08-16",167.9733,168.7741,167.1192,168.6673,355600.0],["2022-08-17",169.0054,169.2812,167.8398,168.2936,275200.0],["2022-08-18",167.7152,168.3736,167.1369,167.9021,255600.0],["2022-08-19",167.4572,168.4804,167.0302,167.3772,219600.0],["2022-08-22",166.5052,167.048,164.8058,165.1973,305000.0],["2022-08-23",163.5513,164.8859,163.2132,164.4499,205000.0],["2022-08-24",163.578,165.3753,163.4712,164.6101,243300.0],["2022-08-25",165.9505,166.3559,164.9596,165.6532,513300.0],["2022-08-26",166.428,166.7432,161.6536,161.7707,457100.0],["2022-08-29",160.8698,162.7075,160.6356,161.5004,249500.0],["2022-08-30",163.1129,163.3021,160.5635,161.068,269600.0],["2022-08-31",160.4194,160.9959,158.897,158.897,265700.0],["2022-09-01",157.5818,158.3655,156.1855,158.2394,267900.0],["2022-09-02",158.861,159.7798,155.9423,156.5999,336700.0],["2022-09-06",158.2214,159.1943,156.69,157.0683,320200.0],["2022-09-07",155.663,158.2304,155.663,158.1583,186300.0],["2022-09-08",156.3837,158.6898,156.0594,158.3745,263000.0],["2022-09-09",160.0591,160.8879,159.3835,160.5365,228900.0],["2022-09-12",162.6895,163.4912,162.5634,163.1129,256100.0],["2022-09-13",161.059,161.9328,157.9422,158.1944,265900.0],["2022-09-14",158.6358,159.8159,157.6539,158.6088,481100.0],["2022-09-15",157.0503,158.4826,156.5639,156.9422,435000.0],["2022-09-16",156.2936,157.1764,155.9333,156.663,393000.0],["2022-09-19",155.8432,157.6629,155.5279,157.6359,184200.0],["2022-09-20",157.1404,157.1404,155.0235,156.1225,286800.0],["2022-09-21",156.8071,158.9601,156.2576,156.2576,362000.0],["2022-09-22",157.2215,157.2845,154.3659,154.8793,302200.0],["2022-09-23",151.8886,152.0958,149.087,150.3392,326800.0],["2022-09-26",149.9428,152.1408,149.3483,150.4022,438700.0],["2022-09-27",152.1318,152.9966,149.7086,150.5013,432900.0],["2022-09-28",148.1141,152.6903,147.2853,152.1138,452600.0],["2022-09-29",152.1948,153.3389,150.8526,153.0867,379500.0],["2022-09-30",152.6002,154.6451,152.2579,152.9696,388600.0],["2022-10-03",151.7985,154.2758,151.3211,153.5912,532200.0],["2022-10-04",157.6359,158.7529,157.4287,158.6538,357800.0],["2022-10-05",156.2126,157.6269,154.3569,156.3657,319600.0],["2022-10-06",153.5821,154.1226,151.5643,151.8796,320700.0],["2022-10-07",152.2579,152.7083,149.9338,150.7085,351900.0],["2022-10-10",146.835,148.4654,146.835,147.7988,319700.0],["2022-10-11",147.2853,150.5373,146.5016,147.7177,571300.0],["2022-10-12",148.3123,150.4563,147.988,149.8077,415900.0],["2022-10-13",145.5468,151.3571,145.0153,150.5644,436000.0],["2022-10-14",152.321,152.5732,148.9249,149.042,308400.0],["2022-10-17",151.3751,153.1317,151.3751,151.7534,293400.0],["2022-10-18",152.8615,153.1317,151.222,152.1859,275300.0],["2022-10-19",151.249,151.7264,149.3843,150.1139,229400.0],["2022-10-20",147.9069,149.2762,146.9881,147.3845,259400.0],["2022-10-21",144.7,148.2583,144.2135,147.925,380600.0],["2022-10-24",149.096,150.204,148.1592,149.3843,298100.0],["2022-10-25",149.8257,152.7083,149.8167,152.2129,448100.0],["2022-10-26",148.2132,152.1498,148.2132,151.1499,432500.0],["2022-10-27",150.0419,150.5463,148.3663,148.7537,435200.0],["2022-10-28",148.7897,151.4201,148.6366,151.3481,309000.0],["2022-10-31",151.1049,151.6364,150.4112,150.4112,309000.0],["2022-11-01",154.1317,154.4019,150.7085,150.9788,376700.0],["2022-11-02",151.3031,153.0867,148.8978,148.9159,408500.0],["2022-11-03",146.0242,147.8799,145.9522,146.8169,418700.0],["2022-11-04",151.9516,153.9875,150.9787,153.5551,354600.0],["2022-11-07",153.2759,153.7173,151.7174,152.6363,324300.0],["2022-11-08",152.5372,153.9785,151.6544,152.7354,304400.0],["2022-11-09",150.4292,151.6994,149.9158,150.3662,331300.0],["2022-11-10",156.9963,159.3114,156.0144,159.1042,370600.0],["2022-11-11",154.7352,157.0413,154.3388,156.663,404100.0],["2022-11-14",157.2936,158.2484,155.9423,155.9423,284000.0],["2022-11-15",158.3655,158.6268,154.9784,156.4378,328700.0],["2022-11-16",157.9512,158.7709,157.2755,158.1133,275900.0],["2022-11-17",156.9422,158.2484,156.3837,158.1313,232100.0],["2022-11-18",159.2934,160.2753,158.7349,160.0141,359500.0],["2022-11-21",159.2574,160.9329,158.9601,160.6266,258900.0],["2022-11-22",161.5364,162.4102,161.4464,162.3111,401600.0],["2022-11-23",163.8876,165.3379,163.6624,164.8605,338000.0],["2022-11-25",165.8424,166.1937,165.1218,165.8514,223900.0],["2022-11-28",165.9595,167.0225,164.1308,164.6443,260100.0],["2022-11-29",165.1127,165.5631,164.2119,164.356,239800.0],["2022-11-30",167.2027,168.2116,164.8965,168.0494,708300.0],["2022-12-01",172.0131,172.8959,170.9411,171.3825,572400.0],["2022-12-02",169.797,172.4365,169.6709,172.4094,304500.0],["2022-12-05",170.1754,170.851,169.3286,169.779,331600.0],["2022-12-06",170.1664,170.9051,169.2836,170.1574,314900.0],["2022-12-07",170.6889,171.3104,168.9232,169.8871,253400.0],["2022-12-08",166.7973,168.7341,165.2839,168.635,374500.0],["2022-12-09",167.0855,168.2476,166.7612,166.8153,368400.0],["2022-12-12",167.626,167.9233,166.5631,167.8963,336200.0],["2022-12-13",169.797,170.9321,168.9052,169.0854,454400.0],["2022-12-14",168.698,171.5897,168.644,170.1213,287300.0],["2022-12-15",165.4641,165.8965,163.5093,164.4281,532900.0],["2022-12-16",160.4645,161.7887,160.4104,161.1221,525500.0],["2022-12-19",161.8607,162.8877,161.2572,161.9869,280100.0],["2022-12-20",161.7797,162.0679,160.4014,160.7437,503600.0],["2022-12-21",162.0049,163.5904,161.9058,162.7976,371200.0],["2022-12-22",161.3923,161.7166,159.897,161.7076,218700.0],["2022-12-23",161.4284,162.4193,160.5275,162.2571,161800.0],["2022-12-27",163.0408,163.221,161.5094,161.8067,148500.0],["2022-12-28",161.9689,162.6445,160.3924,160.5185,181100.0],["2022-12-29",161.2482,162.2121,160.9599,161.6355,226000.0],["2022-12-30",160.4555,161.1671,159.3835,160.5185,152900.0],["2023-01-03",160.0771,160.8068,157.3025,158.5006,266000.0],["2023-01-04",160.2573,162.2841,159.4465,161.9328,547800.0],["2023-01-05",158.834,160.1312,158.6448,159.7528,524000.0],["2023-01-06",158.4646,161.5185,158.0413,161.1761,416600.0],["2023-01-09",160.4194,162.5814,160.3834,160.7167,335500.0],["2023-01-10",161.032,161.8337,160.7077,161.4284,359200.0],["2023-01-11",163.1579,164.0858,162.4373,164.0227,495800.0],["2023-01-12",162.7706,163.167,160.1402,162.6985,964600.0],["2023-01-13",163.7345,165.0497,163.7345,165.0407,247600.0],["2023-01-17",168.4007,169.6169,168.3197,169.1214,354000.0],["2023-01-18",168.5539,168.7251,164.8605,165.2388,306500.0],["2023-01-19",167.0135,167.5179,166.2928,166.2928,389300.0],["2023-01-20",165.7163,167.554,165.2208,167.518,450600.0],["2023-01-23",167.6981,167.7341,166.7432,167.3198,302200.0],["2023-01-24",165.9325,166.527,165.3289,166.0226,197500.0],["2023-01-25",165.2118,166.6622,165.0857,166.0766,338000.0],["2023-01-26",159.1222,159.4826,156.2126,156.8071,821100.0],["2023-01-27",153.5011,155.8342,153.3389,155.1316,592700.0],["2023-01-30",154.2127,154.9604,153.7082,154.1136,429800.0],["2023-01-31",157.6449,159.3114,157.1224,159.3114,471200.0],["2023-02-01",160.4104,160.8878,158.0953,160.2212,442400.0],["2023-02-02",158.0412,159.3834,157.4737,158.906,376300.0],["2023-02-03",158.5097,158.879,157.1314,157.7259,335400.0],["2023-02-06",157.1674,157.816,156.4287,157.1855,558400.0],["2023-02-07",153.7713,155.9153,153.357,155.7712,469600.0],["2023-02-08",155.3477,155.7711,154.564,155.2757,353300.0],["2023-02-09",156.9963,156.9963,155.2487,155.2847,559900.0],["2023-02-10",153.9154,154.474,153.2939,154.1677,391300.0],["2023-02-13",155.7531,157.1494,155.582,157.0683,251600.0],["2023-02-14",157.3026,158.1494,155.9874,156.9693,254100.0],["2023-02-15",155.9873,157.3836,155.2757,157.3206,520100.0],["2023-02-16",157.5728,158.1493,156.699,157.1494,764600.0],["2023-02-17",155.654,157.5098,155.627,157.1494,356000.0],["2023-02-21",158.0052,159.2574,157.6269,158.2755,542800.0],["2023-02-22",159.2033,159.6627,158.1223,158.5187,356300.0],["2023-02-23",158.4466,158.861,157.4287,158.6718,728500.0],["2023-02-24",157.2125,158.2754,156.9602,158.0683,397600.0],["2023-02-27",158.3655,159.0321,157.8881,158.3655,410200.0],["2023-02-28",156.69,157.1134,155.8432,155.8792,494300.0],["2023-03-01",155.618,156.2846,154.6181,155.7531,791200.0],["2023-03-02",156.6247,160.133,156.6247,159.8966,601300.0],["2023-03-03",158.6151,159.2877,157.8153,159.1968,579300.0],["2023-03-06",156.4793,158.5515,156.3885,158.1789,725300.0],["2023-03-07",157.161,157.6609,154.5071,154.6252,603600.0],["2023-03-08",154.6616,155.3978,154.2708,154.8706,290100.0],["2023-03-09",155.7341,156.3339,154.1344,154.3708,442300.0],["2023-03-10",156.6974,157.0701,153.8799,154.0163,495300.0],["2023-03-13",155.116,156.5429,155.0797,155.3796,489000.0],["2023-03-14",156.1703,157.1246,155.3614,157.0064,467200.0],["2023-03-15",153.3437,154.8797,152.8075,154.4162,486000.0],["2023-03-16",156.6611,158.7151,156.2521,158.7151,446800.0],["2023-03-17",155.9976,156.652,155.5341,156.1976,335300.0],["2023-03-20",159.1968,159.7421,158.5515,159.4513,329900.0],["2023-03-21",159.4513,160.651,159.006,160.6056,420600.0],["2023-03-22",161.7507,163.7139,161.6053,161.6417,372800.0],["2023-03-23",161.7416,162.5869,160.4147,160.9782,379800.0],["2023-03-24",162.7232,163.3231,161.7235,162.8232,336700.0],["2023-03-27",162.4687,162.9595,162.1688,162.3779,229400.0],["2023-03-28",160.5419,161.987,160.3965,160.7419,292500.0],["2023-03-29",161.7962,162.1052,161.2781,161.5599,244600.0],["2023-03-30",163.414,164.2319,163.005,164.1683,341500.0],["2023-03-31",164.6137,165.2499,164.2956,164.6682,364600.0],["2023-04-03",164.3137,165.1226,163.8502,165.0862,273200.0],["2023-04-04",165.8588,166.9313,165.8043,166.3042,333200.0],["2023-04-05",168.1037,168.7399,167.7493,168.1219,437800.0],["2023-04-06",168.8217,169.0126,168.24,168.4673,406500.0],["2023-04-10",167.7584,167.922,166.8768,167.8583,242500.0],["2023-04-11",167.522,168.0582,167.0494,167.1948,262300.0],["2023-04-12",168.5763,169.4216,168.2491,168.5218,372900.0],["2023-04-13",169.2761,170.8848,169.1125,170.803,360800.0],["2023-04-14",169.0489,169.8033,168.2218,168.749,232400.0],["2023-04-17",168.7581,168.9399,168.0401,168.6127,329400.0],["2023-04-18",167.2766,167.8038,166.9858,167.2403,318700.0],["2023-04-19",168.9762,169.1943,168.44,168.7581,296900.0],["2023-04-20",169.3125,170.0487,169.0671,169.8578,207100.0],["2023-04-21",171.5392,172.1845,170.4122,171.7028,345500.0],["2023-04-24",171.8573,172.23,171.0939,171.6392,389400.0],["2023-04-25",171.1756,172.7025,170.9848,171.7664,256700.0],["2023-04-26",171.9028,172.0664,170.085,170.1941,250700.0],["2023-04-27",170.4304,172.2663,170.4304,172.0027,209500.0],["2023-04-28",167.5038,168.6127,166.9131,168.5945,419000.0],["2023-05-01",168.6763,169.8215,167.9765,167.9765,254100.0],["2023-05-02",166.1769,167.9037,165.7679,167.6765,404900.0],["2023-05-03",169.2125,169.8033,168.6399,168.8217,264500.0],["2023-05-04",170.2123,170.9576,169.5579,169.9669,405400.0],["2023-05-05",169.7487,171.0757,169.3761,170.6485,220400.0],["2023-05-08",170.4122,170.9666,169.8851,170.2395,122400.0],["2023-05-09",169.3034,169.3852,168.4672,168.4854,346100.0],["2023-05-10",167.9219,168.0764,165.9315,166.595,603000.0],["2023-05-11",166.286,167.0222,165.3771,166.2678,462400.0],["2023-05-12",162.3597,162.805,161.3781,161.978,459800.0],["2023-05-15",162.6869,162.9141,162.0688,162.805,254900.0],["2023-05-16",163.8684,164.032,162.5233,162.5505,444700.0],["2023-05-17",162.2597,162.2597,160.6146,161.0236,251600.0],["2023-05-18",161.4145,162.0779,160.7237,161.8871,456800.0],["2023-05-19",161.9143,163.0868,161.7507,162.5142,244500.0],["2023-05-22",162.2142,162.6596,161.469,162.187,270700.0],["2023-05-23",162.2779,162.2779,160.7783,160.9237,299800.0],["2023-05-24",158.6515,158.9514,157.7608,158.5061,287200.0],["2023-05-25",156.7974,157.9063,156.5066,157.4882,278600.0],["2023-05-26",158.0971,158.9423,157.9062,158.2062,254400.0],["2023-05-30",156.4339,156.8338,154.3435,154.5707,310600.0],["2023-05-31",153.2347,153.8709,151.9895,152.7075,462900.0],["2023-06-01",153.3074,154.1072,152.9802,153.3437,362500.0],["2023-06-02",154.0799,155.6341,153.9981,155.5159,389200.0],["2023-06-05",152.3985,153.4982,151.835,151.8714,348300.0],["2023-06-06",153.3074,154.0526,152.7893,153.989,479600.0],["2023-06-07",153.4619,153.889,152.4076,153.471,378300.0],["2023-06-08",152.9711,154.4526,152.8711,154.2253,397900.0],["2023-06-09",154.2526,154.5707,153.6073,153.7164,288400.0],["2023-06-12",155.7886,155.8431,153.7618,154.5253,336200.0],["2023-06-13",155.5795,156.343,155.2796,156.3066,434000.0],["2023-06-14",157.0155,158.6333,156.8883,157.0428,704300.0],["2023-06-15",156.6975,158.3334,156.443,158.0517,379600.0],["2023-06-16",159.1241,159.5149,157.5609,157.6518,590500.0],["2023-06-20",155.7795,156.0885,154.7525,154.8616,693400.0],["2023-06-21",154.089,155.2433,153.7073,155.1433,442100.0],["2023-06-22",156.2521,156.2885,155.6159,156.2885,871100.0],["2023-06-23",154.6162,155.0888,153.7891,153.8618,293800.0],["2023-06-26",154.1072,154.189,153.3892,153.6528,375800.0],["2023-06-27",154.1072,155.1251,153.88,155.107,320500.0],["2023-06-28",153.9617,154.5071,153.6527,154.0254,307300.0],["2023-06-29",155.016,155.0887,153.7254,153.889,615600.0],["2023-06-30",157.4154,157.8244,157.0065,157.6699,515600.0],["2023-07-03",157.4154,158.3607,157.1973,158.1062,216900.0],["2023-07-05",157.3336,157.4609,156.4884,157.1428,248900.0],["2023-07-06",155.7431,155.8431,154.5253,155.2614,317600.0],["2023-07-07",154.3889,154.8252,153.8709,153.88,281400.0],["2023-07-10",154.0163,154.7161,153.68,153.989,297600.0],["2023-07-11",156.0703,156.1431,155.3251,155.9704,307600.0],["2023-07-12",156.961,157.9426,156.3612,157.5063,530400.0],["2023-07-13",159.9239,160.442,159.4695,159.7694,413400.0],["2023-07-14",161.5144,161.6689,160.7601,161.3508,321600.0],["2023-07-17",159.8876,160.342,159.4876,160.033,223400.0],["2023-07-18",160.0239,160.7601,159.1968,159.4786,286700.0],["2023-07-19",162.7232,163.3958,162.1961,163.3049,393300.0],["2023-07-20",160.3511,160.5692,159.5695,159.9966,432100.0],["2023-07-21",160.3783,161.7235,160.1784,161.5235,382400.0],["2023-07-24",160.3329,161.6053,160.142,161.1963,249500.0],["2023-07-25",162.3597,162.5869,161.1963,162.1506,404600.0],["2023-07-26",159.415,161.0509,159.3786,160.5056,454900.0],["2023-07-27",161.8143,162.5324,159.8876,160.0693,412200.0],["2023-07-28",160.851,161.7689,160.5601,160.9146,297700.0],["2023-07-31",159.8149,161.0146,159.6149,159.9058,235500.0],["2023-08-01",159.6331,160.7055,159.115,159.3241,378300.0],["2023-08-02",157.7063,158.3152,156.3975,157.2428,388600.0],["2023-08-03",154.5434,156.0885,154.4798,155.2523,331200.0],["2023-08-04",155.1796,156.3703,154.4525,154.5525,231000.0],["2023-08-07",154.7797,155.6886,154.3889,155.5795,251500.0],["2023-08-08",154.907,155.5977,154.1072,155.4069,272600.0],["2023-08-09",155.7068,156.443,155.425,155.8885,191000.0],["2023-08-10",158.0062,159.1059,157.4972,157.6972,334600.0],["2023-08-11",156.0521,157.3518,155.9249,156.761,333100.0],["2023-08-14",155.4796,157.6427,155.2342,157.3973,461600.0],["2023-08-15",156.5248,156.6157,155.0888,155.3069,278900.0],["2023-08-16",154.7706,155.316,153.6346,153.88,283700.0],["2023-08-17",153.9345,153.9981,151.5714,151.9532,314300.0],["2023-08-18",151.7078,152.9711,151.5351,152.6984,285500.0],["2023-08-21",153.0075,153.4801,152.1077,153.162,341400.0],["2023-08-22",152.7984,152.8348,151.7896,151.835,263000.0],["2023-08-23",151.5533,153.9436,151.526,153.6618,588900.0],["2023-08-24",154.565,155.2108,152.4616,152.5354,428000.0],["2023-08-25",154.076,154.2513,152.6276,153.9008,200400.0],["2023-08-28",154.2975,154.8418,153.541,154.2882,204100.0],["2023-08-29",154.7311,156.3179,154.6757,156.0227,759700.0],["2023-08-30",157.1297,157.8217,156.7699,157.4065,259800.0],["2023-08-31",154.3621,155.3584,152.7937,152.8214,459700.0],["2023-09-01",152.9782,153.0243,150.2843,151.0593,440600.0],["2023-09-05",148.513,148.6791,146.9447,146.9724,688200.0],["2023-09-06",148.7898,148.9559,147.1477,147.3875,550900.0],["2023-09-07",147.8304,148.5961,147.3599,148.061,438400.0],["2023-09-08",148.7345,149.0204,148.3009,148.8636,265100.0],["2023-09-11",148.8267,148.8636,147.7566,147.9134,372300.0],["2023-09-12",147.5628,147.7565,146.9816,147.12,284300.0],["2023-09-13",146.0406,146.9724,146.0314,146.6126,238900.0],["2023-09-14",145.6162,147.4429,145.6162,147.3137,415000.0],["2023-09-15",147.3875,147.5813,146.1513,146.6034,678000.0],["2023-09-18",146.0498,146.1882,145.1181,145.6162,386000.0],["2023-09-19",146.6218,146.9632,145.7638,146.5203,422100.0],["2023-09-20",147.9687,148.1809,147.0277,147.0462,255500.0],["2023-09-21",144.6937,145.0535,143.4021,143.4482,376500.0],["2023-09-22",144.5829,144.9427,143.4574,143.5312,314200.0],["2023-09-25",141.0404,141.9076,140.7175,141.0588,338500.0],["2023-09-26",140.2285,140.3208,138.9369,138.9462,434000.0],["2023-09-27",137.9682,138.125,136.3999,137.1195,665500.0],["2023-09-28",138.2727,138.983,137.3593,138.1896,760300.0],["2023-09-29",139.5642,139.758,136.9719,137.6269,646500.0],["2023-10-02",136.8612,137.1011,135.5235,135.8095,544100.0],["2023-10-03",136.363,136.6213,135.2467,135.5973,349100.0],["2023-10-04",137.8668,138.4295,136.3538,138.3004,710300.0],["2023-10-05",138.6325,139.0384,137.8299,138.7063,639400.0],["2023-10-06",137.9775,140.7175,136.3907,139.9333,926700.0],["2023-10-09",139.2506,139.9056,138.5771,139.8595,364200.0],["2023-10-10",141.2525,141.8522,139.8041,140.6898,746100.0],["2023-10-11",142.3688,142.6733,141.3632,142.6733,798900.0],["2023-10-12",142.4426,142.4426,139.2967,139.5827,691600.0],["2023-10-13",138.4295,139.4812,137.7284,138.3834,452100.0],["2023-10-16",138.8354,141.7599,138.7432,141.5108,1255700.0],["2023-10-17",141.3263,141.9998,140.782,141.5939,444800.0],["2023-10-18",141.2341,142.1566,140.413,140.5145,389500.0],["2023-10-19",141.7415,142.7194,141.0588,141.5477,540500.0],["2023-10-20",140.4684,141.2802,140.0994,140.2008,487200.0],["2023-10-23",139.7303,141.3632,139.4259,140.5422,414000.0],["2023-10-24",140.8927,142.5718,140.8005,142.2028,476300.0],["2023-10-25",142.1751,143.1345,141.3817,142.0183,292800.0],["2023-10-26",140.8189,141.7968,140.6713,140.9204,668200.0],["2023-10-27",138.0881,138.9369,136.0493,136.529,896000.0],["2023-10-30",139.6749,141.068,139.3797,140.4591,572100.0],["2023-10-31",141.2156,141.9998,140.699,141.6123,423500.0],["2023-11-01",142.295,142.6733,141.4739,142.4611,416300.0],["2023-11-02",145.2564,145.8192,144.463,145.5793,469600.0],["2023-11-03",147.6551,148.1164,146.8617,147.2491,442600.0],["2023-11-06",147.2215,147.489,146.7048,146.8156,580800.0],["2023-11-07",146.6864,147.0462,146.0314,146.2251,362600.0],["2023-11-08",147.9042,148.5223,146.8986,147.3414,696900.0],["2023-11-09",148.8821,149.1219,147.4521,147.572,413300.0],["2023-11-10",128.2353,131.5657,125.1263,130.2741,3155000.0],["2023-11-13",129.9051,132.2576,129.6837,131.5196,1429500.0],["2023-11-14",134.2872,134.7946,133.4385,134.1857,903200.0],["2023-11-15",133.8075,134.278,131.5565,132.0547,935100.0],["2023-11-16",130.228,130.8184,128.6504,128.8626,735500.0],["2023-11-17",130.7446,130.8184,129.5268,130.145,1030600.0],["2023-11-20",130.3387,130.9014,129.8036,130.1173,1002200.0],["2023-11-21",130.7446,130.9107,129.9973,130.5509,951100.0],["2023-11-22",131.6856,131.741,130.8461,131.4827,702500.0],["2023-11-24",131.6026,132.2484,131.4827,131.8793,522300.0],["2023-11-27",132.0362,132.1653,130.6155,130.8461,2549100.0],["2023-11-28",129.7298,130.7446,129.5638,129.8036,548600.0],["2023-11-29",129.1578,129.5176,128.1614,128.1707,596700.0],["2023-11-30",129.204,130.0066,128.2722,129.6837,714200.0],["2023-12-01",130.0804,132.5713,129.8498,132.4514,736400.0],["2023-12-04",130.6708,131.907,130.5417,130.9384,637200.0],["2023-12-05",130.6155,131.2889,129.8036,129.8313,887300.0],["2023-12-06",129.5084,129.942,128.5766,128.7704,803700.0],["2023-12-07",128.7796,129.6929,127.8663,129.6468,871400.0],["2023-12-08",130.6062,131.6764,130.3848,130.966,656200.0],["2023-12-11",130.1819,131.4181,130.0804,131.1967,967700.0],["2023-12-12",131.2244,131.2244,130.1173,130.9107,609100.0],["2023-12-13",130.9845,133.0418,130.0435,133.0049,540500.0],["2023-12-14",134.85,135.6065,134.075,134.4348,1105400.0],["2023-12-15",133.2632,133.54,131.7225,131.7871,1229200.0],["2023-12-18",133.1894,133.8536,132.2207,133.6783,963800.0],["2023-12-19",133.6046,134.6194,133.4754,134.3334,687100.0],["2023-12-20",134.4533,134.5825,132.0362,132.0362,548000.0],["2023-12-21",133.5031,134.0658,132.5067,134.0013,665200.0],["2023-12-22",134.2872,134.7854,133.54,134.0289,329900.0],["2023-12-26",133.8629,135.0161,133.5123,134.481,361800.0],["2023-12-27",134.1765,135.0437,134.1765,134.7024,423300.0],["2023-12-28",134.1119,134.7208,134.1027,134.2042,465500.0],["2023-12-29",134.3334,135.0345,134.2042,134.3795,347400.0],["2024-01-02",131.0491,133.5769,130.8092,132.8942,969700.0],["2024-01-03",130.6063,132.1377,130.3018,131.9809,872000.0],["2024-01-04",131.8702,132.9219,131.3166,131.4181,916200.0],["2024-01-05",130.5232,132.0823,129.8866,130.5509,681000.0],["2024-01-08",131.2336,132.0823,130.8369,131.9255,937800.0],["2024-01-09",130.7169,131.0029,129.6283,129.7575,527200.0],["2024-01-10",131.741,132.5436,131.0122,131.6949,1208200.0],["2024-01-11",132.3775,133.051,130.8922,132.8019,1394300.0],["2024-01-12",131.621,133.1156,131.5196,132.0454,786300.0],["2024-01-16",130.514,131.2336,130.3018,130.7723,868600.0],["2024-01-17",128.7888,129.3239,127.8478,128.1707,861600.0],["2024-01-18",128.1153,129.0471,127.94,128.8903,658600.0],["2024-01-19",127.6541,128.0877,126.63,127.7371,684200.0],["2024-01-22",127.94,128.2168,126.4732,127.0544,860000.0],["2024-01-23",126.6946,128.2906,125.8827,127.6725,1004600.0],["2024-01-24",127.6633,128.0323,126.8422,126.8514,879100.0],["2024-01-25",128.1061,130.6062,127.3312,129.9973,1391400.0],["2024-01-26",134.4348,134.7393,133.1709,133.3462,1063600.0],["2024-01-29",133.2171,133.3462,132.1838,133.3278,1554400.0],["2024-01-30",134.2596,135.6157,132.9311,133.42,1380300.0],["2024-01-31",134.1396,135.1175,133.0326,133.1525,821800.0],["2024-02-01",133.909,137.6361,133.54,137.4516,982800.0],["2024-02-02",139.9702,139.9702,136.566,137.5439,1032200.0],["2024-02-05",137.8575,138.4203,137.0272,137.8944,827900.0],["2024-02-06",137.5162,138.7801,137.1748,138.2819,597600.0],["2024-02-07",138.0605,138.2081,136.8335,137.101,459500.0],["2024-02-08",136.8612,137.221,136.0585,136.2892,547500.0],["2024-02-09",135.4312,135.7172,134.9699,135.136,418700.0],["2024-02-12",134.1489,135.9017,134.1027,135.4497,412400.0],["2024-02-13",133.5492,134.0381,131.8517,132.5067,586800.0],["2024-02-14",132.5067,134.0935,132.2576,133.9367,653100.0],["2024-02-15",134.481,137.6453,134.481,136.3722,1269800.0],["2024-02-16",136.6029,136.6029,135.1821,135.5235,639800.0],["2024-02-20",137.4885,139.5181,137.3224,138.6417,1403200.0],["2024-02-21",138.8262,139.6012,138.6325,139.3613,787400.0],["2024-02-22",139.1214,140.0809,138.4756,139.9702,909200.0],["2024-02-23",139.8226,140.8927,139.7764,140.496,1274200.0],["2024-02-26",141.1142,141.1234,140.0625,140.9296,668000.0],["2024-02-27",141.8245,142.7286,141.3263,142.7102,804700.0],["2024-02-28",141.3356,141.4832,140.4315,141.3171,778300.0],["2024-02-29",140.2168,141.084,140.077,140.6085,1352700.0],["2024-03-01",140.3847,141.3451,139.6294,140.5246,935600.0],["2024-03-04",139.704,140.3008,139.4429,140.0677,611800.0],["2024-03-05",140.3288,140.45,138.753,138.9674,827400.0],["2024-03-06",138.6784,138.8649,137.0933,137.4289,616400.0],["2024-03-07",137.0373,138.5292,136.9161,138.2215,686900.0],["2024-03-08",138.6224,139.5735,138.5199,139.0793,545300.0],["2024-03-11",137.9697,140.2728,137.9697,140.2075,829300.0],["2024-03-12",140.1889,140.422,139.3031,139.4709,482000.0],["2024-03-13",139.5922,140.4593,139.443,140.2262,259100.0],["2024-03-14",141.5036,141.5036,137.8672,138.1842,1317000.0],["2024-03-15",137.8951,138.7716,137.6341,138.6597,624200.0],["2024-03-18",137.6434,137.8951,136.0303,136.0303,480000.0],["2024-03-19",134.9207,136.2261,134.7809,135.9371,663700.0],["2024-03-20",135.3217,136.4406,134.7902,136.4406,514300.0],["2024-03-21",136.9907,137.7646,136.3287,136.366,693500.0],["2024-03-22",137.7366,137.8951,136.6923,136.7483,519100.0],["2024-03-25",137.1492,137.5128,135.6014,135.8625,726500.0],["2024-03-26",137.4289,138.2401,136.711,137.5408,730300.0],["2024-03-27",137.8485,139.3404,137.718,139.3217,506000.0],["2024-03-28",139.0047,139.2658,138.0816,138.6877,360000.0],["2024-04-01",138.2121,138.4546,137.3916,137.8299,431500.0],["2024-04-02",137.8112,139.1539,137.5688,139.0047,413800.0],["2024-04-03",137.5129,138.2681,136.8695,137.662,447700.0],["2024-04-04",138.2961,138.352,135.7039,135.8997,576400.0],["2024-04-05",135.6853,135.7133,134.5011,134.6783,534500.0],["2024-04-08",134.2307,134.5291,133.606,133.6247,525800.0],["2024-04-09",134.4079,134.4079,133.3823,134.1748,594900.0],["2024-04-10",132.8694,133.1118,131.909,132.6829,343800.0],["2024-04-11",133.0279,133.2237,131.2843,131.3496,1393400.0],["2024-04-12",130.7622,131.0139,127.6199,127.7318,1003900.0],["2024-04-15",130.1934,130.268,127.6292,128.1048,1503400.0],["2024-04-16",128.4497,128.4777,126.818,126.8367,1736300.0],["2024-04-17",130.9673,131.0325,129.3169,130.8647,1048400.0],["2024-04-18",131.7878,132.1701,130.6782,131.275,826300.0],["2024-04-19",130.3239,131.5361,130.212,131.247,692900.0],["2024-04-22",131.5734,132.6829,131.275,132.5058,953200.0],["2024-04-23",131.2097,131.7971,130.5011,130.9859,799900.0],["2024-04-24",131.1911,131.2657,130.5291,130.8927,457700.0],["2024-04-25",128.4777,129.1025,127.853,128.9626,623100.0],["2024-04-26",129.578,130.0162,128.86,129.2703,610800.0],["2024-04-29",129.9976,130.1188,129.5593,129.8297,498300.0],["2024-04-30",130.6876,130.7435,128.7854,128.8227,1264300.0],["2024-05-01",128.2353,128.8227,127.7318,127.7878,599300.0],["2024-05-02",127.7784,127.9183,126.8553,127.3402,514000.0],["2024-05-03",129.0745,129.6246,127.7784,128.1514,683500.0],["2024-05-06",128.7947,129.0838,127.4241,127.881,456500.0],["2024-05-07",129.2236,129.6992,128.6735,129.6432,569300.0],["2024-05-08",130.8367,131.4335,130.4917,131.3869,729600.0],["2024-05-09",132.2913,133.3076,132.0862,133.1864,566200.0],["2024-05-10",132.9627,133.4569,132.5431,133.2797,469000.0],["2024-05-13",132.4871,133.3356,132.4871,132.9347,641700.0],["2024-05-14",134.1934,134.5198,132.8041,133.9324,511000.0],["2024-05-15",133.3543,133.634,132.1981,132.3286,330500.0],["2024-05-16",133.1584,133.4382,132.5337,133.289,322400.0],["2024-05-17",132.4778,133.0559,132.3752,132.7762,238000.0],["2024-05-20",132.254,132.5431,130.9207,131.0512,412200.0],["2024-05-21",131.0978,131.1351,129.8857,130.2866,570400.0],["2024-05-22",129.3729,130.3519,129.3729,129.6339,402000.0],["2024-05-23",129.4381,129.4568,127.5173,127.6385,433300.0],["2024-05-24",128.1607,128.3099,127.4521,127.5639,367800.0],["2024-05-28",126.1094,126.1094,124.7574,124.9718,537200.0],["2024-05-29",123.5546,123.8623,122.5476,122.5569,525700.0],["2024-05-30",123.2469,124.1979,123.1723,123.3867,738300.0],["2024-05-31",123.7224,125.9602,123.6385,125.9602,638800.0],["2024-06-03",125.8297,126.6129,125.6805,126.6036,546500.0],["2024-06-04",125.4008,126.846,125.2049,126.3705,501400.0],["2024-06-05",127.2749,127.4894,126.0628,127.3868,1028200.0],["2024-06-06",128.3752,129.6153,128.2633,129.3728,725900.0],["2024-06-07",126.9765,127.5919,126.5849,126.8646,562500.0],["2024-06-10",124.7201,124.9439,123.6478,123.9742,737400.0],["2024-06-11",122.9112,123.9648,122.2958,123.6758,652100.0],["2024-06-12",125.8483,125.8483,124.2073,124.3564,429700.0],["2024-06-13",123.2282,123.2842,122.1839,122.4916,500300.0],["2024-06-14",122.8553,123.1536,121.6804,122.6781,400300.0],["2024-06-17",121.7737,122.9578,121.7737,122.8646,460800.0],["2024-06-18",122.1839,122.5942,120.3844,120.6454,1160400.0],["2024-06-20",122.9578,122.9578,122.0161,122.5475,1023200.0],["2024-06-21",121.1862,122.5289,121.1862,121.5126,658800.0],["2024-06-24",122.1186,123.0138,122.0161,122.5475,618200.0],["2024-06-25",121.9508,122.3704,121.1303,121.5685,754100.0],["2024-06-26",120.2072,120.9158,119.9461,120.058,511600.0],["2024-06-27",119.2748,119.3121,117.7363,118.3703,823500.0],["2024-06-28",117.671,118.3051,117.1675,117.5591,681900.0],["2024-07-01",118.0347,118.8272,117.1675,117.3633,928400.0],["2024-07-02",117.1582,117.727,116.3656,117.6803,806700.0],["2024-07-03",119.424,119.7223,119.0976,119.685,399400.0],["2024-07-05",121.6524,121.6524,120.1699,120.8785,571400.0],["2024-07-08",120.9531,121.0743,119.3027,119.4426,490200.0],["2024-07-09",119.2002,119.3773,117.8482,118.1092,1071300.0],["2024-07-10",119.1908,120.4496,118.9111,120.4216,486400.0],["2024-07-11",122.0254,123.1163,121.8482,122.6967,573500.0],["2024-07-12",122.3144,123.3494,122.3144,122.7527,656900.0],["2024-07-15",121.2608,121.3354,120.3377,120.4869,531700.0],["2024-07-16",119.6011,120.8226,119.4146,120.8039,792500.0],["2024-07-17",121.1769,122.5196,121.065,122.2119,571200.0],["2024-07-18",122.5662,122.734,120.3284,120.3377,460800.0],["2024-07-19",119.8809,120.3191,119.2748,119.8063,1223700.0],["2024-07-22",122.0347,122.1093,120.375,120.9251,840300.0],["2024-07-23",120.4962,120.4962,119.424,119.7876,1136800.0],["2024-07-24",119.7969,121.0184,119.7037,120.8785,1036700.0],["2024-07-25",121.2235,122.7807,120.1699,121.8576,1041300.0],["2024-07-26",122.4916,123.7504,122.473,123.48,654400.0],["2024-07-29",122.1466,123.0324,121.6804,122.6781,756700.0],["2024-07-30",115.5451,116.981,114.9857,116.9158,1757200.0],["2024-07-31",117.3353,117.4193,115.4519,116.319,1121600.0],["2024-08-01",114.8644,115.3866,113.96,114.4822,1433700.0],["2024-08-02",115.0975,115.3306,113.7362,115.0789,1036300.0],["2024-08-05",113.27,113.5311,111.6476,111.9087,1011600.0],["2024-08-06",111.4052,113.4751,111.4052,112.897,740800.0],["2024-08-07",113.6989,114.8924,113.6989,113.9041,993800.0],["2024-08-08",113.4938,114.7246,113.3633,114.5381,923800.0],["2024-08-09",115.2281,116.2165,114.5754,116.1325,903100.0],["2024-08-12",116.7852,117.2608,115.7969,116.0859,1277300.0],["2024-08-13",117.1862,119.5918,117.009,119.2561,1036000.0],["2024-08-14",117.5498,119.7223,117.5218,119.4799,1178900.0],["2024-08-15",121.065,121.8203,120.8412,121.5406,675500.0],["2024-08-16",119.7969,120.1885,119.6571,119.9275,616700.0],["2024-08-19",120.3844,121.1583,120.2911,120.6175,618200.0],["2024-08-20",119.1069,119.7969,119.0324,119.7503,1728100.0],["2024-08-21",121.438,122.6874,121.3727,122.4263,864800.0],["2024-08-22",123.079,123.9182,122.4636,123.4147,1108200.0],["2024-08-23",124.515,125.9416,123.8996,125.9043,888800.0],["2024-08-26",126.2586,127.5826,126.156,126.4917,819600.0],["2024-08-27",126.4078,126.6315,125.0278,125.3075,922100.0],["2024-08-28",124.8879,125.0558,123.5919,124.0954,642700.0],["2024-08-29",124.6828,125.2982,123.769,124.5056,684200.0],["2024-08-30",124.5617,124.6472,123.3072,124.2671,791900.0],["2024-09-03",122.7275,123.8109,122.0053,123.0792,1083400.0],["2024-09-04",121.7582,123.3358,121.7582,122.9841,1157900.0],["2024-09-05",121.8627,122.7656,121.7962,122.2429,766200.0],["2024-09-06",121.4731,122.1098,120.1236,120.1521,1366000.0],["2024-09-09",120.6083,122.8796,120.4847,122.3189,699500.0],["2024-09-10",122.0813,122.2048,120.3422,121.131,688700.0],["2024-09-11",121.4066,122.6515,120.1711,122.3664,655900.0],["2024-09-12",124.8563,126.776,124.5617,126.7285,764300.0],["2024-09-13",127.0516,127.7644,124.3906,125.5501,1714300.0],["2024-09-16",126.0157,126.871,125.0654,126.3008,1429700.0],["2024-09-17",126.738,127.8594,126.4529,126.776,683300.0],["2024-09-18",126.662,127.2227,125.5501,126.3388,529800.0],["2024-09-19",129.1234,129.9597,128.7812,129.1139,779200.0],["2024-09-20",127.3557,127.3557,126.1678,126.4244,627900.0],["2024-09-23",127.5648,129.0378,127.4507,128.8573,495800.0],["2024-09-24",129.0853,130.1972,128.9523,129.5415,646100.0],["2024-09-25",128.8858,128.9808,126.4814,126.5669,550300.0],["2024-09-26",133.5425,133.8181,132.6396,133.3714,976100.0],["2024-09-27",134.2647,135.6427,133.6945,133.78,836900.0],["2024-09-30",133.6565,134.0081,132.6967,133.3714,542200.0],["2024-10-01",133.9511,134.0747,132.0409,132.9438,505800.0],["2024-10-02",132.0504,132.6871,131.4422,132.326,883600.0],["2024-10-03",131.0621,131.4707,130.1307,130.777,362000.0],["2024-10-04",129.6651,130.7675,129.627,130.7104,474600.0],["2024-10-07",130.2352,130.3208,128.9998,129.4275,443200.0],["2024-10-08",127.7359,128.116,127.0896,127.6788,534000.0],["2024-10-09",127.3462,128.3346,127.1942,127.8594,295800.0],["2024-10-10",126.5479,127.5363,126.3293,127.4698,521200.0],["2024-10-11",127.5268,128.3726,127.2322,128.002,372900.0],["2024-10-14",127.1276,128.9048,126.6525,128.7052,529500.0],["2024-10-15",129.2184,130.0642,127.8309,127.8499,692000.0],["2024-10-16",128.3631,129.2184,128.04,129.0283,581900.0],["2024-10-17",131.3662,132.3165,130.2543,131.0716,1282800.0],["2024-10-18",132.8867,133.0103,131.7083,132.4876,713200.0],["2024-10-21",131.2141,131.6418,129.9977,130.2638,456100.0],["2024-10-22",129.0853,130.0737,128.8383,129.9692,437500.0],["2024-10-23",128.6387,128.9238,127.3272,127.5268,430400.0],["2024-10-24",128.3251,128.4581,127.3082,127.7644,445000.0],["2024-10-25",127.9354,128.021,126.6525,126.6525,261400.0],["2024-10-28",127.2322,127.5648,126.6335,126.757,313800.0],["2024-10-29",125.9872,126.5099,123.5638,123.6969,612000.0],["2024-10-30",121.9102,122.737,121.264,121.4066,567300.0],["2024-10-31",119.4774,119.6389,117.7858,117.9948,589600.0],["2024-11-01",119.5819,119.6484,118.0043,118.0423,689500.0],["2024-11-04",118.9072,119.2398,117.4246,117.4341,624400.0],["2024-11-05",117.4626,117.9473,117.1395,117.7382,535700.0],["2024-11-06",114.1934,114.2695,112.4733,113.6993,1033900.0],["2024-11-07",116.0846,116.7214,114.8587,115.7045,987900.0],["2024-11-08",114.6876,114.8967,113.9749,114.45,767900.0],["2024-11-11",115.0203,115.4384,114.374,114.6021,842700.0],["2024-11-12",114.3455,114.393,113.3191,113.7373,1020400.0],["2024-11-13",112.882,113.4807,111.9886,113.2336,869500.0],["2024-11-14",115.0393,115.0773,113.7753,113.8988,929200.0],["2024-11-15",113.5092,113.5092,112.1407,112.2928,724900.0],["2024-11-18",112.7014,113.5282,112.5398,113.015,985100.0],["2024-11-19",112.4923,113.9178,112.4638,113.2811,901500.0],["2024-11-20",113.7183,113.7563,112.9485,113.5187,838100.0],["2024-11-21",112.5589,113.1861,111.8746,112.2357,1306400.0],["2024-11-22",113.5092,114.45,113.1861,114.1269,1233700.0],["2024-11-25",115.3339,115.676,113.8513,114.412,1321800.0],["2024-11-26",114.6971,114.7636,112.1787,112.8154,1543600.0],["2024-11-27",112.5398,113.6232,112.5113,112.7584,1207700.0],["2024-11-29",112.7204,113.7373,112.3213,113.4332,694100.0],["2024-12-02",113.7373,113.9654,112.7299,113.6803,1329600.0],["2024-12-03",114.0319,114.0604,112.8345,112.9865,947300.0],["2024-12-04",112.863,113.1766,112.0457,112.1407,1445100.0],["2024-12-05",116.8259,117.8808,116.4172,117.3676,1910400.0],["2024-12-06",118.4225,118.546,116.8259,116.8829,1174200.0],["2024-12-09",117.4056,118.546,117.2345,117.6432,1338300.0],["2024-12-10",118.7551,118.7551,117.5197,118.3084,967500.0],["2024-12-11",119.8005,121.9863,119.5154,120.4087,2332200.0],["2024-12-12",122.9081,123.6114,122.4614,122.8226,1792800.0],["2024-12-13",125.531,125.7591,124.5712,124.9228,2327700.0],["2024-12-16",124.6187,125.7686,124.1341,124.1721,1766100.0],["2024-12-17",122.6515,123.3928,121.8912,122.1573,1207300.0],["2024-12-18",121.34,121.9197,119.0687,119.1447,1137600.0],["2024-12-19",119.886,121.4636,119.2113,120.9219,1741200.0],["2024-12-20",119.1162,120.5037,119.1162,119.2398,1092900.0],["2024-12-23",119.0117,119.7339,118.1184,119.4488,1127700.0],["2024-12-24",119.2493,120.3137,118.7266,120.2756,301600.0],["2024-12-26",119.715,121.5491,119.5249,120.7413,856500.0],["2024-12-27",120.0096,121.4636,119.8955,120.6273,967200.0],["2024-12-30",120.3707,120.9504,119.4298,120.4087,1039900.0],["2024-12-31",120.3992,121.0074,120.1046,120.8173,433700.0],["2025-01-02",120.0571,120.6938,119.4964,119.8575,885100.0],["2025-01-03",116.6263,116.6643,115.3529,115.3529,1165800.0],["2025-01-06",117.0065,120.0666,116.9875,119.0972,1722400.0],["2025-01-07",119.7245,120.4372,118.356,118.6791,931700.0],["2025-01-08",118.3084,119.2873,117.9948,119.2113,620700.0],["2025-01-10",116.1797,116.1797,112.3498,112.3593,1305700.0],["2025-01-13",110.088,111.2379,109.4417,110.8767,2269300.0],["2025-01-14",108.7195,109.3182,108.3298,108.8145,1197400.0],["2025-01-15",110.1925,110.8957,109.5938,110.183,811500.0],["2025-01-16",109.9359,111.5515,109.4037,111.542,907200.0],["2025-01-17",112.5494,113.1766,112.1787,112.8915,895600.0],["2025-01-21",113.2811,114.469,113.1291,113.7848,1075400.0],["2025-01-22",112.9105,112.9865,111.6465,111.8081,835400.0],["2025-01-23",112.1502,113.5092,111.4755,113.072,765300.0],["2025-01-24",118.0423,118.8881,116.9399,118.2704,1855300.0],["2025-01-27",118.1184,119.6864,117.4721,119.4298,1265700.0],["2025-01-28",119.1733,119.3253,117.1585,117.4056,742100.0],["2025-01-29",115.7235,116.0371,114.4405,114.7066,770800.0],["2025-01-30",115.638,116.3507,114.8682,115.5334,955000.0],["2025-01-31",113.5852,115.4574,113.2051,114.0129,990400.0],["2025-02-03",109.9549,112.6159,109.5177,111.1238,1639100.0],["2025-02-04",111.0763,111.694,110.0785,110.1925,1136000.0],["2025-02-05",107.541,107.6266,105.8304,105.9349,1413000.0],["2025-02-06",106.9993,107.3129,105.7259,106.2866,1098700.0],["2025-02-07",105.5643,105.8304,104.709,105.0036,976700.0],["2025-02-10",103.9772,104.0628,102.8178,103.0744,1166200.0],["2025-02-11",101.915,103.0174,101.915,102.7608,866600.0],["2025-02-12",101.6869,101.8865,100.4705,101.1357,1026200.0],["2025-02-13",104.0152,104.3194,103.2835,103.9487,1439500.0],["2025-02-14",103.3785,103.9012,102.086,102.1906,864200.0],["2025-02-18",102.7418,103.1029,102.1051,102.3712,1377400.0],["2025-02-19",101.4208,102.0005,101.0787,101.2117,1084500.0],["2025-02-20",101.0977,102.6182,100.8601,102.6182,1129800.0],["2025-02-21",104.2528,105.5738,103.8252,105.0321,868100.0],["2025-02-24",104.4999,105.8779,103.9677,104.7945,912100.0],["2025-02-25",105.2032,105.8114,104.2623,104.4429,642300.0],["2025-02-26",104.9276,105.9064,104.576,105.0036,1217500.0],["2025-02-27",103.6161,104.2053,102.9509,103.2455,973200.0],["2025-02-28",105.5319,105.7345,104.1427,104.982,718600.0],["2025-03-03",105.8503,106.7089,104.5672,105.3004,1017500.0],["2025-03-04",105.2521,106.0335,104.3163,104.49,957200.0],["2025-03-05",109.796,110.2205,108.9277,109.9503,1235900.0],["2025-03-06",107.1623,110.4327,107.0851,110.1626,1126400.0],["2025-03-07",107.4421,109.5548,107.4421,108.8602,1381800.0],["2025-03-10",107.7025,110.1337,107.4228,108.2331,1773600.0],["2025-03-11",107.7218,107.7604,105.6766,106.5063,989200.0],["2025-03-12",106.4291,106.5063,104.3067,104.5961,699300.0],["2025-03-13",103.9497,104.9337,103.7761,104.1427,1363900.0],["2025-03-14",103.5252,104.0751,103.2841,103.8533,1047800.0],["2025-03-17",103.8147,105.5898,103.8147,105.4354,1307000.0],["2025-03-18",105.0302,105.6187,104.2584,104.3163,818400.0],["2025-03-19",103.5059,104.2391,101.5186,102.6859,1990400.0],["2025-03-20",102.7342,104.3067,102.7052,104.1909,845000.0],["2025-03-21",103.1297,103.6507,102.6666,103.2648,781500.0],["2025-03-24",102.7631,103.6121,102.1167,102.4447,948700.0],["2025-03-25",102.8499,102.9464,101.2774,101.4897,847500.0],["2025-03-26",101.1038,102.3965,101.1038,102.2229,926800.0],["2025-03-27",101.1231,102.3386,101.1231,101.7984,955100.0],["2025-03-28",101.9141,102.7921,101.3835,101.6633,1414600.0],["2025-03-31",100.5635,101.5861,100.0426,101.0941,1317700.0],["2025-04-01",101.2485,101.6344,100.5346,100.824,920200.0],["2025-04-02",102.8113,102.9754,102.0203,102.7245,1193000.0],["2025-04-03",105.1942,105.31,102.6763,104.2006,2560700.0],["2025-04-04",101.2195,102.0781,100.303,100.303,3580300.0],["2025-04-07",97.7176,101.837,97.1677,98.1903,2124800.0],["2025-04-08",101.0845,101.5283,97.2063,98.1131,1347100.0],["2025-04-09",100.0812,103.834,98.9428,103.7761,2024000.0],["2025-04-10",103.6893,104.0558,101.1617,103.2648,1865200.0],["2025-04-11",103.4867,105.8502,102.9946,105.6669,998200.0],["2025-04-14",107.0176,107.7122,105.9467,106.6992,1129100.0],["2025-04-15",104.3549,105.0013,103.6796,103.7761,774600.0],["2025-04-16",105.1653,106.2458,104.0462,104.3839,974600.0],["2025-04-17",105.0495,106.1975,104.8373,105.7152,1291700.0],["2025-04-21",105.638,106.0335,104.6443,105.8309,643100.0],["2025-04-22",108.3585,109.0917,107.8955,108.4068,1621300.0],["2025-04-23",107.635,108.8023,106.3616,107.0369,1030800.0],["2025-04-24",108.127,108.3682,107.2973,107.6929,676600.0],["2025-04-25",106.9693,107.278,105.8502,106.6703,880100.0],["2025-04-28",107.5868,107.7025,106.7667,107.278,684300.0],["2025-04-29",106.5834,107.0754,106.2844,106.9886,432000.0],["2025-04-30",107.7025,108.2331,106.0239,108.0691,528500.0],["2025-05-01",107.8376,108.0016,106.9886,107.3842,532900.0],["2025-05-02",109.111,109.4005,108.4357,109.2847,490900.0],["2025-05-05",109.9793,110.1433,108.9856,109.1303,473200.0],["2025-05-06",112.1885,112.2175,110.124,110.6257,1090700.0],["2025-05-07",112.2946,112.2946,111.0115,111.6676,1024300.0],["2025-05-08",112.5551,112.5744,111.2141,111.3299,889000.0],["2025-05-09",111.7062,112.2561,111.1949,111.3203,621300.0],["2025-05-12",111.3974,111.3974,110.0468,110.8186,1037400.0],["2025-05-13",109.2943,109.4005,107.963,108.3103,806200.0],["2025-05-14",108.5418,109.1786,108.1174,108.7637,803900.0],["2025-05-15",109.1979,110.78,109.0435,110.7414,676300.0],["2025-05-16",110.0951,111.0501,109.5452,110.9923,655900.0],["2025-05-19",109.4776,110.3073,109.4197,110.2108,750900.0],["2025-05-20",110.3555,110.7028,109.9793,110.2591,630500.0],["2025-05-21",110.5871,110.944,109.7767,109.9214,567700.0],["2025-05-22",107.2105,107.6929,106.6799,106.95,651700.0],["2025-05-23",104.3742,105.7152,104.2295,105.3486,885600.0],["2025-05-27",106.3808,106.5931,105.6766,106.0721,670700.0],["2025-05-28",105.0785,105.3872,104.0944,104.2681,569000.0],["2025-05-29",105.474,105.9757,104.6926,105.7827,708800.0],["2025-05-30",105.7441,106.0432,104.9048,105.1749,635400.0],["2025-06-02",104.461,104.8952,103.6314,104.8373,694900.0],["2025-06-03",103.6024,104.2391,103.0236,103.7954,737100.0],["2025-06-04",106.5449,107.0658,105.9467,106.9114,751900.0],["2025-06-05",104.5479,104.6733,101.4221,101.4897,941900.0],["2025-06-06",101.2967,101.5958,100.5635,101.4221,741700.0],["2025-06-09",103.1779,103.7954,102.5798,103.4867,1086300.0],["2025-06-10",103.4481,104.1909,102.9078,103.8822,591000.0],["2025-06-11",103.4963,103.5445,102.5991,102.9078,813900.0],["2025-06-12",103.4674,103.6121,103.0043,103.5252,733400.0],["2025-06-13",102.3386,102.7438,101.2678,101.5765,663800.0],["2025-06-16",101.6826,102.3772,99.3769,99.4734,2069100.0],["2025-06-17",99.1357,99.8496,98.6437,98.663,995300.0],["2025-06-18",98.5183,98.9524,97.9684,98.0456,748100.0],["2025-06-20",98.6341,98.9331,97.1098,97.1677,1068800.0],["2025-06-23",96.1933,97.0423,95.7592,96.7625,1589000.0],["2025-06-24",97.1677,98.2192,97.0519,97.6307,969700.0],["2025-06-25",96.4731,96.4731,95.8846,96.338,992700.0],["2025-06-26",97.4089,97.6693,96.859,96.994,722800.0],["2025-06-27",96.6274,97.1966,96.3573,96.8975,920300.0],["2025-06-30",96.338,97.3606,96.1643,97.2834,1163700.0],["2025-07-01",97.9588,100.8336,97.8912,100.2355,896900.0],["2025-07-02",100.4767,101.3353,99.5216,101.2871,670600.0],["2025-07-03",101.1327,101.2002,100.2452,101.0362,599600.0],["2025-07-07",100.3223,100.6696,99.1261,99.2997,843200.0],["2025-07-08",100.168,101.9817,99.9075,101.48,1291800.0],["2025-07-09",102.0492,102.1553,100.139,101.0459,1188000.0],["2025-07-10",100.988,102.4737,100.8144,101.7694,883000.0],["2025-07-11",99.5409,100.0136,99.0489,99.8979,1198300.0],["2025-07-14",99.0682,99.2515,97.6404,98.3061,1022500.0],["2025-07-15",98.4122,98.5183,97.4378,97.9877,826500.0],["2025-07-16",98.0166,99.7628,97.7947,99.5409,1367600.0],["2025-07-17",98.9814,99.6277,98.3543,99.5216,2834000.0],["2025-07-18",100.139,100.5056,99.4541,99.6084,916700.0],["2025-07-21",99.4155,100.4092,98.499,98.6534,1966600.0],["2025-07-22",99.975,101.808,99.8303,101.7887,1050600.0],["2025-07-23",102.2132,103.6024,101.48,102.3386,1398600.0],["2025-07-24",103.0236,103.7568,101.7598,101.8177,1108300.0],["2025-07-25",101.9527,103.3612,101.5861,103.2744,862800.0],["2025-07-28",100.8722,101.1809,100.2837,100.5153,1025500.0],["2025-07-29",99.9654,100.7082,99.4541,100.6407,1506300.0],["2025-07-30",99.5505,100.4188,98.827,99.1936,1168500.0],["2025-07-31",95.6627,96.0003,94.2445,94.4954,3071800.0],["2025-08-01",94.7944,95.0163,93.6753,94.0226,1740300.0],["2025-08-04",93.0965,95.1996,93.0483,94.7076,2439800.0],["2025-08-05",97.5825,99.02,96.8397,98.1131,2217800.0],["2025-08-06",101.7887,103.4384,101.6537,103.1972,2837700.0],["2025-08-07",103.1972,105.4161,103.1972,105.1556,1793800.0],["2025-08-08",105.1074,105.9467,104.8276,105.6091,1049900.0],["2025-08-11",106.1686,107.7122,106.1011,107.6157,1549100.0],["2025-08-12",107.4613,108.3875,107.2877,107.5096,808000.0],["2025-08-13",106.1204,107.307,105.8599,107.0562,1323600.0],["2025-08-14",106.4194,106.815,105.7345,106.8053,958800.0],["2025-08-15",107.5675,107.7701,106.5931,107.0369,712700.0],["2025-08-18",105.8503,107.1816,105.802,106.7378,1391800.0],["2025-08-19",108.8891,110.3555,108.8602,110.0468,1441000.0],["2025-08-20",110.6257,111.6965,110.5678,111.1852,2036400.0],["2025-08-21",110.0565,110.7125,109.6127,110.3652,1214400.0],["2025-08-22",110.5195,112.3043,110.5195,111.2624,1066000.0],["2025-08-25",110.6932,110.7318,109.5162,109.632,536700.0],["2025-08-26",109.3619,109.3619,107.1333,107.2395,1432500.0],["2025-08-27",107.278,108.0884,107.0272,108.0788,648000.0],["2025-08-28",109.2654,109.2847,107.9244,108.2138,719200.0],["2025-08-29",106.9983,108.2717,106.95,107.8858,937900.0],["2025-09-02",106.2265,106.9018,106.0432,106.7957,1094200.0],["2025-09-03",106.6799,106.7667,105.8695,106.1397,604500.0],["2025-09-04",106.2168,106.4194,105.5705,105.8695,717600.0],["2025-09-05",105.7634,107.2684,105.6766,106.3616,858900.0],["2025-09-08",104.2584,104.2584,102.4737,102.6473,915400.0],["2025-09-09",101.8852,102.5412,101.0941,101.2871,1085600.0],["2025-09-10",100.6889,101.2099,100.4574,100.6214,769400.0],["2025-09-11",100.2741,100.7661,100.004,100.0329,691200.0],["2025-09-12",99.3769,99.5988,98.0359,98.1324,826800.0],["2025-09-15",98.5762,98.856,96.7335,96.9168,1687900.0],["2025-09-16",97.2834,97.5343,96.4055,96.5406,2090400.0],["2025-09-17",96.6274,97.4957,95.4794,95.5566,2024300.0],["2025-09-18",95.2479,95.5952,94.5243,94.7365,1198900.0],["2025-09-19",94.7751,95.2575,94.1384,94.1963,1026600.0],["2025-09-22",93.5789,93.7525,92.5563,92.5948,1797900.0],["2025-09-23",93.357,93.5017,92.6141,92.9325,1745700.0],["2025-09-24",91.9678,92.4791,91.7652,92.0932,2454600.0],["2025-09-25",92.5563,92.5563,90.3181,90.3374,2570400.0],["2025-09-26",90.2409,90.9452,90.1251,90.8294,1166700.0],["2025-09-29",91.5626,91.9388,91.1574,91.6591,1315800.0],["2025-09-30",91.4275,92.1607,91.2346,92.0642,899200.0],["2025-10-01",94.341,94.669,92.4694,93.1351,1533100.0],["2025-10-02",92.8939,93.656,92.6913,92.9518,1009400.0],["2025-10-03",92.7299,93.9069,92.6527,92.8746,1329200.0],["2025-10-06",92.4405,92.4501,90.8969,91.0513,1841600.0],["2025-10-07",92.1511,92.537,91.3214,92.5177,1582700.0],["2025-10-08",92.1896,92.7781,91.5433,92.3922,1144300.0],["2025-10-09",92.2958,92.4019,91.4854,92.045,1303700.0],["2025-10-10",92.6431,93.2123,91.7748,92.3054,1590800.0],["2025-10-13",91.7266,92.8264,91.4275,92.2765,954800.0],["2025-10-14",91.0127,92.2572,90.868,91.4661,1614900.0],["2025-10-15",91.1767,91.8616,91.0609,91.8616,1180900.0],["2025-10-16",93.8683,96.0679,93.4052,95.19,2408000.0],["2025-10-17",96.1394,96.9413,95.8919,96.6542,1922700.0],["2025-10-20",96.7532,97.5551,96.6245,96.9908,966700.0],["2025-10-21",97.4759,97.8521,96.6245,96.971,1036100.0],["2025-10-22",96.5255,98.0699,96.3968,96.8423,1165300.0],["2025-10-23",96.4859,96.5354,95.7038,95.9018,1920800.0],["2025-10-24",95.8127,95.9018,95.1296,95.2682,980700.0],["2025-10-27",94.1792,94.9613,93.5357,94.2881,1398800.0],["2025-10-28",93.7832,93.9317,93.0803,93.11,828100.0],["2025-10-29",92.3378,92.5655,90.5063,90.7934,2005400.0],["2025-10-30",90.1796,90.6053,89.5955,90.0905,2220900.0],["2025-10-31",90.5459,91.5161,89.744,91.1696,1405600.0],["2025-11-03",92.0111,92.8823,91.5755,92.5259,1734400.0],["2025-11-04",92.1002,92.3675,91.1003,92.1299,1100600.0],["2025-11-05",92.1299,93.3377,91.9418,92.9615,817000.0],["2025-11-06",87.9025,87.9718,85.7047,86.3878,2945100.0],["2025-11-07",88.2688,90.3578,88.2688,89.8925,2249600.0],["2025-11-10",95.9018,96.0107,93.6941,94.1,4236900.0],["2025-11-11",96.0701,96.6938,95.5652,96.3572,3438300.0],["2025-11-12",96.2582,97.1591,95.9117,96.0206,1725000.0],["2025-11-13",94.4663,95.5157,94.3871,95.09,1364400.0],["2025-11-14",93.9812,94.4564,93.0803,93.6545,1522900.0],["2025-11-17",92.8823,93.0704,91.8032,92.0606,1066000.0],["2025-11-18",90.4568,90.8726,89.8727,90.2984,1437400.0],["2025-11-19",89.546,89.546,87.7837,87.7837,1474000.0],["2025-11-20",87.8332,88.7143,87.655,87.8431,1578100.0],["2025-11-21",90.14,92.0507,90.0014,91.0805,1508000.0],["2025-11-24",90.6944,90.6944,89.2391,89.8727,1432300.0],["2025-11-25",90.041,90.8726,89.9123,90.2588,1123700.0],["2025-11-26",89.4767,89.9816,89.4767,89.7341,820500.0],["2025-11-28",90.4964,91.0211,90.3182,90.6944,882700.0],["2025-12-01",91.1894,91.9022,91.0409,91.427,1250000.0],["2025-12-02",91.1993,91.4171,90.0014,90.8429,1007600.0],["2025-12-03",91.8725,93.2684,90.8924,91.1399,1619700.0],["2025-12-04",90.4469,92.1398,88.1798,88.5956,2126100.0],["2025-12-05",88.5559,89.5757,87.4273,87.5758,2502100.0],["2025-12-08",86.1205,87.3382,85.8532,87.061,2007400.0],["2025-12-09",85.8829,86.071,84.4969,84.5464,2299400.0],["2025-12-10",84.5266,85.3186,84.2791,85.2097,1503000.0],["2025-12-11",87.0115,88.0609,86.8135,86.9125,2081200.0],["2025-12-12",87.4273,88.3679,87.3184,88.1995,1874100.0],["2025-12-15",88.3084,88.546,87.4075,88.0312,1747800.0],["2025-12-16",89.0609,89.4272,88.2094,88.4966,1986600.0],["2025-12-17",88.9321,89.4172,88.4173,88.9025,1649600.0],["2025-12-18",88.6945,89.1995,87.4669,87.5065,1713900.0],["2025-12-19",88.1995,88.9718,88.1104,88.2689,1649000.0],["2025-12-22",85.9621,86.8135,85.7047,86.0017,1784000.0],["2025-12-23",86.1007,86.2096,84.5365,84.5662,1533100.0],["2025-12-24",84.685,84.9523,84.2692,84.8038,626900.0],["2025-12-26",84.9127,85.4572,84.6751,85.4572,884000.0],["2025-12-29",84.9919,85.9423,84.8929,85.3978,1847000.0],["2025-12-30",84.6256,86.071,84.6256,85.7344,1364900.0],["2025-12-31",85.4275,85.873,85.3186,85.4077,1050600.0],["2026-01-02",85.2592,86.4175,84.3286,86.2195,2063400.0],["2026-01-05",84.7246,89.0114,84.5266,88.655,4304000.0],["2026-01-06",87.3283,88.3282,87.1402,87.6253,1913500.0],["2026-01-07",85.378,85.7245,83.6752,84.2692,2055600.0],["2026-01-08",84.6256,86.5066,84.4573,86.0809,2250900.0],["2026-01-09",87.061,87.5758,86.2096,87.5461,2384900.0],["2026-01-12",88.6054,90.0014,88.4173,89.9816,1928600.0],["2026-01-13",90.1796,90.3083,88.5262,89.0312,1262300.0],["2026-01-14",89.4668,90.7637,89.2688,90.4568,1351300.0],["2026-01-15",88.4075,89.3975,87.6154,88.4569,2040000.0],["2026-01-16",88.5262,88.655,87.2293,87.6748,1464700.0],["2026-01-20",86.9917,88.2589,86.0809,88.0411,2436200.0],["2026-01-21",89.8034,90.2489,88.3777,89.9717,1995600.0],["2026-01-22",89.8826,91.2587,89.6549,90.2687,1791500.0],["2026-01-23",89.7044,90.5954,89.3282,90.5756,1828100.0],["2026-01-26",90.0509,90.4469,88.7936,88.8827,1985900.0],["2026-01-27",88.9718,89.0015,87.16,87.8827,1901200.0],["2026-01-28",89.4668,89.9618,87.4768,87.8629,1335600.0],["2026-01-29",89.8826,90.3974,88.6648,90.1301,1936500.0],["2026-01-30",91.1993,91.9814,90.5756,91.8725,1589400.0],["2026-02-02",90.8825,91.2191,90.0311,91.0706,1303500.0],["2026-02-03",90.4271,92.5952,90.3677,92.1794,1240600.0],["2026-02-04",94.1891,96.7631,94.1495,96.2879,1904900.0],["2026-02-05",96.1295,96.3176,95.0603,96.1295,1502300.0],["2026-02-06",95.2286,96.3077,94.7831,95.9117,1433000.0],["2026-02-09",95.8028,96.1295,94.7138,96.1295,1778100.0],["2026-02-10",97.3967,98.4461,96.7235,98.0897,1041200.0],["2026-02-11",98.8817,99.8024,98.3471,99.8024,1464200.0],["2026-02-12",100.0499,100.238,98.8124,99.05,1615000.0],["2026-02-13",99.1292,99.149,97.6343,98.1788,1161200.0],["2026-02-17",96.6443,97.07,95.3969,95.486,1564700.0],["2026-02-18",94.4366,95.09,93.1298,94.2188,2655100.0],["2026-02-19",95.4464,95.9711,94.4861,95.5157,1271500.0],["2026-02-20",98.4065,99.4856,97.4363,99.3668,1430300.0],["2026-02-23",98.753,99.6935,98.6144,98.8817,1039800.0],["2026-02-24",99.9113,101.7131,99.8915,101.1191,1621100.0],["2026-02-25",87.4768,88.4272,84.7048,85.2889,9490700.0],["2026-02-26",86.0809,86.368,84.289,84.6652,3401300.0],["2026-02-27",86.7838,88.8332,86.4274,88.6054,2383300.0],["2026-03-02",85.675,86.3581,84.6751,85.6651,2373600.0],["2026-03-03",81.8041,83.8237,81.4279,83.2792,2839100.0],["2026-03-04",83.2594,83.299,79.9825,81.4378,3012300.0],["2026-03-05",80.6854,81.6952,80.6062,81.4873,2068600.0],["2026-03-06",81.1705,81.9823,80.7349,80.9824,1431600.0],["2026-03-09",80.2795,81.5863,79.8043,81.2497,1632800.0],["2026-03-10",80.1706,81.913,79.6459,80.5369,2104000.0],["2026-03-11",80.6557,80.6557,78.8836,78.8836,1600600.0],["2026-03-12",77.6263,77.7748,75.0127,75.9829,4466300.0],["2026-03-13",76.765,77.2105,76.4284,76.5967,1731900.0],["2026-03-16",77.26,77.6362,75.9235,76.1314,1616900.0],["2026-03-17",76.5571,76.7056,76.0324,76.0423,1381000.0],["2026-03-18",75.4186,75.4186,74.3593,74.4385,1243200.0],["2026-03-19",73.9831,74.7553,73.7158,73.8544,1582200.0],["2026-03-20",73.9138,74.1316,72.904,73.1317,2525700.0],["2026-03-23",73.2406,74.5573,72.9634,73.3891,1285200.0],["2026-03-24",72.0823,72.7357,71.7259,71.7457,1660400.0],["2026-03-25",72.9436,73.3594,72.1714,73.3099,1250200.0],["2026-03-26",73.3891,74.6266,72.805,73.003,1982900.0],["2026-03-27",72.8545,73.8742,72.5278,73.3297,1650600.0],["2026-03-30",73.4683,74.3593,72.4585,72.7159,3039200.0],["2026-03-31",73.8742,73.9237,72.409,73.7059,2596300.0],["2026-04-01",73.5673,74.0326,72.7456,73.8841,1181000.0],["2026-04-02",73.3,73.5079,72.2506,72.5872,1728500.0],["2026-04-06",72.7258,74.4484,72.3793,74.191,1796200.0],["2026-04-07",73.4881,73.6663,72.6961,73.3792,1213000.0],["2026-04-08",76.9828,77.2699,76.0423,76.3195,1652700.0],["2026-04-09",75.5473,78.2698,75.2107,77.7451,1333200.0],["2026-04-10",77.9233,78.052,76.567,76.6759,1307000.0],["2026-04-13",76.4284,78.6361,76.3888,78.4579,1951200.0],["2026-04-14",80.3488,80.4874,79.636,79.6954,2148500.0],["2026-04-15",80.131,80.1508,78.3688,78.8638,2923700.0],["2026-04-16",79.438,79.933,79.2103,79.24,1301100.0],["2026-04-17",81.9,82.71,81.51,81.88,2033500.0],["2026-04-20",82.22,82.78,81.8,82.16,1321000.0],["2026-04-21",82.17,82.67,81.55,81.6,1812000.0],["2026-04-22",80.31,80.6,79.69,79.95,1716400.0],["2026-04-23",79.46,80.24,78.73,79.37,1004200.0],["2026-04-24",79.44,79.88,79.02,79.29,632800.0],["2026-04-27",79.13,79.54,78.99,79.0,980600.0],["2026-04-28",79.65,79.8,78.86,78.95,827500.0],["2026-04-29",78.37,78.38,77.12,77.4,1604300.0],["2026-04-30",78.43,81.34,78.4,80.65,3046500.0],["2026-05-01",80.88,81.06,79.53,79.7,1283900.0],["2026-05-04",79.75,79.75,78.25,78.51,981900.0],["2026-05-05",79.37,80.65,78.85,80.34,1468800.0],["2026-05-06",85.32,85.5,84.35,84.61,2271900.0],["2026-05-07",83.2,84.07,82.76,83.43,1292500.0],["2026-05-08",83.66,84.61,83.56,84.3,1335900.0],["2026-05-11",83.62,83.78,81.36,82.01,3410000.0],["2026-05-12",81.87,82.15,80.94,81.11,1247300.0],["2026-05-13",80.64,81.12,79.98,80.69,839200.0],["2026-05-14",80.84,81.41,80.47,80.58,1243300.0],["2026-05-15",81.64,82.05,81.22,81.69,826400.0],["2026-05-18",82.19,83.88,82.17,83.78,940800.0],["2026-05-19",84.21,84.67,83.67,84.29,1183900.0],["2026-05-20",84.26,85.38,83.6,85.12,764300.0],["2026-05-21",84.85,86.45,83.98,85.98,694200.0],["2026-05-22",85.95,86.6,85.81,86.13,556500.0],["2026-05-26",86.28,86.41,84.55,85.01,866900.0],["2026-05-27",86.75,87.48,86.31,86.56,962600.0],["2026-05-28",85.32,85.67,84.57,84.59,957800.0],["2026-05-29",83.44,83.97,82.46,82.46,839200.0],["2026-06-01",81.56,81.7,79.72,79.87,1354000.0],["2026-06-02",79.67,79.97,78.98,79.28,1058300.0],["2026-06-03",79.28,79.52,78.6,78.67,880900.0],["2026-06-04",79.82,79.95,78.73,78.94,2430300.0],["2026-06-05",80.63,81.0,79.6,80.43,1398800.0],["2026-06-08",79.82,80.53,79.76,80.24,1270300.0],["2026-06-09",81.08,81.73,80.23,80.41,1769300.0],["2026-06-10",79.4,80.96,79.25,79.78,1325800.0],["2026-06-11",80.94,81.99,80.16,81.12,1587100.0],["2026-06-12",81.38,81.84,80.52,81.79,1402400.0],["2026-06-15",81.86,82.1,80.25,80.29,1360100.0],["2026-06-16",80.57,81.39,80.42,80.54,1050000.0],["2026-06-17",80.97,81.5,78.49,78.84,1146200.0],["2026-06-18",79.75,81.23,79.63,80.45,1599200.0],["2026-06-22",79.68,80.62,79.39,79.59,1326400.0],["2026-06-23",81.48,82.4,81.35,82.24,1317400.0],["2026-06-24",82.49,83.48,82.27,82.97,794600.0],["2026-06-25",82.79,83.64,82.17,82.61,1050600.0],["2026-06-26",82.74,83.64,82.73,83.51,806600.0],["2026-06-29",84.67,84.83,82.72,83.2,1142600.0],["2026-06-30",81.75,81.84,80.32,80.38,911800.0],["2026-07-01",78.8,79.14,77.79,78.7,1291600.0],["2026-07-02",81.01,82.56,81.01,82.16,1000500.0],["2026-07-06",82.02,82.02,80.335,81.67,968524.561243],["2026-07-07",84.9,85.1,82.78,82.84,939512.709476],["2026-07-08",82.05,82.07,80.23,80.85,948565.33505],["2026-07-09",79.44,81.11,79.39,80.61,808082.762872],["2026-07-10",80.49,82.11,80.42,82.03,562310.12981],["2026-07-13",83.53,84.58,82.31,82.5,966900.695338],["2026-07-14",81.77,81.91,80.59,80.94,1049304.639613],["2026-07-15",81.45,82.93,81.27,82.21,831287.775219],["2026-07-16",83.45,85.65,83.4,85.48,1261656.603531],["2026-07-17",85.27,85.89,83.39,84,775468.775731],["2026-07-20",84.57,85,84.07,84.84,939480.131376],["2026-07-21",84.48,84.92,83.525,83.55,632943.668512],["2026-07-22",85.71,85.803507,84.27,84.33,866784.399231],["2026-07-23",82.15,82.41,81.41,82.26,945266.79898],["2026-07-24",82.52,83.6,82,83.08,845425.582731],["2026-07-27",83.99,85.83,83.9,85.16,1134607.334488],["2026-07-28",87.69,89.665,87.65,88.9,1330792.479068],["2026-07-29",86.85,89.51,86.85,89.16,1537256.883327],["2026-07-30",88.94,89.17,87.88,89.06,1132583.992085],["2026-07-31",87.84,88.505,87.38,88.06,864535.441255],["2026-08-03",89.53,90.125,88.37,88.51,853909.123296],["2026-08-04",87.44,88.135,87.09,87.83,1450000.962246],["2026-08-05",88.8,88.805,87.26,88.43,1888482.618584],["2026-08-06",93.98,94.21,91.17,92.8,3518302.571407],["2026-08-07",96.82,97.06,95.93,96.35,3135226.587393],["2026-08-10",96.04,97.02,95.8,96.88,705749.683059],["2026-08-11",94.94,95.83,94.7,94.94,1600773.244133],["2026-08-12",93.42,94,93.16,93.96,1038459.320785],["2026-08-13",94.23,95.34,94.06,95.01,1161649.000878],["2026-08-14",95.44,95.83,95.06,95.44,623629.686744]]}