{"t":"ESS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1994-06-07",5.1966,5.3325,5.1966,5.2646,1595400.0],["1994-06-08",5.2646,5.2646,5.1966,5.2306,162400.0],["1994-06-09",5.2306,5.2306,5.1966,5.2306,76200.0],["1994-06-10",5.2306,5.2306,5.1627,5.1966,110500.0],["1994-06-13",5.1966,5.1966,5.1627,5.1966,51200.0],["1994-06-14",5.1966,5.2306,5.1966,5.2306,28100.0],["1994-06-15",5.2306,5.2985,5.1966,5.2306,96700.0],["1994-06-16",5.2306,5.2306,5.1966,5.1966,19800.0],["1994-06-17",5.1966,5.2306,5.1627,5.1627,56000.0],["1994-06-20",5.1627,5.1966,5.1627,5.1966,43500.0],["1994-06-21",5.1966,5.1966,5.1627,5.1627,34700.0],["1994-06-22",5.1627,5.1966,5.1627,5.1627,29500.0],["1994-06-23",5.1627,5.1966,5.0947,5.0947,67900.0],["1994-06-24",5.0608,5.0608,4.9249,4.9928,72500.0],["1994-06-27",4.9928,4.9928,4.6872,4.857,70100.0],["1994-06-28",4.857,4.9249,4.7551,4.7891,64700.0],["1994-06-29",4.823,4.9249,4.823,4.857,25100.0],["1994-06-30",4.857,4.8909,4.7891,4.7891,26100.0],["1994-07-01",4.7891,4.823,4.7211,4.823,25500.0],["1994-07-05",4.823,4.857,4.823,4.857,2900.0],["1994-07-06",4.857,4.857,4.7551,4.7891,33600.0],["1994-07-07",4.7891,4.857,4.7891,4.7891,30500.0],["1994-07-08",4.7891,4.857,4.7891,4.7891,30200.0],["1994-07-11",4.7891,4.857,4.7551,4.823,29300.0],["1994-07-12",4.823,4.857,4.7891,4.823,11700.0],["1994-07-13",4.823,4.857,4.7891,4.823,37800.0],["1994-07-14",4.823,4.857,4.7891,4.857,24600.0],["1994-07-15",4.857,4.8909,4.857,4.8909,15000.0],["1994-07-18",4.8909,4.8909,4.857,4.8909,22900.0],["1994-07-19",4.8909,5.0268,4.8909,5.0268,25700.0],["1994-07-20",5.0268,5.0268,4.9249,4.9589,15900.0],["1994-07-21",4.9589,4.9589,4.891,4.9589,16000.0],["1994-07-22",4.9589,5.0268,4.9589,4.9928,18800.0],["1994-07-25",4.9928,5.0268,4.9589,5.0268,20100.0],["1994-07-26",5.0268,5.0608,4.9928,5.0268,14200.0],["1994-07-27",4.9928,4.9928,4.9249,4.9589,10100.0],["1994-07-28",4.9249,4.9249,4.857,4.857,9200.0],["1994-07-29",4.857,4.857,4.7891,4.823,71400.0],["1994-08-01",4.823,4.823,4.7891,4.7891,23500.0],["1994-08-02",4.7891,4.9249,4.7891,4.9249,36700.0],["1994-08-03",4.9249,4.9928,4.857,4.9928,16300.0],["1994-08-04",4.9928,4.9928,4.857,4.8909,19800.0],["1994-08-05",4.8909,4.8909,4.857,4.8909,9100.0],["1994-08-08",4.8909,4.9249,4.857,4.8909,20100.0],["1994-08-09",4.857,4.857,4.823,4.823,26700.0],["1994-08-10",4.823,4.9249,4.823,4.9249,52600.0],["1994-08-11",4.9249,4.9589,4.857,4.857,15800.0],["1994-08-12",4.857,4.9249,4.857,4.8909,6100.0],["1994-08-15",4.8909,4.8909,4.857,4.857,14400.0],["1994-08-16",4.857,4.9249,4.857,4.9249,16800.0],["1994-08-17",4.9249,4.9249,4.8909,4.9249,14500.0],["1994-08-18",4.8909,4.8909,4.857,4.8909,11500.0],["1994-08-19",4.8909,4.9249,4.857,4.8909,10300.0],["1994-08-22",4.8909,4.9249,4.8909,4.9249,6500.0],["1994-08-23",4.9249,4.9249,4.8909,4.9249,9600.0],["1994-08-24",4.9249,4.9249,4.8909,4.9249,18300.0],["1994-08-25",4.9249,4.9249,4.823,4.823,12800.0],["1994-08-26",4.823,4.8909,4.823,4.8909,13400.0],["1994-08-29",4.8909,4.9249,4.857,4.9249,11900.0],["1994-08-30",4.9249,4.9589,4.891,4.9589,39400.0],["1994-08-31",4.9589,5.0268,4.9589,4.9928,23900.0],["1994-09-01",4.9928,5.0268,4.9589,5.0268,31400.0],["1994-09-02",5.0268,5.1627,4.9928,5.1627,27800.0],["1994-09-06",5.1287,5.1287,5.0608,5.0947,8800.0],["1994-09-07",5.0947,5.1287,5.0608,5.0947,10800.0],["1994-09-08",5.0947,5.1287,5.0608,5.0608,7100.0],["1994-09-09",5.0608,5.0947,4.9589,5.0608,17800.0],["1994-09-12",5.0608,5.0947,5.0608,5.0947,9300.0],["1994-09-13",5.0947,5.0947,5.0268,5.0268,11400.0],["1994-09-14",5.0268,5.0608,4.9928,4.9928,7800.0],["1994-09-15",4.9928,5.0608,4.9589,5.0608,8700.0],["1994-09-16",5.0608,5.0608,4.9589,4.9589,10700.0],["1994-09-19",4.9589,5.0268,4.9249,5.0268,7200.0],["1994-09-20",5.0268,5.0947,5.0268,5.0608,11700.0],["1994-09-21",5.0608,5.0608,4.9249,4.9928,12800.0],["1994-09-22",4.9928,4.9928,4.857,4.8909,20400.0],["1994-09-23",4.8909,4.8909,4.7891,4.857,5500.0],["1994-09-26",4.857,4.8909,4.6532,4.8909,18000.0],["1994-09-27",4.8909,4.9249,4.857,4.8909,5300.0],["1994-09-28",4.8909,4.8909,4.7211,4.7211,9200.0],["1994-09-29",4.7551,4.857,4.7551,4.857,6300.0],["1994-09-30",4.857,4.8909,4.823,4.8909,6400.0],["1994-10-03",4.891,4.891,4.823,4.823,5900.0],["1994-10-04",4.823,4.891,4.823,4.823,5500.0],["1994-10-05",4.823,4.823,4.5853,4.6192,15300.0],["1994-10-06",4.6192,4.6532,4.5513,4.5513,35900.0],["1994-10-07",4.5853,4.6192,4.5853,4.6192,36500.0],["1994-10-10",4.6192,4.7211,4.6192,4.6192,23700.0],["1994-10-11",4.6192,4.6192,4.4834,4.5513,32900.0],["1994-10-12",4.5513,4.6192,4.5513,4.6192,12700.0],["1994-10-13",4.6192,4.6192,4.5513,4.5513,6400.0],["1994-10-14",4.5513,4.5513,4.4834,4.5173,10200.0],["1994-10-17",4.5513,4.5853,4.5513,4.5853,8100.0],["1994-10-18",4.5853,4.6872,4.5853,4.5853,24700.0],["1994-10-19",4.5853,4.5853,4.5173,4.5513,9200.0],["1994-10-20",4.5513,4.6192,4.4834,4.5853,20700.0],["1994-10-21",4.5853,4.6532,4.5853,4.6532,5000.0],["1994-10-24",4.6532,4.6872,4.6532,4.6532,4900.0],["1994-10-25",4.6532,4.6532,4.5173,4.5853,12000.0],["1994-10-26",4.5853,4.5853,4.4834,4.5173,9600.0],["1994-10-27",4.5173,4.5173,4.4834,4.5173,43100.0],["1994-10-28",4.5513,4.6872,4.5513,4.6872,7600.0],["1994-10-31",4.6872,4.7891,4.6532,4.7891,18400.0],["1994-11-01",4.7551,4.7551,4.6192,4.6872,11200.0],["1994-11-02",4.6872,4.7551,4.6872,4.7551,12900.0],["1994-11-03",4.7551,4.7551,4.7211,4.7211,16800.0],["1994-11-04",4.6872,4.7211,4.6872,4.7211,56300.0],["1994-11-07",4.6872,4.6872,4.6532,4.6872,3300.0],["1994-11-08",4.6532,4.7211,4.6192,4.6532,16900.0],["1994-11-09",4.6872,4.7211,4.6192,4.6532,12200.0],["1994-11-10",4.6872,4.6872,4.5513,4.5853,5600.0],["1994-11-11",4.5513,4.5513,4.4834,4.5173,8900.0],["1994-11-14",4.5513,4.5853,4.5173,4.5173,10800.0],["1994-11-15",4.5853,4.5853,4.4834,4.4834,10800.0],["1994-11-16",4.4834,4.4834,4.2796,4.3135,14500.0],["1994-11-17",4.3475,4.4494,4.3475,4.4154,17400.0],["1994-11-18",4.4494,4.5173,4.4154,4.5173,10900.0],["1994-11-21",4.4834,4.5173,4.4494,4.4494,5800.0],["1994-11-22",4.4834,4.5173,4.4494,4.4834,2300.0],["1994-11-23",4.4494,4.6872,4.4494,4.6192,17100.0],["1994-11-25",4.5853,4.6192,4.5513,4.5853,3600.0],["1994-11-28",4.6192,4.6192,4.5513,4.6192,8300.0],["1994-11-29",4.6872,4.6872,4.5853,4.5853,6900.0],["1994-11-30",4.5853,4.6192,4.5853,4.6192,5600.0],["1994-12-01",4.6192,4.6532,4.5173,4.5173,13800.0],["1994-12-02",4.4834,4.4834,4.4494,4.4834,4200.0],["1994-12-05",4.4494,4.4494,4.4154,4.4154,5800.0],["1994-12-06",4.4154,4.4834,4.3475,4.3815,8100.0],["1994-12-07",4.4154,4.4834,4.3815,4.3815,11900.0],["1994-12-08",4.3475,4.3475,4.1777,4.2456,17300.0],["1994-12-09",4.2456,4.2796,4.2117,4.2796,8400.0],["1994-12-12",4.2456,4.3475,4.2456,4.2796,5800.0],["1994-12-13",4.3135,4.3135,4.2117,4.2796,9600.0],["1994-12-14",4.2796,4.3475,4.2796,4.2796,20700.0],["1994-12-15",4.3135,4.4834,4.3135,4.4834,8900.0],["1994-12-16",4.5173,4.6192,4.3815,4.4154,26300.0],["1994-12-19",4.4494,4.4834,4.2456,4.3815,23000.0],["1994-12-20",4.4154,4.4154,4.3475,4.3475,6200.0],["1994-12-21",4.3475,4.3475,4.2117,4.2796,20600.0],["1994-12-22",4.2117,4.2796,4.2117,4.2456,37100.0],["1994-12-23",4.2116,4.2116,4.1098,4.1777,28000.0],["1994-12-27",4.1437,4.1777,4.0758,4.1098,13900.0],["1994-12-28",4.1437,4.1437,3.9739,4.0418,23400.0],["1994-12-29",4.0758,4.1777,4.0758,4.1098,17100.0],["1994-12-30",4.1098,4.1437,4.0079,4.1098,33000.0],["1995-01-03",4.1437,4.3475,4.1437,4.3475,10700.0],["1995-01-04",4.3815,4.4494,4.3475,4.4154,7000.0],["1995-01-05",4.3815,4.4834,4.3815,4.4494,13200.0],["1995-01-06",4.4494,4.5173,4.4494,4.5173,7200.0],["1995-01-09",4.5513,4.5513,4.4834,4.4834,3300.0],["1995-01-10",4.5173,4.5173,4.4154,4.4834,7300.0],["1995-01-11",4.5173,4.5173,4.4494,4.4494,8300.0],["1995-01-12",4.4834,4.4834,4.4494,4.4494,6100.0],["1995-01-13",4.4834,4.5173,4.4494,4.4834,10800.0],["1995-01-16",4.4494,4.4834,4.4494,4.4494,2200.0],["1995-01-17",4.5513,4.5513,4.4154,4.4834,17000.0],["1995-01-18",4.4834,4.4834,4.3815,4.4834,25100.0],["1995-01-19",4.3815,4.3815,4.2796,4.3815,39100.0],["1995-01-20",4.4154,4.4494,4.4154,4.4154,4000.0],["1995-01-23",4.3815,4.3815,4.3135,4.3475,6000.0],["1995-01-24",4.3135,4.3815,4.2796,4.3815,6900.0],["1995-01-25",4.4154,4.4494,4.3815,4.4494,5200.0],["1995-01-26",4.4834,4.4834,4.4154,4.4154,3000.0],["1995-01-27",4.5173,4.5173,4.4834,4.4834,2700.0],["1995-01-30",4.4834,4.5173,4.4834,4.5173,4500.0],["1995-01-31",4.4834,4.4834,4.4154,4.4834,3800.0],["1995-02-01",4.5173,4.5173,4.4494,4.4494,12900.0],["1995-02-02",4.4834,4.4834,4.4494,4.4834,5100.0],["1995-02-03",4.4834,4.4834,4.3475,4.3475,35300.0],["1995-02-06",4.3475,4.3815,4.3475,4.3815,13200.0],["1995-02-07",4.3475,4.4154,4.3475,4.3475,14700.0],["1995-02-08",4.3475,4.3475,4.2456,4.2796,22400.0],["1995-02-09",4.2796,4.3475,4.2796,4.3475,19900.0],["1995-02-10",4.3475,4.3815,4.2456,4.3475,16600.0],["1995-02-13",4.3475,4.3475,4.2117,4.2117,19000.0],["1995-02-14",4.2796,4.3135,4.2456,4.3135,9300.0],["1995-02-15",4.3475,4.3815,4.3135,4.3815,4000.0],["1995-02-16",4.3475,4.3475,4.3135,4.3135,2900.0],["1995-02-17",4.3475,4.3475,4.2796,4.3135,3400.0],["1995-02-21",4.3135,4.3135,3.9739,4.2796,32100.0],["1995-02-22",4.2796,4.2796,4.2117,4.2796,12000.0],["1995-02-23",4.2796,4.3135,4.2117,4.3135,13100.0],["1995-02-24",4.2796,4.3135,4.1777,4.3135,11100.0],["1995-02-27",4.3135,4.3475,4.2796,4.3475,12600.0],["1995-02-28",4.3135,4.3815,4.2796,4.3815,13400.0],["1995-03-01",4.3815,4.3815,4.3135,4.3475,2800.0],["1995-03-02",4.3475,4.3475,4.2456,4.2456,43600.0],["1995-03-03",4.2796,4.3135,4.1777,4.1777,10000.0],["1995-03-06",4.2116,4.2116,4.1777,4.1777,9900.0],["1995-03-07",4.2117,4.2456,4.1777,4.2117,6400.0],["1995-03-08",4.2116,4.2456,4.1777,4.1777,3200.0],["1995-03-09",4.2117,4.2796,4.1777,4.2117,20500.0],["1995-03-10",4.1777,4.2116,4.1777,4.1777,2100.0],["1995-03-13",4.2116,4.2116,4.1437,4.1777,6600.0],["1995-03-14",4.1777,4.2796,4.1437,4.2117,5600.0],["1995-03-15",4.2117,4.3135,4.2117,4.3135,6800.0],["1995-03-16",4.3475,4.3475,4.2456,4.2456,9600.0],["1995-03-17",4.2456,4.2796,4.2117,4.2796,6400.0],["1995-03-20",4.2796,4.3475,4.2796,4.3475,26200.0],["1995-03-21",4.3475,4.3475,4.3135,4.3475,7600.0],["1995-03-22",4.3135,4.3475,4.3135,4.3135,9200.0],["1995-03-23",4.3475,4.4154,4.3475,4.3475,125800.0],["1995-03-24",4.3815,4.4494,4.3475,4.4494,101400.0],["1995-03-27",4.2796,4.3475,4.2456,4.3475,6700.0],["1995-03-28",4.3475,4.3475,4.2796,4.3135,9600.0],["1995-03-29",4.3475,4.3475,4.2796,4.3475,90500.0],["1995-03-30",4.3475,4.3475,4.3135,4.3475,9600.0],["1995-03-31",4.2796,4.3475,4.2796,4.3135,3000.0],["1995-04-03",4.2796,4.3135,4.2796,4.2796,2100.0],["1995-04-04",4.3135,4.3135,4.2456,4.2796,5000.0],["1995-04-05",4.3135,4.3815,4.3135,4.3815,14400.0],["1995-04-06",4.3475,4.4834,4.3475,4.4834,32100.0],["1995-04-07",4.4494,4.4494,4.4494,4.4494,1500.0],["1995-04-10",4.4154,4.4834,4.4154,4.4834,38700.0],["1995-04-11",4.4494,4.4834,4.4494,4.4834,5700.0],["1995-04-12",4.4834,4.5173,4.4494,4.4494,3000.0],["1995-04-13",4.5173,4.5173,4.4834,4.4834,3600.0],["1995-04-17",4.4834,4.4834,4.4154,4.4154,1900.0],["1995-04-18",4.4834,4.4834,4.4154,4.4154,6800.0],["1995-04-19",4.4154,4.4834,4.4154,4.4834,7100.0],["1995-04-20",4.4834,4.4834,4.3815,4.4154,6000.0],["1995-04-21",4.4154,4.5173,4.3815,4.5173,5100.0],["1995-04-24",4.4494,4.4494,4.3475,4.3475,3400.0],["1995-04-25",4.3815,4.4154,4.3475,4.3815,15600.0],["1995-04-26",4.3475,4.4154,4.2796,4.3135,6100.0],["1995-04-27",4.3135,4.3815,4.3135,4.3475,3600.0],["1995-04-28",4.3815,4.4494,4.3815,4.4154,7000.0],["1995-05-01",4.4494,4.5173,4.4154,4.4834,4500.0],["1995-05-02",4.4494,4.4834,4.3475,4.4154,9200.0],["1995-05-03",4.4494,4.4494,4.4154,4.4494,11600.0],["1995-05-04",4.4834,4.5513,4.4834,4.5513,10100.0],["1995-05-05",4.5513,4.6532,4.5513,4.6192,5200.0],["1995-05-08",4.6192,4.7211,4.5853,4.7211,9200.0],["1995-05-09",4.7211,4.8909,4.7211,4.8909,30500.0],["1995-05-10",4.9249,4.9249,4.857,4.857,18500.0],["1995-05-11",4.8909,4.9249,4.857,4.8909,9000.0],["1995-05-12",4.8909,4.8909,4.823,4.857,21800.0],["1995-05-15",4.891,4.891,4.6532,4.7551,18300.0],["1995-05-16",4.7211,4.7551,4.7211,4.7551,5800.0],["1995-05-17",4.7551,4.823,4.7211,4.7211,4700.0],["1995-05-18",4.7211,4.7551,4.6872,4.6872,6800.0],["1995-05-19",4.6872,4.823,4.6872,4.7551,4100.0],["1995-05-22",4.7211,4.7211,4.6532,4.6872,15800.0],["1995-05-23",4.7211,4.7891,4.6872,4.7211,11200.0],["1995-05-24",4.7551,4.7891,4.7211,4.7211,6500.0],["1995-05-25",4.7551,4.7891,4.7551,4.7891,2900.0],["1995-05-26",4.7891,4.823,4.7211,4.7551,8300.0],["1995-05-30",4.7891,4.823,4.7551,4.823,2000.0],["1995-05-31",4.7891,4.857,4.7891,4.857,14400.0],["1995-06-01",4.823,4.857,4.7891,4.823,6500.0],["1995-06-02",4.7891,4.857,4.7211,4.857,20200.0],["1995-06-05",4.857,4.857,4.857,4.857,1500.0],["1995-06-06",4.857,4.857,4.823,4.857,1700.0],["1995-06-07",4.823,4.823,4.7211,4.7551,7300.0],["1995-06-08",4.7211,4.823,4.7211,4.7891,4500.0],["1995-06-09",4.823,4.823,4.7211,4.7551,5600.0],["1995-06-12",4.7891,4.823,4.7211,4.823,5700.0],["1995-06-13",4.7891,4.7891,4.7211,4.7551,6300.0],["1995-06-14",4.7891,4.823,4.7211,4.7891,13300.0],["1995-06-15",4.823,4.823,4.7551,4.7551,21500.0],["1995-06-16",4.7891,4.7891,4.6872,4.7211,11700.0],["1995-06-19",4.6872,4.7891,4.6872,4.7891,5100.0],["1995-06-20",4.823,4.823,4.7211,4.7211,23200.0],["1995-06-21",4.7551,4.7891,4.6532,4.7551,39800.0],["1995-06-22",4.7551,4.823,4.7211,4.823,20700.0],["1995-06-23",4.823,4.823,4.7551,4.7891,34600.0],["1995-06-26",4.6872,4.823,4.6872,4.823,33900.0],["1995-06-27",4.823,4.9249,4.7891,4.9249,29800.0],["1995-06-28",4.7551,4.7891,4.6872,4.7211,4100.0],["1995-06-29",4.7551,4.823,4.7551,4.7551,7100.0],["1995-06-30",4.7891,4.9249,4.7551,4.9249,21100.0],["1995-07-03",4.9589,4.9589,4.9589,4.9589,2600.0],["1995-07-05",4.8909,4.9249,4.857,4.8909,18300.0],["1995-07-06",4.9249,4.9589,4.857,4.9589,22500.0],["1995-07-07",4.9589,4.9589,4.857,4.8909,3200.0],["1995-07-10",4.857,4.9928,4.823,4.9589,6300.0],["1995-07-11",4.9249,4.9589,4.8909,4.9249,16300.0],["1995-07-12",4.9589,4.9928,4.8909,4.8909,10500.0],["1995-07-13",4.823,4.823,4.7211,4.7551,7700.0],["1995-07-14",4.7211,4.7891,4.6532,4.7211,6500.0],["1995-07-17",4.7211,4.7551,4.7211,4.7551,2000.0],["1995-07-18",4.857,4.857,4.7211,4.7211,22800.0],["1995-07-19",4.6532,4.7551,4.6532,4.7551,10800.0],["1995-07-20",4.6872,4.6872,4.6532,4.6532,5500.0],["1995-07-21",4.6872,4.6872,4.5853,4.5853,23800.0],["1995-07-24",4.6192,4.6192,4.5513,4.5513,16900.0],["1995-07-25",4.5173,4.5513,4.3475,4.5513,98500.0],["1995-07-26",4.5173,4.5853,4.4834,4.5853,5400.0],["1995-07-27",4.5853,4.6872,4.5853,4.6872,4500.0],["1995-07-28",4.7211,4.7891,4.7211,4.7891,3700.0],["1995-07-31",4.7891,4.891,4.7551,4.823,11800.0],["1995-08-01",4.857,4.857,4.7891,4.7891,15200.0],["1995-08-02",4.823,4.857,4.7551,4.857,11100.0],["1995-08-03",4.8909,4.8909,4.7891,4.857,5100.0],["1995-08-04",4.823,4.823,4.7211,4.7551,5900.0],["1995-08-07",4.7551,4.7551,4.4834,4.6192,108100.0],["1995-08-08",4.6192,4.6192,4.5173,4.5513,49000.0],["1995-08-09",4.5853,4.6192,4.5513,4.5853,49000.0],["1995-08-10",4.6192,4.6532,4.5173,4.6192,13300.0],["1995-08-11",4.6192,4.6532,4.5853,4.6192,4800.0],["1995-08-14",4.6192,4.6532,4.5853,4.6532,12400.0],["1995-08-15",4.6192,4.6192,4.5173,4.5853,25700.0],["1995-08-16",4.6192,4.6532,4.6192,4.6192,18200.0],["1995-08-17",4.6872,4.7551,4.6532,4.6872,45800.0],["1995-08-18",4.6872,4.7551,4.6872,4.7551,21000.0],["1995-08-21",4.7551,4.7551,4.7211,4.7551,12900.0],["1995-08-22",4.7551,4.7551,4.6872,4.6872,15600.0],["1995-08-23",4.7211,4.7211,4.6532,4.6532,7800.0],["1995-08-24",4.6192,4.6532,4.5513,4.6192,7400.0],["1995-08-25",4.6532,4.6532,4.6192,4.6532,21100.0],["1995-08-28",4.6532,4.6532,4.5173,4.6192,26400.0],["1995-08-29",4.5853,4.6192,4.5853,4.6192,31000.0],["1995-08-30",4.6192,4.6872,4.6192,4.6532,7100.0],["1995-08-31",4.6532,4.7551,4.6532,4.7211,5200.0],["1995-09-01",4.6872,4.7551,4.6532,4.6872,5900.0],["1995-09-05",4.6872,4.7211,4.6532,4.7211,2600.0],["1995-09-06",4.7211,4.7551,4.6872,4.7551,7200.0],["1995-09-07",4.7551,4.823,4.7211,4.823,6200.0],["1995-09-08",4.7891,4.823,4.7211,4.7891,8000.0],["1995-09-11",4.7551,4.857,4.7551,4.857,4900.0],["1995-09-12",4.857,4.857,4.823,4.857,15800.0],["1995-09-13",4.857,4.857,4.7211,4.7891,7700.0],["1995-09-14",4.857,4.8909,4.823,4.857,11300.0],["1995-09-15",4.823,4.857,4.823,4.857,5100.0],["1995-09-18",4.857,4.857,4.7551,4.7551,15100.0],["1995-09-19",4.7891,4.823,4.7551,4.823,23300.0],["1995-09-20",4.823,4.823,4.7551,4.7891,25900.0],["1995-09-21",4.7551,4.7891,4.6532,4.7891,80800.0],["1995-09-22",4.7891,4.8909,4.7891,4.8909,7200.0],["1995-09-25",4.8909,4.9589,4.8909,4.9249,15000.0],["1995-09-26",4.8909,4.9249,4.857,4.9249,10800.0],["1995-09-27",4.8679,4.9027,4.7983,4.8331,11100.0],["1995-09-28",4.8331,4.8331,4.7636,4.7983,7500.0],["1995-09-29",4.7983,4.9027,4.7983,4.9027,6500.0],["1995-10-02",4.8679,4.9027,4.8331,4.8679,6300.0],["1995-10-03",4.8331,4.8679,4.7983,4.7983,7400.0],["1995-10-04",4.7983,4.9722,4.7636,4.9027,8800.0],["1995-10-05",4.8679,4.8679,4.7983,4.8331,16500.0],["1995-10-06",4.8331,4.9027,4.8331,4.9027,17200.0],["1995-10-09",4.9374,4.9374,4.8679,4.9027,7900.0],["1995-10-10",4.8679,4.9722,4.7983,4.9722,16700.0],["1995-10-11",4.9374,4.9722,4.8679,4.8679,5900.0],["1995-10-12",4.9027,4.9374,4.8679,4.8679,4000.0],["1995-10-13",4.9027,4.9027,4.8679,4.9027,4800.0],["1995-10-16",4.8679,4.9027,4.8331,4.9027,14300.0],["1995-10-17",5.007,5.007,4.9027,4.9374,9100.0],["1995-10-18",4.9374,4.9374,4.9027,4.9027,3300.0],["1995-10-19",4.9027,4.9027,4.8679,4.8679,22700.0],["1995-10-20",4.9027,4.9374,4.9027,4.9374,14000.0],["1995-10-23",4.9722,5.007,4.9374,4.9374,19000.0],["1995-10-24",4.9027,5.0417,4.9027,5.0417,11000.0],["1995-10-25",5.0765,5.1113,5.0417,5.0417,13600.0],["1995-10-26",5.0417,5.0765,5.007,5.0765,16100.0],["1995-10-27",5.0765,5.0765,5.007,5.0765,11100.0],["1995-10-30",5.0417,5.1461,5.0417,5.0765,20900.0],["1995-10-31",5.0765,5.1113,5.0417,5.0765,15000.0],["1995-11-01",5.1113,5.1461,5.0765,5.1461,13200.0],["1995-11-02",5.2156,5.2156,5.1113,5.1808,17700.0],["1995-11-03",5.1461,5.2156,5.1113,5.1461,6800.0],["1995-11-06",5.1461,5.1461,5.0765,5.1113,4200.0],["1995-11-07",5.0765,5.1808,5.0765,5.1461,9600.0],["1995-11-08",5.1808,5.1808,5.1113,5.1461,5300.0],["1995-11-09",5.1808,5.2156,5.1808,5.2156,11300.0],["1995-11-10",5.2504,5.3199,5.1808,5.2504,23100.0],["1995-11-13",5.2851,5.2851,5.2156,5.2504,16600.0],["1995-11-14",5.2156,5.2851,5.2156,5.2504,17600.0],["1995-11-15",5.2504,5.3199,5.2156,5.2156,30700.0],["1995-11-16",5.1808,5.1808,5.1808,5.1808,5400.0],["1995-11-17",5.1808,5.2156,5.1808,5.1808,5300.0],["1995-11-20",5.2156,5.2156,5.1808,5.2156,6300.0],["1995-11-21",5.1808,5.1808,5.1461,5.1808,15600.0],["1995-11-22",5.2156,5.2504,5.1808,5.2156,9000.0],["1995-11-24",5.1461,5.1461,5.1461,5.1461,3500.0],["1995-11-27",5.1461,5.2156,5.1461,5.2156,4300.0],["1995-11-28",5.2156,5.2156,5.1808,5.1808,11900.0],["1995-11-29",5.1808,5.2156,5.1808,5.1808,2800.0],["1995-11-30",5.1808,5.2156,5.1808,5.1808,2300.0],["1995-12-01",5.2156,5.2156,5.1461,5.2156,6400.0],["1995-12-04",5.1808,5.2504,5.1808,5.2504,5800.0],["1995-12-05",5.2156,5.2851,5.2156,5.2156,20200.0],["1995-12-06",5.2504,5.3199,5.2156,5.2851,13000.0],["1995-12-07",5.2851,5.2851,5.2851,5.2851,5900.0],["1995-12-08",5.3199,5.3547,5.2851,5.3199,11100.0],["1995-12-11",5.2851,5.3894,5.2504,5.3199,10100.0],["1995-12-12",5.2851,5.3199,5.1808,5.3199,5300.0],["1995-12-13",5.2504,5.3199,5.2504,5.2851,18000.0],["1995-12-14",5.2851,5.3199,5.2156,5.3199,6400.0],["1995-12-15",5.3199,5.3199,5.2851,5.2851,7000.0],["1995-12-18",5.2851,5.2851,5.1808,5.2156,7400.0],["1995-12-19",5.1808,5.2156,5.1808,5.2156,10800.0],["1995-12-20",5.2156,5.459,5.2156,5.2851,36500.0],["1995-12-21",5.3199,5.4938,5.3199,5.3547,39100.0],["1995-12-22",5.3895,5.4242,5.3547,5.3547,11100.0],["1995-12-26",5.3547,5.4242,5.3547,5.4242,4700.0],["1995-12-27",5.4015,5.437,5.3659,5.437,7700.0],["1995-12-28",5.437,5.437,5.4015,5.437,6300.0],["1995-12-29",5.437,5.4725,5.437,5.4725,9900.0],["1996-01-02",5.437,5.4725,5.4015,5.4015,6700.0],["1996-01-03",5.437,5.5081,5.4015,5.5081,13400.0],["1996-01-04",5.5081,5.5081,5.437,5.4725,15800.0],["1996-01-05",5.4726,5.4726,5.4015,5.437,42900.0],["1996-01-08",5.437,5.437,5.437,5.437,2600.0],["1996-01-09",5.4015,5.4726,5.3659,5.3659,120500.0],["1996-01-10",5.4015,5.4015,5.3304,5.3304,5700.0],["1996-01-11",5.3659,5.4015,5.3659,5.3659,6800.0],["1996-01-12",5.4015,5.437,5.3659,5.437,8200.0],["1996-01-15",5.4015,5.437,5.3659,5.437,3400.0],["1996-01-16",5.4015,5.437,5.3304,5.437,72000.0],["1996-01-17",5.4725,5.5081,5.4015,5.4015,23800.0],["1996-01-18",5.437,5.5792,5.437,5.5792,20000.0],["1996-01-19",5.5792,5.6147,5.5436,5.6147,54800.0],["1996-01-22",5.6147,5.6147,5.5436,5.5436,11200.0],["1996-01-23",5.6147,5.6147,5.5081,5.5081,70800.0],["1996-01-24",5.5436,5.6147,5.5436,5.5792,14700.0],["1996-01-25",5.6147,5.6147,5.5081,5.5436,20500.0],["1996-01-26",5.5792,5.6147,5.5436,5.6147,22800.0],["1996-01-29",5.5792,5.6502,5.5792,5.5792,24700.0],["1996-01-30",5.5792,5.6502,5.5792,5.6502,65000.0],["1996-01-31",5.6502,5.7213,5.6147,5.6858,34400.0],["1996-02-01",5.6858,5.7213,5.6502,5.7213,43100.0],["1996-02-02",5.6858,5.7213,5.6147,5.6858,39400.0],["1996-02-05",5.7213,5.7213,5.6502,5.6858,15400.0],["1996-02-06",5.6858,5.7213,5.6502,5.6858,22600.0],["1996-02-07",5.6858,5.6858,5.6502,5.6502,12600.0],["1996-02-08",5.7213,5.8634,5.7213,5.8279,74300.0],["1996-02-09",5.7924,5.899,5.7568,5.899,44200.0],["1996-02-12",5.899,5.9701,5.8634,5.9701,29300.0],["1996-02-13",6.0056,6.0411,5.9345,5.9701,57300.0],["1996-02-14",6.0411,6.0411,5.899,6.0056,36800.0],["1996-02-15",5.9701,6.0056,5.8279,5.9345,60700.0],["1996-02-16",5.899,5.9701,5.8634,5.899,25100.0],["1996-02-20",5.8634,5.9345,5.7568,5.8634,15300.0],["1996-02-21",5.899,5.9345,5.8634,5.899,11400.0],["1996-02-22",5.9701,6.0056,5.899,5.899,19700.0],["1996-02-23",5.9345,5.9701,5.8634,5.9345,5400.0],["1996-02-26",5.899,5.9345,5.7568,5.8279,18400.0],["1996-02-27",5.8634,5.8634,5.6858,5.7924,25800.0],["1996-02-28",5.7924,5.7924,5.6147,5.7213,49200.0],["1996-02-29",5.6858,5.7568,5.6858,5.7568,16000.0],["1996-03-01",5.7568,5.7568,5.6502,5.6502,6900.0],["1996-03-04",5.6858,5.6858,5.5792,5.6147,21700.0],["1996-03-05",5.6502,5.6858,5.6147,5.6502,41400.0],["1996-03-06",5.6502,5.8279,5.6502,5.7568,19500.0],["1996-03-07",5.7924,5.8634,5.7568,5.8634,11400.0],["1996-03-08",5.8279,5.8279,5.6858,5.7213,37000.0],["1996-03-11",5.6502,5.7568,5.6502,5.6858,4600.0],["1996-03-12",5.7924,5.8279,5.6147,5.6147,21700.0],["1996-03-13",5.6502,5.8634,5.6147,5.8279,13400.0],["1996-03-14",5.8634,5.9345,5.8634,5.899,6700.0],["1996-03-15",5.8634,5.899,5.8634,5.8634,2600.0],["1996-03-18",5.899,5.9345,5.8634,5.9345,14300.0],["1996-03-19",5.9345,5.9345,5.8634,5.8634,6700.0],["1996-03-20",5.8634,5.899,5.8634,5.8634,6700.0],["1996-03-21",5.8279,5.8279,5.7924,5.8279,17000.0],["1996-03-22",5.7924,5.8279,5.7568,5.7568,12800.0],["1996-03-25",5.7568,5.7924,5.7568,5.7568,3200.0],["1996-03-26",5.7924,5.899,5.7924,5.899,9500.0],["1996-03-27",5.912,5.9483,5.8758,5.8758,9100.0],["1996-03-28",5.912,5.912,5.8032,5.8032,6400.0],["1996-03-29",5.8395,6.0208,5.8032,6.0208,15100.0],["1996-04-01",5.9483,5.9846,5.8758,5.912,12900.0],["1996-04-02",5.9483,6.0208,5.9483,6.0208,2400.0],["1996-04-03",5.9846,5.9846,5.912,5.9846,6600.0],["1996-04-04",6.0209,6.0209,5.9483,5.9846,4000.0],["1996-04-08",5.912,5.912,5.8758,5.912,7500.0],["1996-04-09",5.9483,5.9483,5.8758,5.912,6300.0],["1996-04-10",5.912,6.0209,5.8395,5.912,69100.0],["1996-04-11",5.8758,5.912,5.8032,5.8395,8400.0],["1996-04-12",5.8032,5.912,5.8032,5.912,3600.0],["1996-04-15",6.0209,6.0209,5.8758,5.8758,11500.0],["1996-04-16",5.9483,5.9483,5.8395,5.8395,6900.0],["1996-04-17",5.8395,5.912,5.6944,5.7307,16600.0],["1996-04-18",5.7307,5.8032,5.6944,5.7307,4200.0],["1996-04-19",5.8032,5.912,5.767,5.8758,8900.0],["1996-04-22",5.912,5.912,5.8758,5.912,6900.0],["1996-04-23",5.8758,5.912,5.8032,5.8032,7500.0],["1996-04-24",5.8032,5.8395,5.8032,5.8032,6400.0],["1996-04-25",5.8395,5.8395,5.767,5.767,8100.0],["1996-04-26",5.8395,5.912,5.8395,5.8758,16400.0],["1996-04-29",5.912,6.0209,5.8758,5.912,11400.0],["1996-04-30",5.8758,5.9846,5.8758,5.9846,11700.0],["1996-05-01",5.9483,6.0571,5.9483,6.0571,8300.0],["1996-05-02",6.0571,6.0571,5.8758,5.912,14000.0],["1996-05-03",5.912,5.9846,5.912,5.912,4500.0],["1996-05-06",5.912,5.9483,5.912,5.912,6600.0],["1996-05-07",5.912,5.912,5.8395,5.8395,11900.0],["1996-05-08",5.8032,5.8032,5.6219,5.767,62700.0],["1996-05-09",5.8032,5.8758,5.767,5.8758,10600.0],["1996-05-10",5.912,5.9483,5.8758,5.9483,1800.0],["1996-05-13",5.9483,5.9483,5.8395,5.8395,2300.0],["1996-05-14",5.8032,5.912,5.8032,5.8758,26200.0],["1996-05-15",5.912,5.9483,5.8395,5.8758,5400.0],["1996-05-16",5.912,5.912,5.8758,5.8758,8500.0],["1996-05-17",5.8758,5.8758,5.8395,5.8758,3900.0],["1996-05-20",5.912,6.0209,5.912,5.9846,36100.0],["1996-05-21",5.9846,6.0208,5.9846,6.0208,14500.0],["1996-05-22",6.0571,6.0571,6.0208,6.0208,11100.0],["1996-05-23",6.0571,6.0571,5.9846,6.0208,13500.0],["1996-05-24",5.9846,6.0208,5.9483,6.0208,8600.0],["1996-05-28",6.0571,6.0934,5.9846,6.0208,24600.0],["1996-05-29",5.9846,6.1297,5.9846,6.0571,15700.0],["1996-05-30",6.0934,6.0934,5.9846,5.9846,19400.0],["1996-05-31",6.0571,6.0934,6.0208,6.0208,8200.0],["1996-06-03",6.0209,6.0571,5.9483,6.0571,10900.0],["1996-06-04",6.0571,6.0571,5.9846,5.9846,10500.0],["1996-06-05",6.0934,6.1659,6.0208,6.0934,15800.0],["1996-06-06",6.0934,6.1297,5.9846,5.9846,7800.0],["1996-06-07",5.9846,6.0571,5.9846,6.0571,6200.0],["1996-06-10",6.0934,6.2385,6.0934,6.1659,38600.0],["1996-06-11",6.2022,6.2385,6.0571,6.0934,64100.0],["1996-06-12",6.0934,6.2385,6.0934,6.1659,39400.0],["1996-06-13",6.1659,6.2022,6.1659,6.1659,16600.0],["1996-06-14",6.2022,6.2022,6.1659,6.2022,29900.0],["1996-06-17",6.2022,6.2022,6.1659,6.1659,4200.0],["1996-06-18",6.2022,6.3836,6.2022,6.2385,36800.0],["1996-06-19",6.2747,6.3836,6.2747,6.3473,43300.0],["1996-06-20",6.3473,6.4561,6.311,6.4561,48500.0],["1996-06-21",6.4924,6.4924,6.3473,6.3836,20100.0],["1996-06-24",6.3473,6.5286,6.3473,6.4924,15200.0],["1996-06-25",6.4924,6.5286,6.3836,6.3836,38200.0],["1996-06-26",6.5078,6.6187,6.4338,6.5078,70000.0],["1996-06-27",6.4708,6.5078,6.3229,6.3969,16300.0],["1996-06-28",6.3969,6.4708,6.3229,6.3599,39500.0],["1996-07-01",6.3229,6.4708,6.3229,6.4708,15400.0],["1996-07-02",6.5078,6.5078,6.3969,6.5078,14800.0],["1996-07-03",6.4708,6.6557,6.4338,6.6187,13600.0],["1996-07-05",6.6187,6.6187,6.5817,6.6187,4900.0],["1996-07-08",6.5817,6.6187,6.5078,6.6187,9500.0],["1996-07-09",6.5448,6.5448,6.3969,6.5448,15400.0],["1996-07-10",6.6187,6.6187,6.4708,6.5448,13400.0],["1996-07-11",6.4708,6.5078,6.3229,6.5078,16900.0],["1996-07-12",6.3969,6.4708,6.3969,6.4338,9900.0],["1996-07-15",6.4338,6.4708,6.3969,6.4708,4000.0],["1996-07-16",6.5078,6.5448,6.4708,6.5448,16300.0],["1996-07-17",6.5078,6.5448,6.5078,6.5448,12000.0],["1996-07-18",6.5078,6.5448,6.4338,6.5448,7400.0],["1996-07-19",6.5817,6.6557,6.5078,6.6557,46300.0],["1996-07-22",6.6557,6.8406,6.6557,6.8406,44400.0],["1996-07-23",6.8406,6.8406,6.6927,6.7296,29400.0],["1996-07-24",6.7666,6.7666,6.6187,6.6927,16000.0],["1996-07-25",6.6557,6.7296,6.5448,6.7296,12600.0],["1996-07-26",6.7296,6.8406,6.7296,6.8406,16200.0],["1996-07-29",6.8406,6.9145,6.8406,6.9145,50000.0],["1996-07-30",6.9145,6.9145,6.6927,6.7666,41800.0],["1996-07-31",6.7296,6.7666,6.5817,6.5817,43800.0],["1996-08-01",6.6557,6.8036,6.6557,6.6927,18300.0],["1996-08-02",6.7297,6.8776,6.6927,6.8776,41500.0],["1996-08-05",6.8406,6.8776,6.7666,6.8036,28700.0],["1996-08-06",6.8406,6.8406,6.7296,6.7666,15000.0],["1996-08-07",6.7666,6.7666,6.7296,6.7666,9800.0],["1996-08-08",6.7296,6.7666,6.6927,6.7296,10300.0],["1996-08-09",6.7296,6.7296,6.6557,6.7296,557500.0],["1996-08-12",6.6927,6.7296,6.6927,6.7296,125700.0],["1996-08-13",6.7296,6.7296,6.6927,6.7296,68100.0],["1996-08-14",6.6927,6.8036,6.6927,6.8036,79800.0],["1996-08-15",6.8036,6.9885,6.7666,6.9515,211600.0],["1996-08-16",6.9885,7.0255,6.8776,6.9145,139800.0],["1996-08-19",7.0624,7.1734,6.9885,7.0994,125300.0],["1996-08-20",7.1734,7.2103,6.9515,7.0624,117500.0],["1996-08-21",7.0255,7.0994,6.9885,7.0624,69400.0],["1996-08-22",7.0994,7.1734,7.0255,7.1734,109200.0],["1996-08-23",7.2103,7.2473,7.1734,7.2103,74500.0],["1996-08-26",7.1734,7.2103,7.1364,7.1734,36600.0],["1996-08-27",7.1364,7.1734,7.0994,7.1734,42100.0],["1996-08-28",7.1364,7.1734,7.1364,7.1734,25000.0],["1996-08-29",7.2103,7.2103,7.0994,7.2103,70100.0],["1996-08-30",7.1364,7.1734,7.0255,7.0624,42500.0],["1996-09-03",6.9885,7.0994,6.9145,7.0994,31500.0],["1996-09-04",7.0994,7.1364,7.0624,7.1364,31800.0],["1996-09-05",7.0624,7.1364,6.9145,6.9885,19400.0],["1996-09-06",6.9515,7.0255,6.9145,6.9515,36700.0],["1996-09-09",6.9885,7.0994,6.9145,7.0994,32300.0],["1996-09-10",7.0994,7.2473,7.0994,7.2103,139500.0],["1996-09-11",7.1734,7.2103,7.1364,7.1364,72100.0],["1996-09-12",7.1364,7.2843,7.1364,7.2843,117000.0],["1996-09-13",7.2843,7.2843,7.2103,7.2843,19300.0],["1996-09-16",7.2843,7.2843,7.2103,7.2103,44600.0],["1996-09-17",7.2843,7.3582,7.2843,7.3582,120000.0],["1996-09-18",7.3582,7.3582,7.1364,7.1734,46400.0],["1996-09-19",7.1734,7.1734,7.0624,7.1734,44800.0],["1996-09-20",7.2103,7.2843,7.1364,7.2473,43000.0],["1996-09-23",7.2473,7.3213,7.1734,7.2843,18600.0],["1996-09-24",7.2473,7.3213,7.1364,7.2843,34000.0],["1996-09-25",7.2473,7.3213,7.2473,7.3213,18300.0],["1996-09-26",7.3393,7.377,7.2641,7.3393,12800.0],["1996-09-27",7.3017,7.4146,7.3017,7.4146,24300.0],["1996-09-30",7.4522,7.4899,7.3393,7.4899,31300.0],["1996-10-01",7.4899,7.5275,7.4522,7.4899,80200.0],["1996-10-02",7.4899,7.5275,7.4522,7.5275,22900.0],["1996-10-03",7.5275,7.5652,7.4899,7.5652,34700.0],["1996-10-04",7.6028,7.6028,7.5275,7.5275,17900.0],["1996-10-07",7.5652,7.6028,7.5275,7.5652,21900.0],["1996-10-08",7.5652,7.6028,7.4522,7.4522,48500.0],["1996-10-09",7.5275,7.5275,7.4522,7.4522,7000.0],["1996-10-10",7.4522,7.5652,7.4146,7.5652,31400.0],["1996-10-11",7.5275,7.6404,7.4899,7.6404,28100.0],["1996-10-14",7.6028,7.6404,7.5275,7.6404,16500.0],["1996-10-15",7.6404,7.6404,7.5275,7.6404,44000.0],["1996-10-16",7.6781,7.7533,7.6781,7.7157,41300.0],["1996-10-17",7.7157,7.7533,7.6781,7.6781,21500.0],["1996-10-18",7.6781,7.7533,7.6781,7.7533,39000.0],["1996-10-21",7.7533,7.7533,7.6781,7.7157,142000.0],["1996-10-22",7.7157,7.7157,7.6781,7.6781,9500.0],["1996-10-23",7.6781,7.6781,7.6404,7.6781,11100.0],["1996-10-24",7.6404,7.7533,7.6404,7.7533,285400.0],["1996-10-25",7.6781,7.7157,7.6028,7.7157,135100.0],["1996-10-28",7.6781,7.7157,7.6781,7.6781,6600.0],["1996-10-29",7.7157,7.7533,7.6028,7.6404,17000.0],["1996-10-30",7.6404,7.7157,7.6404,7.7157,12500.0],["1996-10-31",7.6781,7.8663,7.6781,7.791,30300.0],["1996-11-01",7.8286,7.8286,7.7157,7.7533,41200.0],["1996-11-04",7.8286,7.8663,7.7157,7.8286,51400.0],["1996-11-05",7.8286,8.0544,7.8286,8.0544,27100.0],["1996-11-06",8.2803,8.3555,8.2426,8.3179,52300.0],["1996-11-07",8.3179,8.5437,8.2803,8.5061,80000.0],["1996-11-08",8.4685,8.6566,8.4685,8.619,58800.0],["1996-11-11",8.5814,8.619,8.4308,8.5814,40700.0],["1996-11-12",8.6566,8.6566,8.1674,8.3555,155500.0],["1996-11-13",8.3555,8.619,8.3555,8.5814,55000.0],["1996-11-14",8.5814,8.6566,8.5437,8.5814,37000.0],["1996-11-15",8.5061,8.5437,8.3932,8.4685,30000.0],["1996-11-18",8.4685,8.5061,8.2803,8.4685,26800.0],["1996-11-19",8.5437,8.5437,8.3932,8.4308,30200.0],["1996-11-20",8.3932,8.5437,8.3932,8.4685,40900.0],["1996-11-21",8.4308,8.4685,8.3179,8.3932,23000.0],["1996-11-22",8.3555,8.3555,8.2426,8.2803,19800.0],["1996-11-25",8.205,8.3179,8.0921,8.2803,25200.0],["1996-11-26",8.2426,8.3179,8.1674,8.2426,14100.0],["1996-11-27",8.2426,8.2803,8.1674,8.205,22800.0],["1996-11-29",8.205,8.2803,8.205,8.2803,3500.0],["1996-12-02",8.2803,8.3555,8.2426,8.2803,15400.0],["1996-12-03",8.2803,8.2803,8.1674,8.1674,27000.0],["1996-12-04",8.1674,8.2426,8.0921,8.205,77200.0],["1996-12-05",8.205,8.3179,8.205,8.2803,78900.0],["1996-12-06",8.2803,8.3179,8.205,8.2803,16500.0],["1996-12-09",8.3179,8.3932,8.2803,8.3932,7700.0],["1996-12-10",8.3555,8.4308,8.3555,8.3932,10900.0],["1996-12-11",8.3179,8.3555,8.2803,8.3179,11600.0],["1996-12-12",8.3555,8.3932,8.2803,8.3179,20500.0],["1996-12-13",8.2803,8.3932,8.2426,8.2803,17200.0],["1996-12-16",8.2803,8.3179,8.2803,8.3179,19000.0],["1996-12-17",8.2803,8.3932,8.2803,8.3932,11100.0],["1996-12-18",8.3932,8.3932,8.3555,8.3932,21700.0],["1996-12-19",8.3932,8.4685,8.3932,8.4308,790700.0],["1996-12-20",8.4308,8.5814,8.4308,8.5437,201500.0],["1996-12-23",8.5437,8.5437,8.4685,8.5061,114900.0],["1996-12-24",8.5061,8.5814,8.5061,8.5437,45200.0],["1996-12-26",8.5437,8.8072,8.5437,8.7319,108600.0],["1996-12-27",8.7885,8.8649,8.7503,8.7885,39900.0],["1996-12-30",8.7503,8.8649,8.712,8.8649,48800.0],["1996-12-31",8.8649,8.9795,8.7885,8.9795,49800.0],["1997-01-02",9.0177,9.0177,8.5592,8.8267,142100.0],["1997-01-03",8.7885,8.9031,8.7885,8.9031,88100.0],["1997-01-06",8.9795,8.9795,8.6738,8.8267,75100.0],["1997-01-07",8.9031,8.9031,8.712,8.8649,55400.0],["1997-01-08",8.8267,8.8649,8.7885,8.7885,31200.0],["1997-01-09",8.8267,8.8649,8.7121,8.7503,177900.0],["1997-01-10",8.6356,8.8267,8.521,8.7885,86000.0],["1997-01-13",8.8267,8.8649,8.7503,8.7885,44500.0],["1997-01-14",8.8267,8.9031,8.7885,8.9031,75700.0],["1997-01-15",8.9031,8.9031,8.7885,8.9031,83400.0],["1997-01-16",8.9413,9.056,8.9413,9.0177,92000.0],["1997-01-17",9.056,9.1324,8.9031,8.9413,67600.0],["1997-01-20",8.9795,9.0177,8.8267,8.8267,81200.0],["1997-01-21",8.8267,8.9031,8.6738,8.8649,85800.0],["1997-01-22",8.8649,8.9031,8.7885,8.9031,35900.0],["1997-01-23",8.9413,8.9413,8.7121,8.7121,66200.0],["1997-01-24",8.7121,8.9413,8.7121,8.9413,66400.0],["1997-01-27",8.9031,8.9031,8.7121,8.7503,52000.0],["1997-01-28",8.7503,8.7885,8.7503,8.7885,17300.0],["1997-01-29",8.7503,8.7885,8.6738,8.7503,35100.0],["1997-01-30",8.7121,8.7885,8.6738,8.7885,65700.0],["1997-01-31",8.7885,8.9795,8.7503,8.9413,68300.0],["1997-02-03",8.9795,9.0942,8.9031,9.0942,65600.0],["1997-02-04",9.0942,9.1324,8.9413,9.0177,24000.0],["1997-02-05",8.9413,8.9795,8.9031,8.9413,22700.0],["1997-02-06",8.9795,8.9795,8.9031,8.9795,47400.0],["1997-02-07",8.9795,9.0177,8.9413,8.9795,59100.0],["1997-02-10",8.9795,9.0559,8.9795,8.9795,35400.0],["1997-02-11",9.0177,9.0559,8.9795,8.9795,23600.0],["1997-02-12",8.9795,9.0559,8.9795,9.0559,37500.0],["1997-02-13",9.0177,9.0942,8.9795,9.0559,28200.0],["1997-02-14",9.0177,9.0177,8.9413,8.9795,30000.0],["1997-02-18",8.9031,9.0942,8.9031,9.0177,49500.0],["1997-02-19",9.0177,9.0559,8.9795,9.0559,31200.0],["1997-02-20",9.0177,9.1706,8.9795,9.0942,73400.0],["1997-02-21",9.1706,9.1706,9.0942,9.1324,175400.0],["1997-02-24",9.1706,9.2088,9.0942,9.2088,173300.0],["1997-02-25",9.1706,9.2852,9.1324,9.2088,257700.0],["1997-02-26",9.2852,9.2852,9.2088,9.247,121000.0],["1997-02-27",9.2088,9.247,9.0559,9.0559,20500.0],["1997-02-28",9.0559,9.1706,9.0559,9.1706,40600.0],["1997-03-03",9.1706,9.1706,8.7885,9.0942,126500.0],["1997-03-04",9.0559,9.1706,8.9413,9.1706,107600.0],["1997-03-05",9.0942,9.1706,9.0942,9.1324,93400.0],["1997-03-06",9.1324,9.2852,9.1324,9.2852,51500.0],["1997-03-07",9.2088,9.3616,9.1706,9.2852,58700.0],["1997-03-10",9.247,9.4763,9.247,9.3998,37600.0],["1997-03-11",9.3234,9.4381,9.2852,9.3998,66900.0],["1997-03-12",9.3616,9.4381,9.3616,9.3616,24600.0],["1997-03-13",9.2852,9.3998,9.2088,9.247,61300.0],["1997-03-14",9.2088,9.3234,9.2088,9.3234,27500.0],["1997-03-17",9.3234,9.4381,9.2852,9.4381,42600.0],["1997-03-18",9.3616,9.3616,9.2852,9.3234,40400.0],["1997-03-19",9.3616,9.3998,9.3234,9.3234,13500.0],["1997-03-20",9.3234,9.3616,9.2088,9.2852,32400.0],["1997-03-21",9.247,9.3234,9.2088,9.3234,38000.0],["1997-03-24",9.247,9.3234,9.2088,9.3234,12300.0],["1997-03-25",9.2852,9.4381,9.2852,9.4381,51700.0],["1997-03-26",9.3791,9.5729,9.3791,9.5342,31400.0],["1997-03-27",9.4567,9.5729,9.3791,9.4954,37900.0],["1997-03-31",9.4179,9.4179,8.9916,9.2629,95900.0],["1997-04-01",9.1854,9.2241,8.9141,9.0691,42500.0],["1997-04-02",8.9916,9.2629,8.9916,9.2629,79500.0],["1997-04-03",9.2629,9.2629,8.9141,9.0691,200400.0],["1997-04-04",8.9916,9.0303,8.8365,9.0303,67100.0],["1997-04-07",8.9916,9.2241,8.9916,9.1466,40400.0],["1997-04-08",9.0691,9.2241,9.0691,9.2241,14100.0],["1997-04-09",9.2629,9.3016,9.2241,9.3016,19900.0],["1997-04-10",9.3016,9.4954,9.3016,9.3791,23600.0],["1997-04-11",9.3404,9.4179,9.3016,9.3404,60000.0],["1997-04-14",9.3016,9.3404,9.1854,9.2241,50800.0],["1997-04-15",9.3016,9.3016,9.2241,9.3016,36300.0],["1997-04-16",9.3791,9.5342,9.3791,9.5342,31400.0],["1997-04-17",9.4954,9.5729,9.4179,9.4567,42000.0],["1997-04-18",9.4567,9.4567,9.3791,9.4179,14000.0],["1997-04-21",9.3404,9.4179,9.3016,9.3791,9600.0],["1997-04-22",9.3404,9.4179,9.3404,9.3404,11100.0],["1997-04-23",9.3404,9.3791,9.2241,9.3016,47200.0],["1997-04-24",9.3016,9.4179,9.1466,9.1466,21200.0],["1997-04-25",9.1078,9.1078,8.759,8.759,49400.0],["1997-04-28",8.7978,8.8753,8.5653,8.8753,62900.0],["1997-04-29",8.9141,9.0303,8.8753,8.9141,125900.0],["1997-04-30",8.8753,9.1078,8.8753,9.0691,101000.0],["1997-05-01",9.0303,9.0691,8.9916,9.0303,26800.0],["1997-05-02",8.9916,9.0303,8.9916,8.9916,70900.0],["1997-05-05",8.9528,9.1078,8.9528,9.1078,15000.0],["1997-05-06",9.1078,9.1854,9.1078,9.1854,25700.0],["1997-05-07",9.1854,9.2629,9.1854,9.2629,11000.0],["1997-05-08",9.2629,9.4179,9.2629,9.3016,67600.0],["1997-05-09",9.3791,9.3791,9.2629,9.3016,25400.0],["1997-05-12",9.1854,9.2241,8.9916,9.0691,140300.0],["1997-05-13",9.1466,9.1854,9.1078,9.1078,47200.0],["1997-05-14",9.1466,9.1854,9.0303,9.0691,21200.0],["1997-05-15",9.1466,9.1854,9.1078,9.1854,15900.0],["1997-05-16",9.1078,9.1466,9.1078,9.1078,31300.0],["1997-05-19",9.0691,9.1466,9.0303,9.1078,19700.0],["1997-05-20",9.1466,9.3404,9.1466,9.3016,24300.0],["1997-05-21",9.3404,9.3404,9.1466,9.1466,43900.0],["1997-05-22",9.1078,9.1078,8.9916,9.0691,54900.0],["1997-05-23",9.0691,9.1466,9.0303,9.1466,37200.0],["1997-05-27",9.1078,9.1854,9.1078,9.1854,10100.0],["1997-05-28",9.1466,9.1854,8.9528,9.0691,36300.0],["1997-05-29",9.0303,9.0303,8.9141,8.9141,38000.0],["1997-05-30",8.9141,9.1854,8.9141,9.1854,16600.0],["1997-06-02",9.1854,9.1854,8.9528,8.9916,14800.0],["1997-06-03",9.0691,9.1078,8.9528,8.9916,16300.0],["1997-06-04",8.9528,8.9528,8.7978,8.8366,65400.0],["1997-06-05",8.8366,9.0303,8.759,8.8753,78900.0],["1997-06-06",8.7978,8.8365,8.759,8.7978,85100.0],["1997-06-09",8.759,8.9916,8.759,8.9528,37200.0],["1997-06-10",8.8753,8.8753,8.8366,8.8753,9800.0],["1997-06-11",8.8366,8.9141,8.8366,8.8753,58400.0],["1997-06-12",8.9141,8.9916,8.9141,8.9141,14100.0],["1997-06-13",9.0303,9.1078,9.0303,9.1078,40800.0],["1997-06-16",9.0691,9.2629,9.0691,9.2629,76300.0],["1997-06-17",9.1854,9.1854,9.1078,9.1078,55600.0],["1997-06-18",9.1466,9.2629,9.1466,9.2629,14600.0],["1997-06-19",9.2629,9.4179,9.2629,9.4179,16500.0],["1997-06-20",9.4179,9.4567,9.3404,9.3404,83400.0],["1997-06-23",9.3791,9.5729,9.3404,9.5729,34600.0],["1997-06-24",9.4954,9.5342,9.3791,9.4954,41500.0],["1997-06-25",9.5342,9.6117,9.4373,9.5342,96100.0],["1997-06-26",9.5137,9.6317,9.4744,9.553,15200.0],["1997-06-27",9.612,9.6317,9.5334,9.6317,35600.0],["1997-06-30",9.5924,10.1821,9.553,10.1034,153800.0],["1997-07-01",10.1034,10.1034,9.7103,9.8675,45500.0],["1997-07-02",9.8675,9.9658,9.8086,9.9069,47400.0],["1997-07-03",9.9462,9.9658,9.9069,9.9462,13800.0],["1997-07-07",10.0248,10.1034,9.9069,9.9462,58600.0],["1997-07-08",9.9855,10.1034,9.9462,10.1034,94400.0],["1997-07-09",10.1034,10.1821,10.0248,10.1034,15500.0],["1997-07-10",10.1034,10.1427,10.0248,10.0445,8300.0],["1997-07-11",10.0445,10.2803,10.0445,10.2607,18100.0],["1997-07-14",10.3,10.4179,10.2607,10.359,25100.0],["1997-07-15",10.2803,10.3786,10.2214,10.2607,158900.0],["1997-07-16",10.241,10.3393,10.0445,10.1427,58400.0],["1997-07-17",10.1034,10.1427,10.0248,10.0248,54000.0],["1997-07-18",10.0051,10.0445,10.0051,10.0248,104300.0],["1997-07-21",10.0248,10.0445,9.9855,10.0248,6000.0],["1997-07-22",10.0248,10.0445,9.9462,10.0248,31100.0],["1997-07-23",10.0445,10.0445,9.9855,10.0051,18800.0],["1997-07-24",10.0445,10.1427,10.0051,10.1427,45600.0],["1997-07-25",10.1034,10.3393,10.0248,10.3393,11900.0],["1997-07-28",10.3,10.359,10.241,10.2607,47600.0],["1997-07-29",10.2214,10.2607,10.182,10.2017,25000.0],["1997-07-30",10.2214,10.359,10.2017,10.2803,27200.0],["1997-07-31",10.2607,10.3786,10.2607,10.3196,16900.0],["1997-08-01",10.359,10.359,10.1427,10.1427,88600.0],["1997-08-04",10.2017,10.2017,10.0641,10.0838,104200.0],["1997-08-05",10.0051,10.1034,9.9855,10.0248,138000.0],["1997-08-06",10.0051,10.1034,10.0051,10.1034,72000.0],["1997-08-07",10.0838,10.2214,10.0838,10.2214,77400.0],["1997-08-08",10.2214,10.3393,10.2017,10.2803,63000.0],["1997-08-11",10.3196,10.3786,10.2803,10.3786,21600.0],["1997-08-12",10.3393,10.3393,10.241,10.3,15700.0],["1997-08-13",10.3196,10.3786,10.2607,10.2803,73300.0],["1997-08-14",10.2607,10.3393,10.2214,10.3393,12400.0],["1997-08-15",10.3393,10.359,10.1427,10.1624,89700.0],["1997-08-18",10.2017,10.2607,10.0445,10.0838,78000.0],["1997-08-19",10.0641,10.1231,10.0248,10.1231,35700.0],["1997-08-20",10.0838,10.1427,10.0445,10.0445,16000.0],["1997-08-21",10.0445,10.0445,9.9462,10.0248,63800.0],["1997-08-22",10.0445,10.0445,9.8282,9.9855,38000.0],["1997-08-25",10.0248,10.0248,9.8675,9.9658,12900.0],["1997-08-26",9.9855,9.9855,9.5924,9.6317,62500.0],["1997-08-27",9.6317,9.9658,9.5924,9.9658,48700.0],["1997-08-28",9.9265,10.0445,9.9265,10.0445,8800.0],["1997-08-29",10.0641,10.0641,10.0248,10.0641,9100.0],["1997-09-02",10.1034,10.2214,10.1034,10.2214,36300.0],["1997-09-03",10.241,10.2607,10.2017,10.2607,10800.0],["1997-09-04",10.3196,10.3196,9.9855,10.0641,115700.0],["1997-09-05",9.9462,9.9855,9.9069,9.9462,397800.0],["1997-09-08",9.9069,10.0641,9.9069,10.0641,48000.0],["1997-09-09",10.0641,10.0641,9.9462,9.9658,18600.0],["1997-09-10",9.9462,10.0445,9.9462,9.9462,152800.0],["1997-09-11",9.9462,9.9658,9.9265,9.9462,35600.0],["1997-09-12",9.9265,10.2017,9.9265,10.2017,46100.0],["1997-09-15",10.1231,10.2017,10.1231,10.182,7800.0],["1997-09-16",10.2214,10.241,10.1821,10.241,47800.0],["1997-09-17",10.2803,10.2803,10.1624,10.2607,41000.0],["1997-09-18",10.182,10.4376,10.182,10.3983,34700.0],["1997-09-19",10.4376,10.6735,10.4179,10.6145,72000.0],["1997-09-22",10.7324,10.7324,10.5752,10.5752,33900.0],["1997-09-23",10.5162,11.0273,10.5162,11.0273,39800.0],["1997-09-24",11.0076,11.0076,10.7914,10.8111,34100.0],["1997-09-25",10.7914,10.8504,10.7717,10.8504,48600.0],["1997-09-26",10.9141,10.9539,10.8344,10.9539,17000.0],["1997-09-29",10.9141,10.9141,10.7349,10.8344,19300.0],["1997-09-30",10.8344,11.1332,10.7946,11.0933,56000.0],["1997-10-01",11.0535,11.2128,11.0535,11.2128,19100.0],["1997-10-02",11.2527,11.4518,11.2328,11.4518,8100.0],["1997-10-03",11.5315,11.7107,11.5315,11.7107,14300.0],["1997-10-06",11.6709,11.7506,11.6709,11.7107,15100.0],["1997-10-07",11.6311,11.6311,11.4718,11.6112,68500.0],["1997-10-08",11.5315,11.7307,11.4718,11.7107,11000.0],["1997-10-09",11.651,11.9497,11.5315,11.7107,29900.0],["1997-10-10",11.7506,11.7904,11.7307,11.7904,10000.0],["1997-10-13",11.6709,11.7108,11.4319,11.5116,39500.0],["1997-10-14",11.4718,11.4718,11.3722,11.4518,56400.0],["1997-10-15",11.4917,11.5315,11.3722,11.4518,57900.0],["1997-10-16",11.4718,11.4917,11.412,11.412,44100.0],["1997-10-17",11.3323,11.3323,10.9739,11.0933,36300.0],["1997-10-20",11.0934,11.1531,10.9539,10.9539,17400.0],["1997-10-21",10.9938,11.0535,10.7946,10.8942,15800.0],["1997-10-22",10.8544,10.9539,10.8544,10.934,24200.0],["1997-10-23",10.9938,11.0734,10.9141,10.9141,37400.0],["1997-10-24",10.8743,10.9141,10.7946,10.9141,36800.0],["1997-10-27",10.8344,10.9141,10.7946,10.7946,47100.0],["1997-10-28",10.6751,10.7946,10.6353,10.7946,62800.0],["1997-10-29",10.8544,10.8544,10.6353,10.695,12700.0],["1997-10-30",10.7349,10.7548,10.456,10.456,43300.0],["1997-10-31",10.5158,10.9141,10.5158,10.9141,16300.0],["1997-11-03",10.8942,11.0734,10.8942,11.0734,34600.0],["1997-11-04",11.1133,11.1332,10.8743,10.8743,38200.0],["1997-11-05",10.9141,10.9938,10.9141,10.9938,22400.0],["1997-11-06",11.0137,11.1531,10.9938,11.1531,50000.0],["1997-11-07",11.0734,11.0734,10.934,10.9938,13400.0],["1997-11-10",10.9739,11.0336,10.9739,11.0336,4700.0],["1997-11-11",11.0137,11.0336,10.9938,11.0336,4200.0],["1997-11-12",10.9938,11.0734,10.9938,11.0336,34600.0],["1997-11-13",11.0535,11.0734,10.8743,10.9141,22700.0],["1997-11-14",10.9141,11.1531,10.9141,11.1531,22000.0],["1997-11-17",11.1531,11.2527,11.1531,11.2328,33900.0],["1997-11-18",11.1531,11.1531,11.0934,11.1332,23600.0],["1997-11-19",11.0933,11.1531,11.0137,11.1531,35600.0],["1997-11-20",11.173,11.173,11.0933,11.1531,6000.0],["1997-11-21",11.2128,11.2128,11.1332,11.1929,13200.0],["1997-11-24",11.1929,11.2128,11.1332,11.2128,4200.0],["1997-11-25",11.2328,11.3124,11.2128,11.3124,20800.0],["1997-11-26",11.3921,11.4718,11.3124,11.4718,29600.0],["1997-11-28",11.4917,11.5116,11.4917,11.5116,5400.0],["1997-12-01",11.5514,11.5514,11.412,11.412,100500.0],["1997-12-02",11.2925,11.3921,11.2527,11.3124,98700.0],["1997-12-03",11.2328,11.2527,11.1929,11.2527,777700.0],["1997-12-04",11.2328,11.2328,11.0535,11.1929,131900.0],["1997-12-05",11.1133,11.1133,10.934,11.0734,78700.0],["1997-12-08",11.0137,11.0137,10.934,10.9938,66900.0],["1997-12-09",10.9738,10.9938,10.7349,10.8743,79700.0],["1997-12-10",10.9141,10.9938,10.8544,10.8942,77300.0],["1997-12-11",10.8344,10.9141,10.7946,10.8543,74400.0],["1997-12-12",10.8543,10.8743,10.8344,10.8543,41700.0],["1997-12-15",10.934,11.0535,10.695,11.0137,53800.0],["1997-12-16",10.9938,11.0336,10.7946,10.8743,39700.0],["1997-12-17",10.8544,10.934,10.7946,10.8942,31400.0],["1997-12-18",10.9539,10.9938,10.8942,10.9938,52300.0],["1997-12-19",10.9738,11.0137,10.5954,10.9141,41200.0],["1997-12-22",10.8942,11.0734,10.8942,11.0137,16400.0],["1997-12-23",11.0137,11.2726,11.0137,11.1133,34600.0],["1997-12-24",11.0933,11.0933,11.0137,11.0535,7100.0],["1997-12-26",11.0137,11.1133,10.8942,11.0336,43100.0],["1997-12-29",11.078,11.0982,10.9771,11.078,25800.0],["1997-12-30",11.0982,11.2394,11.078,11.2394,29500.0],["1997-12-31",11.2798,11.3201,11.1184,11.3,54500.0],["1998-01-02",11.2394,11.2394,11.0175,11.0982,28300.0],["1998-01-05",11.1789,11.1991,11.0376,11.0982,68400.0],["1998-01-06",11.0982,11.1385,11.078,11.1385,47100.0],["1998-01-07",11.1385,11.2798,11.0982,11.2798,14200.0],["1998-01-08",11.1991,11.2798,11.1587,11.2596,13200.0],["1998-01-09",11.2596,11.2798,11.1385,11.1587,27800.0],["1998-01-12",11.0578,11.0982,11.0175,11.0578,22500.0],["1998-01-13",11.0578,11.078,11.0175,11.078,19300.0],["1998-01-14",11.0578,11.1587,11.0578,11.1587,81900.0],["1998-01-15",11.1991,11.2596,11.1587,11.1789,11000.0],["1998-01-16",11.2596,11.2798,11.1991,11.2192,34000.0],["1998-01-20",11.2596,11.2596,11.0982,11.1789,42500.0],["1998-01-21",11.1385,11.1789,11.1183,11.1183,51000.0],["1998-01-22",11.1183,11.1385,11.1183,11.1385,49000.0],["1998-01-23",11.1789,11.2192,11.1789,11.2192,31200.0],["1998-01-26",11.2192,11.2798,11.2192,11.2192,51900.0],["1998-01-27",11.2596,11.2798,11.1991,11.1991,57500.0],["1998-01-28",11.1587,11.1789,11.0982,11.1587,23800.0],["1998-01-29",11.1183,11.1789,11.1183,11.1385,34800.0],["1998-01-30",11.0982,11.1183,11.0175,11.1183,15200.0],["1998-02-02",11.078,11.1385,10.9367,10.9973,31200.0],["1998-02-03",10.9569,10.9569,10.856,10.9569,22500.0],["1998-02-04",10.8762,10.9166,10.7955,10.8358,67700.0],["1998-02-05",10.8762,10.9569,10.856,10.9166,21300.0],["1998-02-06",10.856,11.078,10.8358,11.078,24200.0],["1998-02-09",11.078,11.0982,10.8762,10.9367,124500.0],["1998-02-10",10.9569,10.9771,10.856,10.8964,44800.0],["1998-02-11",10.8358,10.8762,10.6542,10.6946,243900.0],["1998-02-12",10.5937,10.7148,10.513,10.6744,102100.0],["1998-02-13",10.735,10.8762,10.6744,10.6946,160600.0],["1998-02-17",10.7753,10.8157,10.5937,10.6139,27600.0],["1998-02-18",10.6542,10.6542,10.513,10.5937,84600.0],["1998-02-19",10.5735,10.6542,10.5735,10.5735,53800.0],["1998-02-20",10.6139,10.6542,10.5332,10.6139,90800.0],["1998-02-23",10.5735,10.6946,10.5534,10.5735,159400.0],["1998-02-24",10.5735,10.5735,10.4323,10.4525,174200.0],["1998-02-25",10.4928,10.5937,10.4928,10.5332,101000.0],["1998-02-26",10.4928,10.5534,10.4525,10.4928,71000.0],["1998-02-27",10.4525,10.4928,10.4323,10.4525,64800.0],["1998-03-02",10.4323,10.513,10.4121,10.4928,146500.0],["1998-03-03",10.4726,10.5735,10.4726,10.5735,115000.0],["1998-03-04",10.5937,10.9973,10.4726,10.9973,61900.0],["1998-03-05",10.8762,10.9771,10.735,10.856,41200.0],["1998-03-06",10.9166,10.9771,10.8157,10.856,34500.0],["1998-03-09",10.8762,10.8762,10.5735,10.735,14800.0],["1998-03-10",10.7551,10.8964,10.7551,10.856,87500.0],["1998-03-11",10.735,10.7955,10.6744,10.6744,82000.0],["1998-03-12",10.6542,10.6946,10.5937,10.6341,18900.0],["1998-03-13",10.6542,10.7955,10.5735,10.6744,18800.0],["1998-03-16",10.6542,10.6946,10.6139,10.6341,11600.0],["1998-03-17",10.6744,10.735,10.6341,10.6744,4600.0],["1998-03-18",10.6341,10.7753,10.6139,10.735,52500.0],["1998-03-19",10.7551,10.856,10.7551,10.8358,61900.0],["1998-03-20",10.8964,10.9569,10.7551,10.8358,39800.0],["1998-03-23",10.7551,10.8359,10.6139,10.8157,67400.0],["1998-03-24",10.735,10.8157,10.7148,10.7753,126600.0],["1998-03-25",10.7753,10.8358,10.7753,10.8358,29300.0],["1998-03-26",10.8157,10.8762,10.7955,10.856,120100.0],["1998-03-27",10.9215,10.9828,10.8806,10.9828,63900.0],["1998-03-30",10.9624,11.0033,10.9215,11.0033,15200.0],["1998-03-31",11.0033,11.2283,11.0033,11.2283,28800.0],["1998-04-01",11.1464,11.2078,11.0646,11.1055,77600.0],["1998-04-02",11.0442,11.126,11.0442,11.0646,30900.0],["1998-04-03",11.0442,11.1055,11.0442,11.0851,19900.0],["1998-04-06",11.0442,11.0442,10.9419,11.0442,89300.0],["1998-04-07",11.126,11.2283,11.0237,11.2283,50600.0],["1998-04-08",11.2283,11.2283,11.126,11.126,24000.0],["1998-04-09",11.0851,11.1669,11.0646,11.126,18700.0],["1998-04-13",11.1464,11.2692,11.0851,11.1873,34000.0],["1998-04-14",11.126,11.2896,11.126,11.2487,28500.0],["1998-04-15",11.2692,11.2896,11.1874,11.2078,90800.0],["1998-04-16",11.2692,11.2692,11.0646,11.1055,51000.0],["1998-04-17",11.1874,11.2078,11.0646,11.1055,30400.0],["1998-04-20",11.0851,11.1669,11.0851,11.126,82800.0],["1998-04-21",11.1055,11.126,11.0442,11.0442,72700.0],["1998-04-22",11.0033,11.1055,10.9828,11.1055,130000.0],["1998-04-23",10.9828,11.0442,10.8397,10.901,35600.0],["1998-04-24",10.7783,10.9419,10.6965,10.8806,87300.0],["1998-04-27",10.8192,10.8397,10.717,10.8192,16400.0],["1998-04-28",10.901,10.9624,10.7783,10.9215,139200.0],["1998-04-29",10.7988,10.8192,10.7374,10.7783,171300.0],["1998-04-30",10.7374,10.8192,10.676,10.7988,59100.0],["1998-05-01",10.7579,11.0033,10.7579,10.9828,25100.0],["1998-05-04",11.0033,11.0646,10.8397,10.8601,47300.0],["1998-05-05",10.8397,10.9215,10.7988,10.8601,74800.0],["1998-05-06",10.8192,10.8601,10.7988,10.7988,26500.0],["1998-05-07",10.8192,10.9215,10.7783,10.8601,99700.0],["1998-05-08",10.8192,11.0033,10.7988,10.9624,43000.0],["1998-05-11",10.9624,10.9624,10.7579,10.7988,35700.0],["1998-05-12",10.7374,10.7783,10.717,10.7374,62700.0],["1998-05-13",10.7988,10.7988,10.676,10.717,29200.0],["1998-05-14",10.6965,10.7783,10.6351,10.6965,24300.0],["1998-05-15",10.717,10.7783,10.717,10.7579,11200.0],["1998-05-18",10.6965,10.7579,10.6556,10.717,8300.0],["1998-05-19",10.7988,10.7988,10.7579,10.7783,14000.0],["1998-05-20",10.7579,10.7579,10.6965,10.7374,10100.0],["1998-05-21",10.7374,10.7374,10.5942,10.6351,71200.0],["1998-05-22",10.6965,10.717,10.5942,10.676,22400.0],["1998-05-26",10.676,10.676,10.5124,10.5533,20800.0],["1998-05-27",10.5124,10.5533,10.4511,10.5124,61600.0],["1998-05-28",10.4715,10.5942,10.4306,10.4715,74400.0],["1998-05-29",10.492,10.6351,10.492,10.6351,32300.0],["1998-06-01",10.6147,10.7374,10.5942,10.717,8300.0],["1998-06-02",10.6965,10.7374,10.676,10.7374,9100.0],["1998-06-03",10.717,10.7374,10.6147,10.717,21600.0],["1998-06-04",10.6761,10.7988,10.6556,10.7783,9200.0],["1998-06-05",10.7988,10.8397,10.5942,10.5942,24500.0],["1998-06-08",10.6351,10.717,10.6147,10.676,21000.0],["1998-06-09",10.676,10.717,10.6556,10.717,20600.0],["1998-06-10",10.676,10.717,10.5329,10.5329,28600.0],["1998-06-11",10.5738,10.5738,10.5124,10.5124,17600.0],["1998-06-12",10.4511,10.4715,10.3284,10.3897,16900.0],["1998-06-15",10.1443,10.1443,10.042,10.1443,139300.0],["1998-06-16",10.1647,10.1852,10.0829,10.1034,10700.0],["1998-06-17",10.1238,10.1443,10.1034,10.1443,48300.0],["1998-06-18",10.1238,10.1443,10.1034,10.1034,23000.0],["1998-06-19",10.1238,10.1443,10.0011,10.0216,30300.0],["1998-06-22",10.0216,10.0829,9.8784,10.0625,16600.0],["1998-06-23",10.1238,10.1238,10.042,10.042,11200.0],["1998-06-24",10.1034,10.2261,10.0625,10.1852,64800.0],["1998-06-25",10.2261,10.2875,10.2261,10.2466,80800.0],["1998-06-26",10.3089,10.3297,10.2673,10.2881,15500.0],["1998-06-29",10.3297,10.3505,10.2466,10.3089,20500.0],["1998-06-30",10.3297,10.3505,10.2881,10.3089,41100.0],["1998-07-01",10.2673,10.3713,10.2673,10.2673,128300.0],["1998-07-02",10.3089,10.5791,10.3089,10.5375,122700.0],["1998-07-06",10.5167,10.6207,10.4544,10.6207,8300.0],["1998-07-07",10.6414,10.8909,10.6414,10.8701,33200.0],["1998-07-08",10.8493,10.974,10.7662,10.9532,75200.0],["1998-07-09",10.974,10.9948,10.9324,10.9948,14900.0],["1998-07-10",10.9948,11.1403,10.9948,11.0571,26800.0],["1998-07-13",11.1195,11.1195,10.8909,10.974,103700.0],["1998-07-14",10.9324,11.0571,10.9116,10.974,56400.0],["1998-07-15",10.9116,10.9532,10.8909,10.9532,12300.0],["1998-07-16",10.8909,11.0571,10.8493,11.0571,137100.0],["1998-07-17",11.0987,11.0987,10.7662,10.7662,30100.0],["1998-07-20",10.7869,10.8909,10.7246,10.8701,8500.0],["1998-07-21",10.7869,10.7869,10.6415,10.6622,14400.0],["1998-07-22",10.7454,10.8701,10.683,10.8701,51300.0],["1998-07-23",10.8701,10.8701,10.7662,10.8077,40900.0],["1998-07-24",10.7246,10.7246,10.5791,10.5791,13100.0],["1998-07-27",10.5167,10.5167,10.2466,10.392,23000.0],["1998-07-28",10.4128,10.4128,10.2881,10.3089,68600.0],["1998-07-29",10.3089,10.3089,10.1842,10.1842,36100.0],["1998-07-30",10.205,10.4128,10.1426,10.2673,28000.0],["1998-07-31",10.2466,10.2673,10.1011,10.1011,26200.0],["1998-08-03",10.0595,10.1011,9.914,9.9971,38000.0],["1998-08-04",9.9971,9.9971,9.8309,9.8309,84300.0],["1998-08-05",9.8309,9.9348,9.7477,9.7685,49400.0],["1998-08-06",9.8101,9.8932,9.7477,9.8101,53900.0],["1998-08-07",9.8309,10.1218,9.8309,9.9971,30000.0],["1998-08-10",9.9764,10.1011,9.914,10.1011,23300.0],["1998-08-11",10.0179,10.0179,9.8517,9.9764,30500.0],["1998-08-12",9.9348,10.2258,9.9348,10.1842,33400.0],["1998-08-13",10.1634,10.3297,10.1218,10.2673,36000.0],["1998-08-14",10.3297,10.3297,10.0803,10.2466,10600.0],["1998-08-17",10.2881,10.496,10.1219,10.4128,26700.0],["1998-08-18",10.4128,10.4752,10.2673,10.2673,30800.0],["1998-08-19",10.2258,10.2673,10.1842,10.2466,19000.0],["1998-08-20",10.2258,10.2258,9.9764,10.1634,37400.0],["1998-08-21",10.1842,10.205,9.9764,10.1634,8500.0],["1998-08-24",10.1218,10.1218,10.0387,10.1218,14600.0],["1998-08-25",10.1011,10.1842,10.1011,10.1426,15600.0],["1998-08-26",10.1218,10.1842,10.0803,10.0803,32000.0],["1998-08-27",10.0595,10.1011,9.7893,9.9348,25100.0],["1998-08-28",9.8932,9.8932,9.3944,9.7269,36700.0],["1998-08-31",9.7477,9.7477,9.4152,9.4568,61500.0],["1998-09-01",9.5399,9.6022,9.4568,9.6022,64200.0],["1998-09-02",9.5399,9.6854,9.5399,9.6438,24400.0],["1998-09-03",9.7062,9.7062,9.2697,9.3113,42300.0],["1998-09-04",9.3528,9.4568,9.3113,9.4568,29100.0],["1998-09-08",9.4983,9.6438,9.4983,9.623,23400.0],["1998-09-09",9.5815,9.623,9.3113,9.4152,21700.0],["1998-09-10",9.436,9.436,9.0619,9.1034,24200.0],["1998-09-11",9.0203,9.3736,9.0203,9.2489,20500.0],["1998-09-14",9.2489,9.2697,8.9579,9.0619,24900.0],["1998-09-15",8.9787,9.145,8.9787,9.1242,45300.0],["1998-09-16",9.1866,9.4152,9.145,9.4152,33800.0],["1998-09-17",9.436,9.436,9.2905,9.3736,12800.0],["1998-09-18",9.9764,9.9764,9.6438,9.7062,75500.0],["1998-09-21",9.6438,9.914,9.6023,9.8932,38400.0],["1998-09-22",9.9556,10.5999,9.9556,10.4544,20300.0],["1998-09-23",10.4752,10.6414,10.4336,10.6414,43500.0],["1998-09-24",10.7662,10.8077,10.496,10.496,23000.0],["1998-09-25",10.5375,10.8285,10.5375,10.6207,72200.0],["1998-09-28",10.5996,10.6629,10.5573,10.5573,14400.0],["1998-09-29",10.5573,10.5573,10.3673,10.4729,35100.0],["1998-09-30",10.494,10.494,10.4306,10.4729,76000.0],["1998-10-01",10.4518,10.4518,10.3462,10.4095,8900.0],["1998-10-02",10.4518,10.494,10.3462,10.4095,48400.0],["1998-10-05",10.3673,10.3673,10.2406,10.2406,5600.0],["1998-10-06",10.1773,10.3884,10.1773,10.3251,28500.0],["1998-10-07",10.2828,10.3673,10.2617,10.3039,62700.0],["1998-10-08",10.2195,10.2195,9.8394,10.0506,34600.0],["1998-10-09",10.0506,10.3039,9.9028,10.3039,37400.0],["1998-10-12",10.2617,10.5573,10.2617,10.3039,71300.0],["1998-10-13",10.2617,10.3884,10.1773,10.1773,43600.0],["1998-10-14",10.1773,10.1773,10.0506,10.0717,64500.0],["1998-10-15",10.0928,10.135,9.9028,10.135,36200.0],["1998-10-16",10.2195,10.2195,10.1139,10.1561,32900.0],["1998-10-19",10.135,10.1984,10.0717,10.0717,22700.0],["1998-10-20",10.0928,10.1984,10.0928,10.1984,22100.0],["1998-10-21",10.2195,10.2828,10.135,10.135,47300.0],["1998-10-22",10.0717,10.2828,10.0717,10.2828,12000.0],["1998-10-23",10.2828,10.3251,10.2195,10.3251,22100.0],["1998-10-26",10.3462,10.684,10.3039,10.6418,53100.0],["1998-10-27",10.494,10.6418,10.4729,10.5362,37000.0],["1998-10-28",10.4729,10.4729,10.1773,10.3462,12100.0],["1998-10-29",10.3251,10.494,10.2828,10.494,10300.0],["1998-10-30",10.4729,10.5996,10.4517,10.5996,15700.0],["1998-11-02",10.6418,10.7051,10.5362,10.6629,12600.0],["1998-11-03",10.6207,10.6629,10.5151,10.5573,53800.0],["1998-11-04",10.5784,10.7051,10.5573,10.5996,28900.0],["1998-11-05",10.6418,10.6629,10.5784,10.5996,25700.0],["1998-11-06",10.5995,10.684,10.5995,10.6629,23200.0],["1998-11-09",10.6418,10.6418,10.494,10.5151,16800.0],["1998-11-10",10.4729,10.4729,10.3884,10.4517,7800.0],["1998-11-11",10.4517,10.4517,10.3673,10.3673,4600.0],["1998-11-12",10.3039,10.3039,10.0928,10.1984,56600.0],["1998-11-13",10.1561,10.4306,10.1561,10.4095,66000.0],["1998-11-16",10.4517,10.6207,10.4517,10.5151,86700.0],["1998-11-17",10.4729,10.4729,10.3462,10.4517,18900.0],["1998-11-18",10.4517,10.4729,10.4095,10.4729,28600.0],["1998-11-19",10.4306,10.4306,10.3462,10.4095,9800.0],["1998-11-20",10.4095,10.4095,10.3039,10.3462,59000.0],["1998-11-23",10.4095,10.4517,10.3462,10.3673,9800.0],["1998-11-24",10.3673,10.4517,10.3251,10.4517,107500.0],["1998-11-25",10.4306,10.4306,10.3673,10.3884,9300.0],["1998-11-27",10.3884,10.4095,10.3673,10.3673,3900.0],["1998-11-30",10.3462,10.4517,10.3462,10.4517,35600.0],["1998-12-01",10.4729,10.4729,10.3884,10.4729,50200.0],["1998-12-02",10.4729,10.5362,10.3251,10.5151,25600.0],["1998-12-03",10.494,10.6629,10.494,10.6629,53000.0],["1998-12-04",10.7262,10.7262,10.494,10.5362,37900.0],["1998-12-07",10.5573,10.5573,10.2828,10.494,24200.0],["1998-12-08",10.4729,10.4729,10.2828,10.3462,22000.0],["1998-12-09",10.3884,10.4306,10.3251,10.3251,14100.0],["1998-12-10",10.2617,10.3884,10.2195,10.2406,28600.0],["1998-12-11",10.2406,10.2617,10.1773,10.2617,53400.0],["1998-12-14",10.2406,10.2406,10.0083,10.0928,167700.0],["1998-12-15",10.0717,10.1139,9.9872,10.1139,44100.0],["1998-12-16",10.0717,10.1773,9.9872,10.1561,43800.0],["1998-12-17",10.135,10.1773,10.0717,10.135,42000.0],["1998-12-18",10.1139,10.1139,9.8817,10.0506,185200.0],["1998-12-21",10.0506,10.1561,9.9661,9.9661,62600.0],["1998-12-22",9.9028,9.9239,9.7127,9.9028,52100.0],["1998-12-23",9.9239,9.9239,9.8183,9.9239,15600.0],["1998-12-24",9.8605,9.9239,9.7972,9.7972,18100.0],["1998-12-28",9.8183,9.8394,9.7127,9.8394,125000.0],["1998-12-29",9.8179,10.0328,9.7965,9.9898,17600.0],["1998-12-30",9.9468,10.1832,9.9468,10.0757,55300.0],["1998-12-31",10.0328,10.2906,10.0328,10.2261,52600.0],["1999-01-04",10.1832,10.4839,10.1832,10.4195,98300.0],["1999-01-05",10.3765,10.4195,10.355,10.398,53700.0],["1999-01-06",10.355,10.398,10.355,10.398,50700.0],["1999-01-07",10.3121,10.3765,10.2476,10.2691,23400.0],["1999-01-08",10.1187,10.1832,10.0543,10.0543,129500.0],["1999-01-11",9.9898,10.1832,9.9254,10.0972,51500.0],["1999-01-12",10.1402,10.2261,10.1187,10.1617,19600.0],["1999-01-13",10.0328,10.1617,9.9898,10.1617,28500.0],["1999-01-14",10.1617,10.1617,10.0972,10.0972,29800.0],["1999-01-15",10.0328,10.1402,10.0328,10.1187,11600.0],["1999-01-19",10.1832,10.2046,9.9683,10.0328,47800.0],["1999-01-20",9.9683,10.0113,9.8824,9.9898,52200.0],["1999-01-21",9.9039,9.9898,9.9039,9.9468,69500.0],["1999-01-22",9.9898,9.9898,9.8609,9.8609,8600.0],["1999-01-25",9.8394,9.9683,9.7965,9.9468,31300.0],["1999-01-26",9.9254,9.9683,9.8824,9.9254,10400.0],["1999-01-27",9.9039,10.0543,9.9039,10.0113,87300.0],["1999-01-28",9.9683,10.1187,9.9683,10.0543,30700.0],["1999-01-29",9.9898,10.1187,9.8179,9.8394,23200.0],["1999-02-01",9.8394,9.9039,9.7965,9.8179,58500.0],["1999-02-02",9.8824,9.8824,9.7965,9.8609,32300.0],["1999-02-03",9.9039,9.9039,9.7535,9.775,146100.0],["1999-02-04",9.732,9.8394,9.7105,9.8179,47500.0],["1999-02-05",9.775,9.8609,9.732,9.8394,16000.0],["1999-02-08",9.8179,9.8394,9.6246,9.6246,77400.0],["1999-02-09",9.6031,9.9039,9.5387,9.7105,51100.0],["1999-02-10",9.6676,9.689,9.5387,9.6246,85800.0],["1999-02-11",9.689,9.8824,9.6676,9.7965,25900.0],["1999-02-12",9.7965,9.8394,9.775,9.7965,55600.0],["1999-02-16",9.7965,9.9468,9.732,9.9468,63800.0],["1999-02-17",9.9468,9.9468,9.732,9.7535,28900.0],["1999-02-18",9.732,9.775,9.732,9.7535,17300.0],["1999-02-19",9.775,9.8394,9.6246,9.7965,86800.0],["1999-02-22",9.775,9.9254,9.775,9.9039,18400.0],["1999-02-23",9.8609,9.9898,9.775,9.775,36300.0],["1999-02-24",9.775,9.8824,9.6461,9.689,22300.0],["1999-02-25",9.5601,9.7105,9.4527,9.7105,31800.0],["1999-02-26",9.689,9.732,9.6031,9.7105,8100.0],["1999-03-01",9.775,9.7965,9.5387,9.5601,37000.0],["1999-03-02",9.5601,9.6246,9.5387,9.5601,62900.0],["1999-03-03",9.5601,9.6031,9.4957,9.4957,30800.0],["1999-03-04",9.5172,9.6246,9.5172,9.5172,20700.0],["1999-03-05",9.5816,9.689,9.5601,9.6246,15500.0],["1999-03-08",9.6031,9.6676,9.4098,9.6031,18400.0],["1999-03-09",9.5601,9.6031,9.4957,9.5172,15900.0],["1999-03-10",9.6031,9.6031,9.4527,9.4957,15600.0],["1999-03-11",9.5172,9.5172,9.4312,9.4957,14200.0],["1999-03-12",9.5816,9.6031,9.4527,9.5172,20600.0],["1999-03-15",9.6031,9.6461,9.5601,9.5816,13300.0],["1999-03-16",9.5601,9.5601,9.3238,9.3238,24600.0],["1999-03-17",9.4098,9.4312,9.2809,9.3668,62500.0],["1999-03-18",9.3238,9.3883,9.2594,9.3453,9700.0],["1999-03-19",9.2809,9.3883,9.2594,9.3023,20900.0],["1999-03-22",9.3453,9.3453,9.152,9.152,33700.0],["1999-03-23",9.1949,9.2809,9.109,9.152,36100.0],["1999-03-24",9.109,9.3453,9.109,9.2809,23900.0],["1999-03-25",9.3453,9.3453,9.2379,9.2809,42200.0],["1999-03-26",9.2809,9.3023,9.109,9.2809,78900.0],["1999-03-29",9.3465,9.4122,9.1057,9.2152,443000.0],["1999-03-30",9.2152,9.2808,9.1276,9.1495,26300.0],["1999-03-31",9.1495,9.1933,8.9963,9.1495,81500.0],["1999-04-01",9.1276,9.456,9.1276,9.3465,32000.0],["1999-04-05",9.3465,9.5873,9.3027,9.456,22700.0],["1999-04-06",9.456,9.6749,9.3684,9.6092,108400.0],["1999-04-07",9.6092,9.653,9.5873,9.6092,161300.0],["1999-04-08",9.6967,9.7186,9.5654,9.6092,33200.0],["1999-04-09",9.6092,9.6967,9.4122,9.456,46400.0],["1999-04-12",9.456,9.9594,9.456,9.6967,121900.0],["1999-04-13",9.7186,9.7624,9.6311,9.7405,45800.0],["1999-04-14",9.7624,10.1783,9.6749,10.1345,46700.0],["1999-04-15",10.1564,10.2221,10.1345,10.2221,46300.0],["1999-04-16",10.3753,10.7255,10.3753,10.4191,132900.0],["1999-04-19",10.4191,10.638,10.4191,10.441,139300.0],["1999-04-20",10.5066,10.5504,10.441,10.4847,37000.0],["1999-04-21",10.4629,10.8569,10.4629,10.7255,238200.0],["1999-04-22",10.7474,10.7474,10.5942,10.638,33900.0],["1999-04-23",10.6161,10.7474,10.5504,10.7474,36500.0],["1999-04-26",10.6599,10.6599,10.5723,10.5723,29200.0],["1999-04-27",10.5942,10.6817,10.5942,10.638,58500.0],["1999-04-28",10.6817,10.7912,10.638,10.7474,59100.0],["1999-04-29",10.7036,11.1414,10.7036,11.1414,84700.0],["1999-04-30",11.1633,11.1633,11.0538,11.0538,84400.0],["1999-05-03",11.0538,11.1633,11.0538,11.1195,34700.0],["1999-05-04",11.1414,11.2508,11.1414,11.2071,42300.0],["1999-05-05",11.1852,11.1852,11.1414,11.1852,26100.0],["1999-05-06",11.1414,11.2508,11.1195,11.229,57200.0],["1999-05-07",11.2508,11.5354,11.2508,11.5354,75700.0],["1999-05-10",11.5354,11.7543,11.5354,11.7105,150200.0],["1999-05-11",11.7324,11.7762,11.6667,11.7324,25200.0],["1999-05-12",11.7324,11.7543,11.6448,11.7543,122800.0],["1999-05-13",11.7543,11.7762,11.4041,11.5573,125300.0],["1999-05-14",11.5135,11.5354,11.3822,11.4478,31500.0],["1999-05-17",11.3822,11.3822,11.0757,11.2727,58500.0],["1999-05-18",11.2946,11.3822,11.229,11.2727,33200.0],["1999-05-19",11.2946,11.2946,11.1195,11.1633,36100.0],["1999-05-20",11.1633,11.2946,11.1633,11.229,46200.0],["1999-05-21",11.2727,11.2727,11.1633,11.1633,236600.0],["1999-05-24",11.2071,11.2727,11.1852,11.2509,82000.0],["1999-05-25",11.2071,11.2508,11.1852,11.1852,90000.0],["1999-05-26",11.1852,11.2071,11.1852,11.1852,59700.0],["1999-05-27",11.1633,11.2071,11.1633,11.2071,64000.0],["1999-05-28",11.2509,11.2509,11.2071,11.2509,161400.0],["1999-06-01",11.1852,11.2071,11.1633,11.2071,79800.0],["1999-06-02",11.2071,11.2071,11.0976,11.2071,26300.0],["1999-06-03",11.2071,11.2071,11.032,11.1414,651600.0],["1999-06-04",11.1195,11.2946,11.1195,11.2727,76200.0],["1999-06-07",11.2508,11.2508,11.1195,11.2071,19800.0],["1999-06-08",11.1633,11.2946,11.1633,11.2946,50700.0],["1999-06-09",11.2727,11.3165,11.2071,11.3165,5900.0],["1999-06-10",11.3165,11.3384,11.229,11.3165,22500.0],["1999-06-11",11.4041,11.5135,11.3712,11.426,69000.0],["1999-06-14",11.4478,11.4478,11.2946,11.2946,18700.0],["1999-06-15",11.2946,11.4041,11.2946,11.3822,109800.0],["1999-06-16",11.3822,11.7324,11.3822,11.623,163400.0],["1999-06-17",11.6011,11.8856,11.5573,11.8637,42700.0],["1999-06-18",11.9513,11.9513,11.8637,11.9075,38500.0],["1999-06-21",11.9075,11.9075,11.7762,11.7981,86700.0],["1999-06-22",11.7981,11.82,11.5573,11.5792,35900.0],["1999-06-23",11.5792,11.7105,11.5135,11.6886,106900.0],["1999-06-24",11.6886,11.6886,11.5354,11.6011,21900.0],["1999-06-25",11.5573,11.7324,11.5135,11.7324,52900.0],["1999-06-28",11.817,12.1285,11.817,12.1063,105400.0],["1999-06-29",12.1063,12.3511,12.1063,12.3511,36100.0],["1999-06-30",12.3288,12.6404,12.2175,12.5959,88100.0],["1999-07-01",12.5068,12.5068,12.084,12.173,35500.0],["1999-07-02",12.1508,12.3956,12.1063,12.3956,22100.0],["1999-07-06",12.3733,12.4846,12.3733,12.3956,44500.0],["1999-07-07",12.4846,12.4846,12.3066,12.3511,48800.0],["1999-07-08",12.3511,12.3511,12.2175,12.2843,16600.0],["1999-07-09",12.2398,12.2398,12.1508,12.1953,17000.0],["1999-07-12",12.173,12.3066,12.173,12.2843,16100.0],["1999-07-13",12.2843,12.4623,12.1953,12.4178,50300.0],["1999-07-14",12.3733,12.3956,12.173,12.2398,14200.0],["1999-07-15",12.2398,12.2621,12.173,12.2621,41000.0],["1999-07-16",12.3956,12.3956,12.1953,12.2621,67900.0],["1999-07-19",12.2843,12.3733,12.2843,12.3733,8700.0],["1999-07-20",12.3733,12.3733,12.262,12.2843,57400.0],["1999-07-21",12.3733,12.4178,12.1953,12.2621,9700.0],["1999-07-22",12.3511,12.3733,12.2175,12.2843,86800.0],["1999-07-23",12.1953,12.2843,12.1508,12.2175,56400.0],["1999-07-26",12.1508,12.1508,12.0173,12.1063,16100.0],["1999-07-27",12.173,12.2843,12.173,12.2398,167700.0],["1999-07-28",12.2398,12.2398,12.173,12.1953,5400.0],["1999-07-29",12.0618,12.1285,12.0173,12.0173,53500.0],["1999-07-30",12.0173,12.0395,11.8837,12.0173,27200.0],["1999-08-02",12.0618,12.1508,12.0172,12.0395,17400.0],["1999-08-03",12.1063,12.2175,12.0618,12.0618,38700.0],["1999-08-04",12.0618,12.0618,11.7947,11.817,64000.0],["1999-08-05",11.8615,11.8615,11.817,11.8615,18500.0],["1999-08-06",11.906,11.906,11.6834,11.7502,47600.0],["1999-08-09",11.7279,11.7947,11.7279,11.7502,12700.0],["1999-08-10",11.7725,11.7725,11.6389,11.7057,42500.0],["1999-08-11",11.7057,11.7057,11.5722,11.6167,31900.0],["1999-08-12",11.6612,11.7502,11.6167,11.7502,76700.0],["1999-08-13",11.7057,11.817,11.7057,11.7947,85100.0],["1999-08-16",11.8392,11.8392,11.6612,11.7947,62100.0],["1999-08-17",11.728,12.0618,11.728,12.0618,11700.0],["1999-08-18",12.0618,12.1063,11.995,12.0395,23300.0],["1999-08-19",11.9505,12.0618,11.9505,12.0395,21700.0],["1999-08-20",12.0173,12.1508,12.0173,12.0173,56500.0],["1999-08-23",12.0395,12.1953,12.0395,12.1508,132000.0],["1999-08-24",12.1508,12.3066,12.1397,12.2621,65300.0],["1999-08-25",12.2398,12.3066,12.1285,12.2843,48200.0],["1999-08-26",12.2621,12.3288,12.2398,12.3288,24100.0],["1999-08-27",12.2843,12.3066,12.2398,12.2621,14200.0],["1999-08-30",12.2175,12.3733,12.2175,12.3733,49400.0],["1999-08-31",12.2621,12.5068,12.0618,12.3288,82000.0],["1999-09-01",12.4178,12.4178,12.1953,12.1953,117400.0],["1999-09-02",12.2175,12.2621,12.173,12.2398,9200.0],["1999-09-03",12.2398,12.3511,12.2398,12.3511,7600.0],["1999-09-07",12.3733,12.4623,12.3733,12.4623,58900.0],["1999-09-08",12.4178,12.4623,12.3511,12.4623,157500.0],["1999-09-09",12.4178,12.4178,12.3288,12.3288,28400.0],["1999-09-10",12.2843,12.2843,12.1285,12.2175,14900.0],["1999-09-13",12.2398,12.3511,12.1508,12.173,6800.0],["1999-09-14",12.2175,12.3066,12.2175,12.2843,48100.0],["1999-09-15",12.2843,12.2843,12.0395,12.1508,31500.0],["1999-09-16",12.1063,12.1063,11.817,11.9282,21100.0],["1999-09-17",11.906,12.1953,11.906,12.1953,38300.0],["1999-09-20",12.1508,12.2398,12.1508,12.2398,5500.0],["1999-09-21",12.1953,12.4623,12.1953,12.2398,28800.0],["1999-09-22",12.2621,12.3066,12.1063,12.2398,54600.0],["1999-09-23",12.2843,12.4623,12.2843,12.2843,12200.0],["1999-09-24",12.1285,12.3066,12.1063,12.3066,28900.0],["1999-09-27",12.3511,12.4623,12.3065,12.4623,72400.0],["1999-09-28",12.4126,12.4352,12.1865,12.2996,12000.0],["1999-09-29",12.3448,12.39,12.2769,12.2996,46600.0],["1999-09-30",12.3674,12.6387,12.3448,12.6387,75200.0],["1999-10-01",12.6161,12.6161,12.4578,12.4804,17500.0],["1999-10-04",12.503,12.6387,12.503,12.6161,18700.0],["1999-10-05",12.6161,12.6161,12.5483,12.5709,14400.0],["1999-10-06",12.5709,12.6161,12.503,12.5709,20200.0],["1999-10-07",12.5709,12.5709,12.3674,12.4578,10500.0],["1999-10-08",12.39,12.39,12.0508,12.2769,75900.0],["1999-10-11",12.2769,12.3222,12.2091,12.2769,10100.0],["1999-10-12",12.3222,12.3222,12.1639,12.1639,9300.0],["1999-10-13",12.1639,12.2091,12.0056,12.0508,9100.0],["1999-10-14",12.0961,12.0961,11.983,11.983,4400.0],["1999-10-15",12.0056,12.0056,11.8021,11.87,7100.0],["1999-10-18",11.9378,11.983,11.8474,11.87,90200.0],["1999-10-19",11.8248,11.9378,11.7569,11.9152,106800.0],["1999-10-20",11.87,12.0282,11.87,11.9378,112800.0],["1999-10-21",11.8926,11.8926,11.7795,11.8926,65000.0],["1999-10-22",11.8474,11.8926,11.6665,11.7795,69300.0],["1999-10-25",11.7569,11.9152,11.6439,11.8248,73700.0],["1999-10-26",11.7569,11.8474,11.6213,11.6439,12800.0],["1999-10-27",11.6891,11.8474,11.6891,11.7795,8600.0],["1999-10-28",11.7569,11.9378,11.7343,11.8474,63500.0],["1999-10-29",11.7795,11.8926,11.7795,11.7795,46200.0],["1999-11-01",11.8474,11.983,11.7343,11.8021,100800.0],["1999-11-02",11.8021,12.0735,11.8021,12.0056,37600.0],["1999-11-03",12.0508,12.1187,11.87,11.9378,24300.0],["1999-11-04",12.0282,12.0282,11.9378,12.0056,19200.0],["1999-11-05",12.0508,12.3674,12.0508,12.1865,49700.0],["1999-11-08",12.1187,12.1639,12.0056,12.1187,19600.0],["1999-11-09",12.0735,12.1639,12.0056,12.1639,28000.0],["1999-11-10",12.1187,12.2769,12.1187,12.1865,9500.0],["1999-11-11",12.1413,12.2769,12.1413,12.2317,5300.0],["1999-11-12",12.2091,12.2769,12.1639,12.2769,5200.0],["1999-11-15",12.2543,12.3222,12.2317,12.2996,13400.0],["1999-11-16",12.2543,12.2543,12.1187,12.1187,47800.0],["1999-11-17",12.0961,12.2091,12.0961,12.2091,5600.0],["1999-11-18",12.1865,12.2995,12.1413,12.1413,36800.0],["1999-11-19",12.2091,12.2091,12.0282,12.2091,24700.0],["1999-11-22",12.2091,12.3222,12.1639,12.1639,49800.0],["1999-11-23",12.2091,12.2091,11.8474,11.9152,76500.0],["1999-11-24",12.0056,12.0735,11.9152,11.9378,120100.0],["1999-11-26",11.9378,12.0282,11.8926,11.9378,5900.0],["1999-11-29",11.8926,11.9604,11.7117,11.7569,29500.0],["1999-11-30",11.7343,11.7795,11.5987,11.7343,35000.0],["1999-12-01",11.6665,11.8926,11.6439,11.87,28600.0],["1999-12-02",11.8474,11.8474,11.7795,11.8021,81300.0],["1999-12-03",11.7343,11.9152,11.7343,11.9152,30000.0],["1999-12-06",11.7795,11.8021,11.576,11.6213,69000.0],["1999-12-07",11.6213,11.6213,11.2595,11.4404,112500.0],["1999-12-08",11.4404,11.4404,11.1012,11.2595,49100.0],["1999-12-09",11.2821,11.463,11.1239,11.463,26400.0],["1999-12-10",11.5082,11.576,11.3273,11.463,120800.0],["1999-12-13",11.5082,11.5761,11.2821,11.3047,24200.0],["1999-12-14",11.2595,11.35,11.1239,11.1239,49900.0],["1999-12-15",11.1239,11.1239,10.9204,10.943,34900.0],["1999-12-16",10.9656,10.9656,10.5134,10.8752,146100.0],["1999-12-17",10.8978,11.4404,10.8978,11.4178,42800.0],["1999-12-20",11.4856,11.9152,11.4856,11.7117,66800.0],["1999-12-21",11.6891,11.8021,11.5082,11.5987,44800.0],["1999-12-22",11.6439,11.8247,11.5987,11.7795,16400.0],["1999-12-23",11.8247,11.9152,11.7569,11.87,28200.0],["1999-12-27",11.9604,11.9604,11.7343,11.7569,13400.0],["1999-12-28",11.8021,12.1639,11.7343,12.0735,90600.0],["1999-12-29",12.1378,12.4137,12.1378,12.3907,17500.0],["1999-12-30",12.3447,12.4137,12.2758,12.3677,10900.0],["1999-12-31",12.3907,12.5056,12.3907,12.5056,34700.0],["2000-01-03",12.4597,12.4597,12.2068,12.2528,12200.0],["2000-01-04",12.2068,12.2758,11.9999,12.1148,62700.0],["2000-01-05",11.9999,12.1378,11.9999,12.0689,96900.0],["2000-01-06",12.0689,12.2298,11.9769,12.1838,72500.0],["2000-01-07",12.1838,12.6895,12.1838,12.5976,39400.0],["2000-01-10",12.6436,12.6436,12.4137,12.5286,23300.0],["2000-01-11",12.4367,12.5746,12.3907,12.3907,46400.0],["2000-01-12",12.4826,12.4826,12.3677,12.3677,43500.0],["2000-01-13",12.3677,12.5056,12.3447,12.5056,14300.0],["2000-01-14",12.5286,12.5286,12.3907,12.4597,10100.0],["2000-01-18",12.4367,12.4367,12.2758,12.4137,27600.0],["2000-01-19",12.5056,12.5976,12.5056,12.5516,57900.0],["2000-01-20",12.5746,12.6206,12.5516,12.6206,18400.0],["2000-01-21",12.5516,12.5746,12.5056,12.5286,12700.0],["2000-01-24",12.4826,12.5516,12.4137,12.5056,36900.0],["2000-01-25",12.5056,12.5976,12.5056,12.5746,26000.0],["2000-01-26",12.5286,12.5976,12.5286,12.5516,11200.0],["2000-01-27",12.5516,12.6895,12.4597,12.6436,19800.0],["2000-01-28",12.5976,12.6895,12.4826,12.4826,19300.0],["2000-01-31",12.5056,12.5056,12.4597,12.5056,66300.0],["2000-02-01",12.5056,12.7355,12.5056,12.7355,30500.0],["2000-02-02",12.7355,12.7815,12.6895,12.7125,30100.0],["2000-02-03",12.7125,12.8734,12.7125,12.8275,21000.0],["2000-02-04",12.8045,12.9194,12.7585,12.8964,16000.0],["2000-02-07",12.9194,12.9194,12.7815,12.8045,19800.0],["2000-02-08",12.8045,12.8045,12.6436,12.6436,49800.0],["2000-02-09",12.5976,12.6895,12.4367,12.6206,20300.0],["2000-02-10",12.6436,12.6436,12.5516,12.6436,14300.0],["2000-02-11",12.5976,12.6436,12.5976,12.6206,18200.0],["2000-02-14",12.6206,12.7125,12.5976,12.7125,44000.0],["2000-02-15",12.7355,12.7355,12.5286,12.6666,32900.0],["2000-02-16",12.6436,12.6436,12.4597,12.5976,18700.0],["2000-02-17",12.6436,12.6436,12.5516,12.6436,25200.0],["2000-02-18",12.6206,12.7815,12.5976,12.6666,32600.0],["2000-02-22",12.6666,12.8505,12.6436,12.8505,18300.0],["2000-02-23",12.8505,12.8505,12.7355,12.8275,13700.0],["2000-02-24",12.7815,12.8045,12.7125,12.7585,34200.0],["2000-02-25",12.6895,12.7125,12.6206,12.6436,23500.0],["2000-02-28",12.5516,12.7125,12.5516,12.7125,45200.0],["2000-02-29",12.6666,12.9654,12.6666,12.9654,89100.0],["2000-03-01",12.9194,13.1033,12.8735,13.1033,148600.0],["2000-03-02",13.1033,13.1493,13.0804,13.1033,173100.0],["2000-03-03",13.0803,13.2183,13.0803,13.2183,82700.0],["2000-03-06",13.1953,13.2642,13.0574,13.2642,72700.0],["2000-03-07",13.2413,13.3562,13.2183,13.2413,93600.0],["2000-03-08",13.2183,13.2413,13.1723,13.2413,24700.0],["2000-03-09",13.2413,13.2872,13.1953,13.2642,18000.0],["2000-03-10",13.2413,13.3102,13.2183,13.2183,59600.0],["2000-03-13",13.2413,13.2413,13.1493,13.2183,30000.0],["2000-03-14",13.2183,13.2413,13.1953,13.2183,23700.0],["2000-03-15",13.2183,13.2183,13.1263,13.1263,108700.0],["2000-03-16",13.1493,13.2413,13.1033,13.2183,63800.0],["2000-03-17",13.1723,13.3332,13.1723,13.2413,50600.0],["2000-03-20",13.1493,13.2413,13.1493,13.1953,26800.0],["2000-03-21",13.1493,13.2183,13.1033,13.2183,15900.0],["2000-03-22",13.1723,13.2643,13.1723,13.2413,41400.0],["2000-03-23",13.2413,13.2413,13.1263,13.1953,20500.0],["2000-03-24",13.1953,13.1953,12.9424,13.0803,31800.0],["2000-03-27",13.0803,13.2643,13.0803,13.1723,12200.0],["2000-03-28",13.1263,13.2183,12.9424,13.1493,54300.0],["2000-03-29",13.0512,13.4248,13.0512,13.4248,48300.0],["2000-03-30",13.4248,13.4948,13.3781,13.4248,139800.0],["2000-03-31",13.4715,13.5649,13.4248,13.4482,43900.0],["2000-04-03",13.4949,13.6816,13.4715,13.5882,34400.0],["2000-04-04",13.6116,13.7984,13.4482,13.6583,479500.0],["2000-04-05",13.6583,13.7283,13.6349,13.705,42500.0],["2000-04-06",13.7517,13.9385,13.705,13.9385,170400.0],["2000-04-07",13.8451,14.0085,13.8451,13.9385,69100.0],["2000-04-10",13.9385,14.0552,13.8918,13.8918,52800.0],["2000-04-11",13.8451,13.9151,13.7984,13.9151,56200.0],["2000-04-12",13.9151,14.1486,13.9151,14.0552,51500.0],["2000-04-13",14.0785,14.1019,14.0085,14.0785,20600.0],["2000-04-14",13.9385,14.1486,13.9385,14.1252,42200.0],["2000-04-17",14.1486,14.2653,14.1486,14.1953,123600.0],["2000-04-18",14.1953,14.2186,14.1019,14.1486,25800.0],["2000-04-19",14.1719,14.242,14.0085,14.0552,71300.0],["2000-04-20",14.0552,14.1719,14.0318,14.1252,39900.0],["2000-04-24",14.0785,14.1019,14.0085,14.0318,49500.0],["2000-04-25",14.0085,14.2186,14.0085,14.2186,30200.0],["2000-04-26",14.242,14.3354,14.1252,14.1252,44300.0],["2000-04-27",14.1486,14.4287,14.1019,14.4287,74200.0],["2000-04-28",14.4287,14.4521,14.312,14.4287,38400.0],["2000-05-01",14.4521,14.5221,14.3821,14.5221,41700.0],["2000-05-02",14.6155,14.7089,14.6155,14.6622,87500.0],["2000-05-03",14.6856,14.779,14.6389,14.7089,111600.0],["2000-05-04",14.7323,14.919,14.6856,14.8957,35500.0],["2000-05-05",15.0358,15.3626,14.919,15.0358,80700.0],["2000-05-08",15.0825,15.0825,14.9657,14.9657,32400.0],["2000-05-09",14.9891,15.2226,14.919,15.0825,34100.0],["2000-05-10",15.0825,15.1058,14.9657,15.0358,83900.0],["2000-05-11",15.0591,15.1292,14.9191,15.0124,32600.0],["2000-05-12",15.0124,15.1058,15.0124,15.0825,40300.0],["2000-05-15",15.1058,15.316,15.1058,15.2693,53300.0],["2000-05-16",15.2693,15.5494,15.2459,15.456,42200.0],["2000-05-17",15.4093,15.4327,15.3393,15.3627,23500.0],["2000-05-18",15.316,15.316,15.1759,15.1992,191600.0],["2000-05-19",15.2459,15.2459,15.1292,15.1992,28900.0],["2000-05-22",15.1525,15.1525,14.9657,15.1525,75800.0],["2000-05-23",15.1525,15.1525,15.1058,15.1058,40800.0],["2000-05-24",15.1058,15.1058,14.9891,15.0358,17100.0],["2000-05-25",15.0358,15.1525,14.849,14.849,43200.0],["2000-05-26",14.8957,14.9191,14.849,14.8724,23500.0],["2000-05-30",14.919,14.9424,14.8957,14.9424,20700.0],["2000-05-31",14.8957,15.1058,14.849,14.8724,54600.0],["2000-06-01",14.8724,14.919,14.8257,14.919,10900.0],["2000-06-02",14.8724,15.0124,14.8724,14.919,18400.0],["2000-06-05",14.9424,14.9424,14.919,14.919,52100.0],["2000-06-06",14.9424,15.0358,14.8724,15.0124,76800.0],["2000-06-07",15.0358,15.0358,14.9424,15.0358,27000.0],["2000-06-08",15.0591,15.0825,15.0124,15.0591,51100.0],["2000-06-09",15.0591,15.1292,15.0591,15.1058,18400.0],["2000-06-12",15.1759,15.1759,15.1058,15.1292,37800.0],["2000-06-13",15.1525,15.3393,15.1525,15.3393,88000.0],["2000-06-14",15.3626,15.5494,15.3393,15.4794,59800.0],["2000-06-15",15.5027,15.7829,15.4327,15.5961,98700.0],["2000-06-16",15.6195,15.7129,15.5961,15.6662,39300.0],["2000-06-19",15.6428,16.0397,15.6428,16.0397,28400.0],["2000-06-20",16.0631,16.2032,15.9697,16.0164,22800.0],["2000-06-21",16.0397,16.0397,15.8063,15.853,31400.0],["2000-06-22",15.9463,15.9463,15.5494,15.6895,38400.0],["2000-06-23",15.7829,16.0631,15.7362,16.0164,72800.0],["2000-06-26",16.1565,16.2032,16.0864,16.2032,36800.0],["2000-06-27",16.2032,16.4366,16.2032,16.4366,20400.0],["2000-06-28",16.431,16.431,16.3836,16.431,18100.0],["2000-06-29",16.4073,16.573,16.4073,16.4546,26600.0],["2000-06-30",16.4783,16.4783,15.9101,15.916,100000.0],["2000-07-03",15.9101,16.0285,15.9101,16.0285,14200.0],["2000-07-05",16.0758,16.2889,16.0521,16.2652,25200.0],["2000-07-06",16.2415,16.2889,16.1468,16.1705,84300.0],["2000-07-07",16.1705,16.1705,16.0995,16.1232,47600.0],["2000-07-10",16.0758,16.1705,16.0521,16.1468,28400.0],["2000-07-11",16.1705,16.2889,16.1468,16.2889,93600.0],["2000-07-12",16.1468,16.431,16.1468,16.431,19900.0],["2000-07-13",16.573,16.7624,16.502,16.7624,80700.0],["2000-07-14",16.8098,16.8334,16.6677,16.6914,68400.0],["2000-07-17",16.6914,16.7387,16.6204,16.6677,28500.0],["2000-07-18",16.7624,16.7624,16.644,16.644,15900.0],["2000-07-19",16.7387,16.9992,16.7387,16.8808,22900.0],["2000-07-20",16.8334,17.2359,16.8334,17.2359,205900.0],["2000-07-21",17.2359,17.2596,16.9518,16.9518,78900.0],["2000-07-24",17.0465,17.1175,16.9992,17.0702,89700.0],["2000-07-25",17.2596,17.4727,17.2123,17.2833,68900.0],["2000-07-26",17.378,17.5674,17.378,17.5674,65000.0],["2000-07-27",17.7568,18.183,17.6858,18.1356,67900.0],["2000-07-28",18.1593,18.7512,18.0883,18.5618,392700.0],["2000-07-31",18.6565,18.7985,18.3487,18.6565,105100.0],["2000-08-01",18.7275,18.9879,18.692,18.8696,99300.0],["2000-08-02",18.8932,19.4141,18.7512,19.3194,141700.0],["2000-08-03",19.272,19.5798,19.2247,19.4851,110500.0],["2000-08-04",19.4378,19.4851,19.3431,19.4378,80200.0],["2000-08-07",19.4851,19.6982,19.3194,19.3194,82800.0],["2000-08-08",19.2247,19.3667,19.1063,19.1773,89600.0],["2000-08-09",19.0826,19.6982,19.0826,19.6035,78100.0],["2000-08-10",19.6982,19.6982,19.272,19.2957,64300.0],["2000-08-11",19.272,19.272,18.9879,19.1773,56300.0],["2000-08-14",19.1773,19.3431,19.1537,19.272,21500.0],["2000-08-15",19.2484,19.272,19.1063,19.13,22000.0],["2000-08-16",19.1773,19.272,19.13,19.2247,56500.0],["2000-08-17",19.2247,19.2957,19.201,19.272,29800.0],["2000-08-18",19.201,19.3194,19.13,19.1537,54300.0],["2000-08-21",18.8932,19.0116,18.7512,18.8696,55700.0],["2000-08-22",18.8222,19.13,18.7985,19.0826,71900.0],["2000-08-23",19.1063,19.1063,18.8222,18.8222,66300.0],["2000-08-24",18.8222,18.8696,18.7749,18.8459,52900.0],["2000-08-25",18.7985,18.9406,18.7512,18.9169,78000.0],["2000-08-28",18.9643,18.9643,18.7512,18.7985,25100.0],["2000-08-29",18.7748,18.7985,18.7512,18.7512,27100.0],["2000-08-30",18.7512,18.7512,18.5854,18.6565,87900.0],["2000-08-31",18.6565,18.6802,18.6091,18.6328,40200.0],["2000-09-01",18.6091,18.6328,18.6091,18.6328,17500.0],["2000-09-05",18.6091,18.6091,18.5144,18.5381,19100.0],["2000-09-06",18.5144,18.5381,18.4907,18.5144,15700.0],["2000-09-07",18.5381,18.6091,18.5144,18.6091,32000.0],["2000-09-08",18.6328,19.059,18.6328,19.0353,62800.0],["2000-09-11",19.1773,19.4851,19.13,19.3194,33700.0],["2000-09-12",19.2247,19.4615,19.1537,19.4378,54100.0],["2000-09-13",19.4378,19.6509,19.4141,19.6509,32500.0],["2000-09-14",19.5562,19.8403,19.5562,19.7692,89100.0],["2000-09-15",19.6745,20.1007,19.6035,20.0533,54000.0],["2000-09-18",20.077,20.2428,19.935,20.006,133600.0],["2000-09-19",20.0297,20.3611,19.9823,20.3611,36100.0],["2000-09-20",20.4085,20.6452,20.3848,20.5979,87000.0],["2000-09-21",20.6926,20.6926,20.4322,20.4322,48900.0],["2000-09-22",20.4322,20.9293,20.4322,20.9293,128600.0],["2000-09-25",20.9293,20.9293,20.5032,20.5742,46100.0],["2000-09-26",20.6216,20.8346,20.5268,20.7163,70300.0],["2000-09-27",20.8063,21.0936,20.7345,21.0697,114400.0],["2000-09-28",21.0218,21.6443,21.0218,21.6203,104400.0],["2000-09-29",21.6203,21.6203,21.1654,21.2133,110400.0],["2000-10-02",21.3091,21.4767,21.1415,21.1415,67800.0],["2000-10-03",21.1415,21.4527,21.1415,21.1654,69700.0],["2000-10-04",21.1415,21.2133,20.9499,21.1894,79400.0],["2000-10-05",21.1894,21.2851,20.926,20.926,51400.0],["2000-10-06",20.8302,21.0936,20.7823,20.9978,81500.0],["2000-10-09",21.0936,21.3091,21.0218,21.1175,51800.0],["2000-10-10",21.1654,21.357,21.0936,21.0936,71200.0],["2000-10-11",21.1175,21.1894,20.9739,20.9739,59700.0],["2000-10-12",20.9739,20.9739,20.495,20.5908,65200.0],["2000-10-13",20.4471,20.6626,20.3993,20.6387,65100.0],["2000-10-16",20.6866,20.6866,20.5429,20.6626,49200.0],["2000-10-17",20.6866,20.6866,20.4711,20.6866,80500.0],["2000-10-18",20.6147,20.6147,20.4471,20.5669,15400.0],["2000-10-19",20.6147,20.7105,20.6147,20.7105,82100.0],["2000-10-20",20.6866,20.7345,20.6387,20.6866,26700.0],["2000-10-23",20.7345,20.8542,20.7345,20.7823,32000.0],["2000-10-24",20.7345,20.7345,20.1598,20.1838,63300.0],["2000-10-25",20.1598,20.2317,19.8965,20.0641,45900.0],["2000-10-26",20.2556,20.2556,19.9683,20.1119,87700.0],["2000-10-27",20.1598,20.3035,20.1359,20.1838,28700.0],["2000-10-30",20.1359,20.1359,19.9683,20.0162,23800.0],["2000-10-31",19.9683,19.9922,19.8965,19.9204,54000.0],["2000-11-01",19.9204,19.9443,19.8007,19.8246,27500.0],["2000-11-02",19.9204,19.9204,19.7289,19.8246,75000.0],["2000-11-03",19.8246,19.8246,19.6092,19.657,93800.0],["2000-11-06",19.657,19.657,19.4655,19.5613,37500.0],["2000-11-07",19.6091,19.7289,19.5613,19.7289,18800.0],["2000-11-08",19.7289,19.7289,19.657,19.657,8500.0],["2000-11-09",19.657,19.7049,19.5134,19.7049,21800.0],["2000-11-10",19.7289,19.7289,19.3458,19.6331,33600.0],["2000-11-13",19.5852,19.9683,19.4416,19.9443,110100.0],["2000-11-14",19.8965,20.1119,19.8965,20.0641,93200.0],["2000-11-15",19.9683,20.0401,19.8725,19.9204,33200.0],["2000-11-16",19.8246,19.9204,19.4655,19.4655,33300.0],["2000-11-17",19.5134,19.8486,19.4894,19.7049,30000.0],["2000-11-20",19.7528,19.9922,19.7528,19.8007,38300.0],["2000-11-21",19.8007,19.9683,19.7767,19.8725,37400.0],["2000-11-22",19.8246,19.9443,19.8246,19.8725,26100.0],["2000-11-24",19.8246,20.088,19.8246,20.088,14500.0],["2000-11-27",20.1359,20.1359,19.8246,19.9204,30600.0],["2000-11-28",19.9204,20.0401,19.8965,19.9922,38400.0],["2000-11-29",20.088,20.2077,20.0641,20.088,18100.0],["2000-11-30",20.088,20.495,20.088,20.1359,60700.0],["2000-12-01",20.088,20.3035,20.088,20.2795,18300.0],["2000-12-04",20.2556,20.4232,20.1598,20.3274,37800.0],["2000-12-05",20.3514,20.8781,20.3514,20.8542,52200.0],["2000-12-06",20.9499,20.9978,20.5908,20.5908,23200.0],["2000-12-07",20.5429,20.6866,20.495,20.495,23400.0],["2000-12-08",20.495,20.9499,20.495,20.9499,48400.0],["2000-12-11",20.9978,21.0457,20.9499,21.0457,16500.0],["2000-12-12",21.0936,21.2851,21.0696,21.1894,33000.0],["2000-12-13",21.1415,21.1894,20.9499,21.0697,46200.0],["2000-12-14",21.0936,21.0936,20.9739,20.9739,22300.0],["2000-12-15",21.0218,21.4527,20.9739,21.3809,47100.0],["2000-12-18",21.4048,22.1231,21.4048,22.1231,68200.0],["2000-12-19",22.1231,22.1231,21.9555,21.9795,41800.0],["2000-12-20",21.9795,22.0274,21.8358,21.8837,86400.0],["2000-12-21",21.7879,21.8119,21.5964,21.5964,29400.0],["2000-12-22",21.5485,21.5964,21.2133,21.2612,28500.0],["2000-12-26",21.2133,21.2851,21.2133,21.2372,11700.0],["2000-12-27",21.183,21.4977,21.1346,21.4977,43600.0],["2000-12-28",21.4978,22.0304,21.3525,21.9093,62300.0],["2000-12-29",21.8609,22.0061,21.2072,21.2072,67000.0],["2001-01-02",21.2072,21.2799,21.0136,21.0378,36500.0],["2001-01-03",21.062,21.6672,21.062,21.6672,77300.0],["2001-01-04",21.5704,21.6188,21.3041,21.3283,92300.0],["2001-01-05",21.3041,21.3283,19.9484,20.0694,192300.0],["2001-01-08",20.2147,20.3357,20.0936,20.1662,130900.0],["2001-01-09",20.1904,20.2389,19.9968,20.142,70600.0],["2001-01-10",20.2389,20.3357,19.9241,20.3357,142600.0],["2001-01-11",20.3841,20.3841,20.1178,20.142,42100.0],["2001-01-12",20.1905,20.2631,20.1662,20.2147,10500.0],["2001-01-16",20.1904,20.1904,19.9483,20.142,34500.0],["2001-01-17",20.1178,20.1178,19.8757,20.021,25700.0],["2001-01-18",19.9968,20.0694,19.8515,20.021,46500.0],["2001-01-19",19.9726,20.021,19.8757,19.8999,31100.0],["2001-01-22",19.9968,19.9968,19.6579,19.7305,52400.0],["2001-01-23",19.8273,20.021,19.8031,20.021,19500.0],["2001-01-24",20.0694,20.0694,19.7547,19.8273,13300.0],["2001-01-25",19.7547,19.9968,19.7547,19.9241,39400.0],["2001-01-26",19.6821,19.7547,19.561,19.6578,32800.0],["2001-01-29",19.7547,19.8709,19.7547,19.8709,36700.0],["2001-01-30",19.9484,19.9871,19.9484,19.9832,21400.0],["2001-01-31",20.0452,20.1149,20.0452,20.0452,25600.0],["2001-02-01",20.142,20.2195,20.142,20.2156,55600.0],["2001-02-02",20.2195,20.51,20.2195,20.4597,42400.0],["2001-02-05",20.4984,20.6068,20.4984,20.5139,17200.0],["2001-02-06",20.4752,20.5681,20.4132,20.4906,152700.0],["2001-02-07",20.4132,20.4209,19.7547,19.929,290800.0],["2001-02-08",20.0065,20.0258,19.5571,19.561,253900.0],["2001-02-09",19.561,19.5804,19.2899,19.3635,135100.0],["2001-02-12",19.3673,19.4061,19.3441,19.4061,146500.0],["2001-02-13",19.4061,19.4061,19.1543,19.2899,90300.0],["2001-02-14",19.3092,19.4061,19.2744,19.4061,30000.0],["2001-02-15",19.4254,19.4874,19.2705,19.348,146600.0],["2001-02-16",19.3286,19.4061,19.3092,19.3673,21300.0],["2001-02-20",19.3673,19.4177,19.3286,19.3867,13100.0],["2001-02-21",19.3673,19.3673,19.3054,19.3286,52400.0],["2001-02-22",19.348,19.348,18.9993,19.042,69400.0],["2001-02-23",19.042,19.3441,19.042,19.3286,102700.0],["2001-02-26",19.3286,19.4874,19.3092,19.3867,93000.0],["2001-02-27",19.3867,19.3867,19.2318,19.3286,80500.0],["2001-02-28",19.2899,19.4642,19.2356,19.4254,73600.0],["2001-03-01",19.3867,19.7353,19.3286,19.6966,36100.0],["2001-03-02",19.6191,20.0452,19.6191,19.9793,125900.0],["2001-03-05",19.9987,20.0181,19.836,19.836,14100.0],["2001-03-06",19.9677,20.0258,19.9484,20.0181,22500.0],["2001-03-07",20.0568,20.1963,19.9755,19.9755,41100.0],["2001-03-08",19.9677,20.0026,19.8709,19.9251,25100.0],["2001-03-09",19.8864,19.9677,19.7934,19.9367,33100.0],["2001-03-12",19.9367,19.9367,19.7353,19.7547,23200.0],["2001-03-13",19.7547,19.8476,19.7353,19.8167,17700.0],["2001-03-14",19.8554,19.8554,19.7159,19.7159,39700.0],["2001-03-15",19.6772,19.8515,19.6617,19.7547,25600.0],["2001-03-16",19.8322,19.8903,19.6191,19.6191,33700.0],["2001-03-19",19.6191,19.7741,19.561,19.7702,37000.0],["2001-03-20",19.8089,20.0955,19.6772,19.7159,47800.0],["2001-03-21",19.6772,19.7547,19.2124,19.2124,33100.0],["2001-03-22",19.2124,19.2124,18.4183,19.1349,83000.0],["2001-03-23",19.1737,19.592,19.1737,19.3092,38200.0],["2001-03-26",19.317,19.5533,19.1349,19.2124,35600.0],["2001-03-27",19.1737,19.1737,18.7863,18.8057,61800.0],["2001-03-28",18.845,18.845,18.4559,18.6445,96300.0],["2001-03-29",18.6052,18.8057,18.5109,18.8057,69400.0],["2001-03-30",18.786,18.9629,18.786,18.8843,106000.0],["2001-04-02",18.9236,18.9629,18.7467,18.786,61400.0],["2001-04-03",18.7074,18.7074,18.0825,18.2122,94400.0],["2001-04-04",18.2515,18.3262,17.7799,17.8625,79000.0],["2001-04-05",17.9018,18.0786,17.8035,17.9411,71900.0],["2001-04-06",17.4498,17.9214,17.2926,17.5284,119800.0],["2001-04-09",17.5087,17.5874,17.4341,17.5284,99100.0],["2001-04-10",17.4891,17.4891,17.3319,17.3594,219200.0],["2001-04-11",17.3869,17.3869,16.9271,17.0332,134300.0],["2001-04-12",17.0371,17.1157,16.9585,17.0371,48500.0],["2001-04-16",17.0371,17.0371,16.6166,16.9782,157900.0],["2001-04-17",16.8996,17.3437,16.8485,17.3437,78900.0],["2001-04-18",17.1943,17.7642,17.1943,17.5716,367000.0],["2001-04-19",17.6895,17.8664,17.493,17.8664,356300.0],["2001-04-20",17.8271,17.8271,17.5873,17.5873,119400.0],["2001-04-23",17.6266,17.7406,17.5677,17.5873,32600.0],["2001-04-24",17.666,17.9371,17.6502,17.9371,55300.0],["2001-04-25",17.8585,19.0611,17.8585,19.01,137400.0],["2001-04-26",18.9118,18.9825,18.8057,18.8725,93600.0],["2001-04-27",18.8725,18.9904,18.8725,18.9354,28400.0],["2001-04-30",18.8961,18.9629,18.4716,18.4716,43800.0],["2001-05-01",18.5699,18.7074,18.393,18.393,108200.0],["2001-05-02",18.4716,18.4716,18.2122,18.3537,103500.0],["2001-05-03",18.3144,18.393,18.2044,18.393,69000.0],["2001-05-04",18.2948,18.5188,18.2712,18.4716,85300.0],["2001-05-07",18.452,18.507,18.3734,18.3734,61400.0],["2001-05-08",18.4127,18.4205,18.2751,18.4048,56000.0],["2001-05-09",18.3537,18.4716,18.3341,18.3812,49500.0],["2001-05-10",18.3026,18.3459,18.2633,18.3144,87900.0],["2001-05-11",18.3144,18.3694,18.3144,18.3144,32300.0],["2001-05-14",18.3537,18.4677,18.3537,18.4402,38700.0],["2001-05-15",18.4795,18.4952,18.3183,18.4677,39200.0],["2001-05-16",18.4284,18.6288,18.4284,18.5109,114700.0],["2001-05-17",18.5502,18.6563,18.4756,18.5738,41500.0],["2001-05-18",18.5699,18.6878,18.4716,18.4716,150300.0],["2001-05-21",18.5109,18.5109,18.3694,18.4323,50900.0],["2001-05-22",18.393,18.4913,18.3773,18.4402,80700.0],["2001-05-23",18.4402,18.4716,18.2555,18.452,69400.0],["2001-05-24",18.4716,18.6092,18.393,18.6092,61300.0],["2001-05-25",18.6288,18.6563,18.4009,18.4323,19100.0],["2001-05-29",18.4323,18.8646,18.4323,18.6878,26400.0],["2001-05-30",18.6721,18.6721,18.4756,18.4756,14000.0],["2001-05-31",18.5149,18.6092,18.4323,18.4716,85300.0],["2001-06-01",18.4716,18.5345,18.4598,18.5149,26000.0],["2001-06-04",18.4952,18.7428,18.4716,18.7428,22900.0],["2001-06-05",18.6838,18.8253,18.5384,18.8135,458500.0],["2001-06-06",18.8135,18.9668,18.8057,18.8528,19100.0],["2001-06-07",18.8528,18.9432,18.7782,18.8843,26100.0],["2001-06-08",18.8646,19.0611,18.8646,18.8725,33200.0],["2001-06-11",18.9118,19.2459,18.9079,19.1673,65800.0],["2001-06-12",19.128,19.517,19.128,19.517,44200.0],["2001-06-13",19.517,19.5563,19.4306,19.4306,11600.0],["2001-06-14",19.3913,19.4659,19.2616,19.3834,23400.0],["2001-06-15",19.4817,19.6389,19.4542,19.517,94800.0],["2001-06-18",19.5563,19.7882,19.5367,19.7882,38600.0],["2001-06-19",19.8668,19.8668,19.5524,19.5917,176600.0],["2001-06-20",19.631,19.69,19.6192,19.6703,47500.0],["2001-06-21",19.6742,19.7882,19.6349,19.7686,14400.0],["2001-06-22",19.7686,19.8983,19.7214,19.8865,24900.0],["2001-06-25",19.8275,19.9376,19.7843,19.7921,29800.0],["2001-06-26",19.8904,20.0083,19.7922,20.0083,22800.0],["2001-06-27",19.9685,20.0402,19.8529,19.9804,161300.0],["2001-06-28",20.0203,20.2275,19.9884,20.076,38400.0],["2001-06-29",20.0362,20.3112,19.7453,19.7453,86000.0],["2001-07-02",19.7851,19.9485,19.7573,19.9326,37900.0],["2001-07-03",19.7732,19.8449,19.6696,19.825,41300.0],["2001-07-05",19.7254,19.813,19.6457,19.6855,117600.0],["2001-07-06",19.7054,19.7054,19.4305,19.6457,26900.0],["2001-07-09",19.6855,19.6855,19.3468,19.554,42900.0],["2001-07-10",19.5859,19.6457,19.5859,19.6138,49800.0],["2001-07-11",19.6377,19.6377,19.5062,19.57,58700.0],["2001-07-12",19.57,19.6497,19.4982,19.6457,89600.0],["2001-07-13",19.7254,19.7692,19.6656,19.7055,45900.0],["2001-07-16",19.7453,19.825,19.7294,19.7812,32900.0],["2001-07-17",19.8409,20.0043,19.8409,19.8489,122600.0],["2001-07-18",19.8888,20.0043,19.8131,19.8888,84200.0],["2001-07-19",19.8888,20.0083,19.8609,19.9924,18700.0],["2001-07-20",19.9525,20.367,19.9525,20.2355,45300.0],["2001-07-23",20.3351,20.359,20.1358,20.1438,19300.0],["2001-07-24",20.1478,20.2474,20.1478,20.1836,17300.0],["2001-07-25",20.1677,20.1717,20.0402,20.1239,48700.0],["2001-07-26",20.084,20.1279,20.084,20.084,37700.0],["2001-07-27",20.0043,20.4387,19.9844,20.2115,37800.0],["2001-07-30",20.2076,20.2474,20.0043,20.2155,47100.0],["2001-07-31",20.1956,20.359,20.1956,20.2833,20000.0],["2001-08-01",20.343,20.3829,20.3231,20.3829,58600.0],["2001-08-02",20.4228,20.6618,20.4028,20.6021,138300.0],["2001-08-03",20.622,20.622,20.4028,20.4666,32300.0],["2001-08-06",20.5662,20.8053,20.5662,20.7017,18700.0],["2001-08-07",20.7814,20.889,20.6618,20.7376,40700.0],["2001-08-08",20.7774,20.9966,20.7774,20.8611,77700.0],["2001-08-09",20.8571,21.0364,20.8212,21.0364,32400.0],["2001-08-10",21.0364,21.1799,20.9647,21.0603,39600.0],["2001-08-13",21.0603,21.0723,20.9647,20.9806,22300.0],["2001-08-14",20.9408,21.1002,20.9288,21.0882,44000.0],["2001-08-15",21.1281,21.3871,21.0603,21.2675,36200.0],["2001-08-16",21.3074,21.423,21.2715,21.415,48700.0],["2001-08-17",21.3273,21.4867,21.2397,21.4787,67900.0],["2001-08-20",21.5584,21.674,21.4987,21.5266,54500.0],["2001-08-21",21.5584,21.7059,21.5584,21.5664,76400.0],["2001-08-22",21.5545,21.7776,21.5186,21.7657,45900.0],["2001-08-23",21.7378,21.7856,21.6182,21.6979,25500.0],["2001-08-24",21.6899,21.6979,21.3193,21.4987,24900.0],["2001-08-27",21.4987,21.5027,21.2596,21.2915,89000.0],["2001-08-28",21.2914,21.2914,21.2157,21.2317,28800.0],["2001-08-29",21.1918,21.1918,20.8292,21.0802,46600.0],["2001-08-30",21.0005,21.1878,20.7854,21.0444,27400.0],["2001-08-31",21.0404,21.0404,20.7376,20.7615,79900.0],["2001-09-04",20.7216,20.8332,20.6818,20.6818,64600.0],["2001-09-05",20.6419,20.7973,20.614,20.6658,23400.0],["2001-09-06",20.6658,20.6658,20.4188,20.4466,40500.0],["2001-09-07",20.4666,20.4825,20.2833,20.3191,39100.0],["2001-09-10",20.3231,20.363,20.1717,20.2753,27200.0],["2001-09-17",20.1239,20.1438,19.7015,19.7015,35900.0],["2001-09-18",19.7214,19.9764,19.7214,19.8449,20900.0],["2001-09-19",19.8848,19.8848,19.566,19.7254,100900.0],["2001-09-20",19.6656,19.6656,19.3269,19.3428,30700.0],["2001-09-21",19.303,19.307,18.9284,19.1635,66600.0],["2001-09-24",19.1675,19.1834,19.0838,19.1157,32600.0],["2001-09-25",19.1237,19.1675,19.0479,19.0519,67900.0],["2001-09-26",19.1126,19.2986,19.0074,19.2703,265100.0],["2001-09-27",19.2905,19.513,19.2905,19.424,37800.0],["2001-09-28",19.3835,19.8971,19.3835,19.8567,97100.0],["2001-10-01",19.8971,19.8971,19.606,19.8365,29400.0],["2001-10-02",19.9174,20.0144,19.4725,19.61,130000.0],["2001-10-03",19.5696,19.5696,18.603,18.8093,287000.0],["2001-10-04",18.7446,19.1288,18.5221,19.1085,222500.0],["2001-10-05",19.1085,19.3471,18.6071,19.2096,109800.0],["2001-10-08",19.2299,19.3795,19.2056,19.3512,58900.0],["2001-10-09",19.3714,19.4159,19.2946,19.331,42200.0],["2001-10-10",19.3714,19.6747,19.3714,19.6747,39900.0],["2001-10-11",19.7758,20.2005,19.7758,20.0791,69900.0],["2001-10-12",20.0387,20.0387,19.8567,19.9578,34800.0],["2001-10-15",19.978,20.6453,19.9578,20.4229,280700.0],["2001-10-16",20.4229,20.524,20.3218,20.4957,176500.0],["2001-10-17",20.4957,20.4957,20.1802,20.3339,61200.0],["2001-10-18",20.3016,20.4188,20.3016,20.3824,144700.0],["2001-10-19",20.342,20.3744,20.2692,20.2692,89700.0],["2001-10-22",19.9174,20.0791,19.6343,20.0225,90600.0],["2001-10-23",19.9578,20.3016,19.9578,20.0104,398500.0],["2001-10-24",19.9376,19.978,19.7354,19.8163,319600.0],["2001-10-25",19.8163,19.8163,19.2177,19.5898,162900.0],["2001-10-26",19.3916,19.4119,18.9549,19.1369,191700.0],["2001-10-29",19.1773,19.3795,18.785,19.2096,292100.0],["2001-10-30",19.1288,19.1328,18.781,18.8457,315100.0],["2001-10-31",19.0074,19.0115,18.8052,18.9468,142400.0],["2001-11-01",19.0074,19.2501,18.7284,19.0317,201700.0],["2001-11-02",19.0317,19.0479,18.8538,18.9791,65000.0],["2001-11-05",18.9266,19.0277,18.7203,18.8457,76200.0],["2001-11-06",18.8052,19.0681,18.696,19.0277,133200.0],["2001-11-07",18.9872,19.3835,18.6637,18.7324,167600.0],["2001-11-08",18.6516,18.7648,18.603,18.6677,108400.0],["2001-11-09",18.6677,18.7041,18.421,18.4979,70800.0],["2001-11-12",18.4615,18.7567,18.4008,18.6839,56600.0],["2001-11-13",18.603,18.963,18.603,18.9023,125300.0],["2001-11-14",19.0074,19.0681,18.8457,18.9144,173700.0],["2001-11-15",18.967,19.2218,18.9144,19.1126,31600.0],["2001-11-16",19.0883,19.4199,19.064,19.3107,172300.0],["2001-11-19",19.2905,19.5332,19.2703,19.3107,169200.0],["2001-11-20",19.3108,19.6141,19.2177,19.2177,86500.0],["2001-11-21",19.2703,19.6343,19.2299,19.6141,91500.0],["2001-11-23",19.5736,19.6343,19.4402,19.606,25900.0],["2001-11-26",19.5736,19.7152,19.4321,19.5251,29300.0],["2001-11-27",19.4927,19.5494,19.2016,19.4038,51100.0],["2001-11-28",19.4321,19.6545,19.2905,19.2946,25700.0],["2001-11-29",19.3512,19.4118,19.2865,19.3431,48800.0],["2001-11-30",19.3431,19.3431,19.1652,19.2824,119300.0],["2001-12-03",19.2096,19.4644,19.2096,19.3997,30900.0],["2001-12-04",19.3997,19.699,19.3997,19.6141,59400.0],["2001-12-05",19.6141,19.9983,19.6141,19.7192,64900.0],["2001-12-06",19.7596,19.9174,19.699,19.9052,51000.0],["2001-12-07",19.8971,19.9578,19.8607,19.9335,64500.0],["2001-12-10",19.9335,19.9335,19.6424,19.6545,23700.0],["2001-12-11",19.6343,19.9983,19.5938,19.8648,38300.0],["2001-12-12",19.8971,20.0993,19.8082,19.9376,106800.0],["2001-12-13",19.9416,19.9578,19.792,19.7961,83200.0],["2001-12-14",19.7354,19.9983,19.7354,19.7961,67500.0],["2001-12-17",19.8163,20.0913,19.796,20.0913,49000.0],["2001-12-18",20.1196,20.1924,19.9376,20.0953,115600.0],["2001-12-19",20.0387,20.1155,20.0185,20.0589,45600.0],["2001-12-20",20.0387,20.0468,19.8972,19.9619,238000.0],["2001-12-21",19.978,19.978,19.9295,19.9376,75500.0],["2001-12-24",19.9538,20.0994,19.9538,20.0589,13800.0],["2001-12-26",20.0994,20.2409,20.0994,20.2247,61500.0],["2001-12-27",20.1796,20.3601,20.1796,20.3601,232800.0],["2001-12-28",20.3232,20.5077,20.3027,20.4052,118000.0],["2001-12-31",20.3683,20.4544,20.1468,20.2657,49000.0],["2002-01-02",20.3026,20.3026,19.8515,20.2206,52000.0],["2002-01-03",20.1796,20.4052,20.1386,20.3847,33200.0],["2002-01-04",20.3437,20.4421,20.1591,20.2903,33600.0],["2002-01-07",20.2616,20.3806,20.1591,20.1591,43200.0],["2002-01-08",20.1181,20.2206,20.1181,20.2206,18600.0],["2002-01-09",20.2001,20.2821,20.2001,20.2329,20300.0],["2002-01-10",20.1796,20.3027,20.1181,20.2657,20000.0],["2002-01-11",20.3027,20.3027,20.1591,20.1591,15300.0],["2002-01-14",20.1591,20.3026,20.0155,20.3026,73500.0],["2002-01-15",20.2206,20.2206,20.0155,20.0689,45800.0],["2002-01-16",20.0976,20.0976,19.8515,19.8515,28900.0],["2002-01-17",19.872,19.8761,19.7079,19.7366,68300.0],["2002-01-18",19.7079,19.7079,19.388,19.4044,56700.0],["2002-01-22",19.4618,19.5808,19.4208,19.4208,21000.0],["2002-01-23",19.4208,19.5439,19.3388,19.4618,59000.0],["2002-01-24",19.4413,19.5316,19.3183,19.5029,50900.0],["2002-01-25",19.5234,19.5234,19.1952,19.2568,49100.0],["2002-01-28",19.2157,19.2157,18.9532,19.1337,55300.0],["2002-01-29",19.0804,19.0804,18.8712,19.0476,49000.0],["2002-01-30",19.0722,19.0886,18.8671,19.0435,190700.0],["2002-01-31",19.0435,19.0435,18.9368,19.0066,77500.0],["2002-02-01",19.0066,19.1255,18.9081,19.0845,47500.0],["2002-02-04",19.0107,19.0763,18.9902,19.0763,26300.0],["2002-02-05",19.0312,19.0927,18.9204,18.9491,33000.0],["2002-02-06",18.9902,19.0025,18.8671,18.9902,47400.0],["2002-02-07",19.0312,19.0435,18.9081,19.0312,26200.0],["2002-02-08",19.0312,19.0886,18.8671,19.0886,183800.0],["2002-02-11",19.0722,19.1952,19.0722,19.1747,96000.0],["2002-02-12",19.1747,19.265,19.1624,19.1829,56200.0],["2002-02-13",19.1911,19.2978,19.0722,19.2978,33500.0],["2002-02-14",19.3183,19.4741,19.2691,19.3265,31100.0],["2002-02-15",19.4003,19.5029,19.3757,19.4003,35600.0],["2002-02-19",19.4003,19.4618,19.265,19.347,126800.0],["2002-02-20",19.347,19.4618,19.2116,19.4618,78000.0],["2002-02-21",19.4618,19.4823,19.3511,19.3511,65900.0],["2002-02-22",19.3511,19.5193,19.2855,19.5193,101600.0],["2002-02-25",19.5439,19.5849,19.3183,19.3306,54300.0],["2002-02-26",19.3306,19.4823,19.2773,19.429,105800.0],["2002-02-27",19.4823,19.4823,19.3142,19.429,67600.0],["2002-02-28",19.429,19.6095,19.429,19.4413,95400.0],["2002-03-01",19.4413,19.6259,19.4413,19.6054,74500.0],["2002-03-04",19.6669,20.0115,19.6669,19.9663,82000.0],["2002-03-05",19.8843,20.6718,19.8843,20.5077,88500.0],["2002-03-06",20.52,20.5734,20.2247,20.438,102900.0],["2002-03-07",20.438,20.5036,20.3642,20.4585,24600.0],["2002-03-08",20.5036,20.5036,20.356,20.4503,76800.0],["2002-03-11",20.4257,20.5405,20.4052,20.4872,29300.0],["2002-03-12",20.4872,20.6677,20.4175,20.6308,27900.0],["2002-03-13",20.6308,20.6513,20.5282,20.6513,40000.0],["2002-03-14",20.6513,20.9589,20.6021,20.9589,41400.0],["2002-03-15",20.9179,21.205,20.8728,20.9753,57100.0],["2002-03-18",20.9794,21.4511,20.9753,21.4265,81400.0],["2002-03-19",21.369,21.5577,21.369,21.4716,87900.0],["2002-03-20",21.5331,21.6069,21.4511,21.5741,94700.0],["2002-03-21",21.5126,21.853,21.5126,21.8448,84500.0],["2002-03-22",21.8448,22.136,21.7997,22.136,98800.0],["2002-03-25",22.0458,22.095,21.8612,22.0048,111800.0],["2002-03-26",22.0547,22.1172,21.597,21.8175,302100.0],["2002-03-27",21.8883,22.2503,21.7676,22.2212,54100.0],["2002-03-28",22.1588,22.2253,21.701,21.7135,59400.0],["2002-04-01",21.7135,21.934,21.7135,21.7718,29900.0],["2002-04-02",21.7634,21.9299,21.7634,21.7718,17500.0],["2002-04-03",21.7718,21.9299,21.6719,21.8883,38100.0],["2002-04-04",21.8924,21.9132,21.701,21.7926,42100.0],["2002-04-05",21.8342,22.0714,21.8342,21.9923,34000.0],["2002-04-08",22.0131,22.1713,21.984,22.1546,41000.0],["2002-04-09",22.2004,22.2212,22.0547,22.0963,82900.0],["2002-04-10",22.138,22.5125,22.138,22.4792,67300.0],["2002-04-11",22.4792,22.4792,22.1879,22.2253,44400.0],["2002-04-12",22.1796,22.9494,22.1671,22.9494,66600.0],["2002-04-15",22.9494,23.0909,22.4875,22.5749,37600.0],["2002-04-16",22.6581,22.6581,22.2004,22.2628,35700.0],["2002-04-17",22.3668,22.3668,22.0963,22.2004,245100.0],["2002-04-18",22.1379,22.2711,22.0422,22.1796,77800.0],["2002-04-19",22.2004,22.2004,22.0131,22.0547,65700.0],["2002-04-22",22.0131,22.0131,21.5429,21.5679,53700.0],["2002-04-23",21.7218,21.7884,21.2225,21.3057,619400.0],["2002-04-24",21.2641,21.5346,21.2266,21.493,1490200.0],["2002-04-25",21.7634,22.113,21.6594,21.8508,236200.0],["2002-04-26",21.8092,21.8342,21.597,21.701,62800.0],["2002-04-29",21.6677,21.6677,21.4721,21.6136,103500.0],["2002-04-30",21.6178,21.8799,21.6178,21.6386,122400.0],["2002-05-01",21.6386,21.8051,21.4971,21.8009,82400.0],["2002-05-02",21.7842,22.138,21.7842,21.9507,91300.0],["2002-05-03",21.9299,22.0048,21.8675,21.9132,57900.0],["2002-05-06",21.9715,22.0048,21.7926,21.8217,54300.0],["2002-05-07",21.7634,21.7967,21.7052,21.7218,67600.0],["2002-05-08",21.7551,21.7551,21.3972,21.6095,39100.0],["2002-05-09",21.6095,21.6095,21.4305,21.4722,59000.0],["2002-05-10",21.2433,21.2433,21.0144,21.1101,108300.0],["2002-05-13",21.0352,21.3348,20.9021,21.1392,48700.0],["2002-05-14",21.0976,21.1725,20.9353,21.1725,48100.0],["2002-05-15",21.2017,21.4097,21.1975,21.3265,26700.0],["2002-05-16",21.3057,21.3057,20.8604,20.9437,58000.0],["2002-05-17",20.9936,21.056,20.8479,20.9936,39100.0],["2002-05-20",21.0768,21.0768,20.8771,20.8896,27500.0],["2002-05-21",20.848,20.9312,20.7065,20.9312,35000.0],["2002-05-22",20.8688,21.1434,20.8105,21.0061,46200.0],["2002-05-23",21.0976,21.6344,21.0352,21.5554,75300.0],["2002-05-24",21.5138,21.6386,21.4389,21.6386,37400.0],["2002-05-28",21.6386,21.7551,21.6386,21.7551,49900.0],["2002-05-29",21.701,21.805,21.6178,21.7842,23400.0],["2002-05-30",21.5346,21.7593,21.5179,21.6386,173100.0],["2002-05-31",21.6386,21.8633,21.6386,21.701,102600.0],["2002-06-03",21.7218,21.7218,21.4264,21.6178,33700.0],["2002-06-04",21.6594,21.9299,21.6594,21.9132,41900.0],["2002-06-05",21.8883,22.3002,21.8883,21.9757,53300.0],["2002-06-06",21.9757,22.2878,21.9507,22.2212,116500.0],["2002-06-07",22.2212,22.6664,22.138,22.4792,240300.0],["2002-06-10",22.4709,22.5541,22.3627,22.4043,68000.0],["2002-06-11",22.4292,22.5166,22.0963,22.2004,183300.0],["2002-06-12",22.242,22.267,22.1171,22.267,57400.0],["2002-06-13",22.2212,22.4209,22.1796,22.4084,46300.0],["2002-06-14",22.3252,22.4625,22.2378,22.4001,44100.0],["2002-06-17",22.4292,22.8038,22.4292,22.8038,58200.0],["2002-06-18",22.7621,22.8995,22.6581,22.7954,75800.0],["2002-06-19",22.7621,23.0618,22.6373,22.8079,77400.0],["2002-06-20",22.7205,23.0867,22.7205,22.9286,64700.0],["2002-06-21",22.9286,23.2906,22.887,23.1991,70600.0],["2002-06-24",23.1991,23.3364,22.7247,22.8204,80200.0],["2002-06-25",22.9203,23.3031,22.7705,23.0326,86500.0],["2002-06-26",23.0326,23.1888,22.809,23.0495,216300.0],["2002-06-27",23.1255,23.3111,22.944,23.231,86100.0],["2002-06-28",23.2521,23.3111,22.8132,23.0833,164800.0],["2002-07-01",23.0073,23.1044,22.7457,23.0622,50700.0],["2002-07-02",23.02,23.0537,22.7668,22.8005,47000.0],["2002-07-03",22.7668,22.8216,22.2604,22.4503,59500.0],["2002-07-05",22.4925,22.7288,22.349,22.5347,31000.0],["2002-07-08",22.5347,22.6149,21.965,22.0283,91000.0],["2002-07-09",22.0283,22.0789,21.8173,21.9439,59400.0],["2002-07-10",22.0114,22.0198,21.2898,21.6274,161400.0],["2002-07-11",21.5852,21.5852,20.8467,21.2012,127300.0],["2002-07-12",21.2138,21.5008,20.6146,20.7623,68000.0],["2002-07-15",20.8889,20.8889,20.4247,20.7749,104800.0],["2002-07-16",20.7623,21.2054,20.6652,21.0028,113100.0],["2002-07-17",21.045,21.2645,20.4753,20.8171,79300.0],["2002-07-18",20.8087,20.8298,20.2559,20.2643,99000.0],["2002-07-19",20.2559,20.3825,19.9394,20.0449,314100.0],["2002-07-22",20.1082,20.4331,19.6904,19.8254,622300.0],["2002-07-23",19.8128,20.0027,19.0785,19.087,82600.0],["2002-07-24",18.9983,19.5343,18.4202,19.1292,165300.0],["2002-07-25",19.1714,19.8339,18.9899,19.7242,165500.0],["2002-07-26",19.7917,20.8889,19.7917,20.6821,175100.0],["2002-07-29",20.7749,21.8595,20.7749,21.6822,133900.0],["2002-07-30",21.6274,22.0747,21.0366,21.9439,160500.0],["2002-07-31",21.9017,22.0958,21.3742,21.5219,117600.0],["2002-08-01",21.6063,22.024,21.0999,21.5219,142900.0],["2002-08-02",21.5641,21.5641,20.9311,21.0956,45900.0],["2002-08-05",21.1421,21.2898,20.8256,20.9944,122400.0],["2002-08-06",21.0155,21.3953,20.9733,21.0914,237100.0],["2002-08-07",21.1505,21.4628,20.91,21.3953,94700.0],["2002-08-08",21.4164,21.6021,21.2265,21.5134,144000.0],["2002-08-09",21.5219,21.5219,21.0408,21.2518,136900.0],["2002-08-12",21.2265,21.3742,20.9395,21.3742,37800.0],["2002-08-13",21.4375,21.5852,20.9944,21.0028,61500.0],["2002-08-14",20.9944,21.3531,20.8847,21.3531,61400.0],["2002-08-15",21.4164,21.5219,20.948,21.121,115000.0],["2002-08-16",21.121,21.7329,21.0999,21.678,114400.0],["2002-08-19",21.7118,21.8595,21.5683,21.6485,70500.0],["2002-08-20",21.6907,21.8384,21.5134,21.5219,65100.0],["2002-08-21",21.4375,21.8679,21.4375,21.8215,32200.0],["2002-08-22",21.7751,21.851,21.7287,21.7835,43100.0],["2002-08-23",21.7624,21.9565,21.7455,21.7751,65300.0],["2002-08-26",21.6907,22.3026,21.6907,22.3026,41200.0],["2002-08-27",22.3659,22.5136,22.1971,22.2182,58300.0],["2002-08-28",22.1549,22.5558,22.1169,22.3954,93100.0],["2002-08-29",22.3237,22.7035,22.2182,22.4418,66900.0],["2002-08-30",22.4925,22.5136,22.2604,22.2815,116800.0],["2002-09-03",22.2857,22.3574,21.8299,21.8806,81000.0],["2002-09-04",21.8806,22.1971,21.8806,22.1971,56000.0],["2002-09-05",22.1971,22.3152,22.0283,22.1042,34200.0],["2002-09-06",22.1085,22.2435,22.1085,22.1886,105300.0],["2002-09-09",22.2393,22.3405,22.1886,22.2519,57500.0],["2002-09-10",22.2688,22.2688,21.8173,21.9608,51000.0],["2002-09-11",21.9017,22.0367,21.8553,21.9439,21400.0],["2002-09-12",21.9397,21.9439,21.6485,21.8173,61700.0],["2002-09-13",21.7329,21.9017,21.7329,21.8552,58900.0],["2002-09-16",21.9228,22.0072,21.5641,21.7076,63300.0],["2002-09-17",21.754,21.7751,21.5767,21.6991,124900.0],["2002-09-18",21.7033,21.8595,21.5599,21.5894,60900.0],["2002-09-19",21.6063,21.6907,21.2813,21.294,98600.0],["2002-09-20",21.37,21.5177,21.2687,21.3531,109100.0],["2002-09-23",21.3953,21.4375,21.3067,21.4037,84800.0],["2002-09-24",21.3953,21.4881,21.1674,21.2434,95600.0],["2002-09-25",21.2434,21.3531,20.7243,21.0577,272600.0],["2002-09-26",21.1434,21.5935,21.0448,21.5634,290100.0],["2002-09-27",21.4949,21.6877,21.4049,21.4091,72700.0],["2002-09-30",21.3234,21.3234,21.0363,21.1905,96300.0],["2002-10-01",21.2163,21.2163,20.8948,21.1777,102200.0],["2002-10-02",21.0877,21.1948,20.9334,21.002,131300.0],["2002-10-03",21.002,21.1734,20.8305,20.8691,134200.0],["2002-10-04",20.8091,20.9334,20.6248,20.7705,75800.0],["2002-10-07",20.8305,20.8862,20.2519,20.3162,139100.0],["2002-10-08",20.0804,20.1362,19.4718,20.0804,196300.0],["2002-10-09",20.0804,20.0804,19.3947,19.3947,128800.0],["2002-10-10",19.3947,19.9862,19.1675,19.9647,108100.0],["2002-10-11",19.9519,20.239,19.909,20.059,93700.0],["2002-10-14",20.0805,20.0805,19.6733,19.9604,79300.0],["2002-10-15",20.059,20.3548,19.9604,20.0933,197700.0],["2002-10-16",20.1662,20.1662,19.579,19.8018,48000.0],["2002-10-17",19.8876,20.1447,19.8104,20.1447,131000.0],["2002-10-18",20.1876,20.3162,19.9519,19.9519,43200.0],["2002-10-21",19.9304,20.0247,19.8233,20.0247,22000.0],["2002-10-22",19.9304,19.9304,19.6518,19.7161,30000.0],["2002-10-23",19.6733,19.7504,19.3175,19.6518,91400.0],["2002-10-24",19.6647,19.939,19.6518,19.7976,58600.0],["2002-10-25",19.8147,20.1019,19.7418,20.0804,40100.0],["2002-10-28",20.1447,20.2262,19.8961,20.0376,43400.0],["2002-10-29",20.0162,20.3162,19.7204,20.2733,101200.0],["2002-10-30",20.2733,20.5519,20.1962,20.5519,141600.0],["2002-10-31",20.5305,20.7405,20.2005,20.3419,276500.0],["2002-11-01",20.2733,20.6762,20.149,20.6462,113900.0],["2002-11-04",20.6591,20.9891,20.6591,20.9677,29800.0],["2002-11-05",20.9248,20.9805,20.8048,20.8948,65500.0],["2002-11-06",20.9291,21.3448,20.8905,21.1477,33800.0],["2002-11-07",21.1091,21.3534,21.0577,21.0834,32900.0],["2002-11-08",21.0834,21.1305,20.8777,20.9848,28600.0],["2002-11-11",21.002,21.002,20.6033,20.7234,72000.0],["2002-11-12",20.7877,21.0062,20.7877,20.9377,44100.0],["2002-11-13",20.9805,21.1391,20.7448,20.8305,46800.0],["2002-11-14",20.8348,21.4734,20.8348,21.4306,102700.0],["2002-11-15",21.3363,21.4949,21.3363,21.422,54900.0],["2002-11-18",21.4949,21.5163,21.0748,21.1391,83700.0],["2002-11-19",21.1434,21.3963,21.1434,21.2591,102300.0],["2002-11-20",21.2591,21.3234,21.0962,21.3105,73800.0],["2002-11-21",21.3877,21.8463,21.3577,21.7263,169100.0],["2002-11-22",21.7735,21.7863,21.3834,21.7735,122700.0],["2002-11-25",21.8163,21.9235,21.5334,21.8163,75800.0],["2002-11-26",21.7735,21.8506,21.5163,21.8163,101300.0],["2002-11-27",21.8549,22.0092,21.7263,22.0092,118800.0],["2002-11-29",22.0735,22.0735,21.6877,21.8592,57900.0],["2002-12-02",21.9449,22.1163,21.8806,22.1163,63900.0],["2002-12-03",22.0992,22.3521,22.0949,22.1721,124400.0],["2002-12-04",22.1721,22.2765,21.9067,21.9719,224600.0],["2002-12-05",21.9806,22.0154,21.8849,21.9458,56800.0],["2002-12-06",21.9067,22.0807,21.9067,21.9719,40400.0],["2002-12-09",21.9719,22.3461,21.9719,22.146,65400.0],["2002-12-10",22.1025,22.2634,21.9937,22.1677,83900.0],["2002-12-11",22.146,22.1851,21.9371,22.1025,31500.0],["2002-12-12",22.0807,22.146,21.9719,22.0589,56800.0],["2002-12-13",22.0459,22.1068,21.8849,21.9502,37400.0],["2002-12-16",22.0154,22.1025,21.8849,22.1025,32200.0],["2002-12-17",22.1025,22.1242,21.8414,21.9284,38300.0],["2002-12-18",21.9284,21.9284,21.5803,21.6891,62000.0],["2002-12-19",21.6891,21.8414,21.5803,21.7544,102100.0],["2002-12-20",21.7587,21.9676,21.6674,21.9328,70400.0],["2002-12-23",21.8849,22.3635,21.8849,22.3156,110000.0],["2002-12-24",22.3113,22.3113,22.1503,22.233,102600.0],["2002-12-26",22.2765,22.2939,21.9806,22.0241,293400.0],["2002-12-27",21.9719,22.2156,21.8936,22.1677,28800.0],["2002-12-30",22.2547,22.2678,22.0372,22.233,172000.0],["2002-12-31",22.246,22.3809,22.1025,22.1242,126600.0],["2003-01-02",22.1895,22.3853,22.0807,22.3548,252500.0],["2003-01-03",22.3548,22.4766,22.1938,22.4157,75400.0],["2003-01-06",22.4114,22.655,22.4114,22.5158,97100.0],["2003-01-07",22.4636,22.4636,21.9937,22.3635,77300.0],["2003-01-08",22.3635,22.4723,22.1938,22.1982,126200.0],["2003-01-09",22.1982,22.3809,22.1242,22.2417,53800.0],["2003-01-10",22.2765,22.3417,22.0372,22.0502,22700.0],["2003-01-13",22.146,22.2547,22.0111,22.1938,44700.0],["2003-01-14",22.1242,22.32,22.0328,22.2765,42000.0],["2003-01-15",22.3635,22.3635,21.8893,22.3156,100700.0],["2003-01-16",22.407,22.407,21.9719,22.1938,55900.0],["2003-01-17",22.0807,22.1808,21.8936,22.1808,209700.0],["2003-01-21",22.1025,22.1025,21.5673,21.5717,115100.0],["2003-01-22",21.5586,21.7892,21.5151,21.6674,104800.0],["2003-01-23",21.6239,21.6891,21.5716,21.6064,51200.0],["2003-01-24",21.5804,21.5934,21.3889,21.563,38800.0],["2003-01-27",21.4933,21.7457,21.3193,21.5368,73700.0],["2003-01-28",21.5412,21.7109,21.5194,21.6239,80100.0],["2003-01-29",21.6456,21.737,21.4977,21.7022,113900.0],["2003-01-30",21.7544,21.7544,21.5804,21.6021,67200.0],["2003-01-31",21.6239,21.9719,21.6239,21.9632,89000.0],["2003-02-03",22.0154,22.1895,21.6239,21.6891,150800.0],["2003-02-04",21.6891,21.9545,21.6674,21.9502,84600.0],["2003-02-05",21.9415,22.0111,21.7587,21.9458,169000.0],["2003-02-06",22.0154,22.246,21.8849,21.9284,85900.0],["2003-02-07",21.9284,21.9371,21.8675,21.8675,51500.0],["2003-02-10",21.8675,21.9937,21.7283,21.9415,107700.0],["2003-02-11",22.0154,22.0154,21.6239,21.7457,80500.0],["2003-02-12",21.7631,21.9545,21.6674,21.6674,62800.0],["2003-02-13",21.7109,21.8283,21.6413,21.7544,98700.0],["2003-02-14",21.7544,21.9284,21.5586,21.9284,80400.0],["2003-02-18",21.9719,22.1982,21.7544,22.0372,88400.0],["2003-02-19",21.9937,22.1242,21.7152,21.9719,31500.0],["2003-02-20",22.0372,22.072,21.911,22.0676,90100.0],["2003-02-21",22.0154,22.1025,21.8849,22.072,101100.0],["2003-02-24",22.0154,22.0198,21.6543,21.7544,130600.0],["2003-02-25",21.7109,21.9719,21.6891,21.9676,54400.0],["2003-02-26",21.9676,22.0807,21.8849,21.9893,58100.0],["2003-02-27",22.0154,22.146,21.9241,22.1416,59400.0],["2003-02-28",22.1677,22.2765,22.146,22.1677,69600.0],["2003-03-03",22.2547,22.32,22.1024,22.1503,35100.0],["2003-03-04",22.0807,22.1808,21.9937,22.0502,32200.0],["2003-03-05",21.9502,22.1677,21.9067,22.1677,45000.0],["2003-03-06",22.1242,22.1242,21.9719,22.0154,39000.0],["2003-03-07",22.0502,22.233,21.9806,22.1068,43800.0],["2003-03-10",22.0372,22.0633,21.7979,21.9371,58900.0],["2003-03-11",21.9937,22.5158,21.9763,22.1025,62600.0],["2003-03-12",22.0589,22.1677,21.9284,22.0111,33500.0],["2003-03-13",22.0589,22.233,22.0067,22.233,50000.0],["2003-03-14",22.2765,22.4375,22.1199,22.2286,48700.0],["2003-03-17",22.146,22.494,22.1199,22.494,84500.0],["2003-03-18",22.4723,22.4853,22.233,22.3635,45600.0],["2003-03-19",22.407,22.8421,22.32,22.8421,86100.0],["2003-03-20",22.7986,23.0988,22.494,22.9291,55600.0],["2003-03-21",23.1684,23.8863,23.0335,23.8863,87600.0],["2003-03-24",23.8907,23.8907,22.6028,23.1249,229400.0],["2003-03-25",23.1249,23.386,23.1249,23.3077,220900.0],["2003-03-26",23.2859,23.3686,23.0771,23.2989,184100.0],["2003-03-27",23.2989,23.6124,23.1797,23.4005,182700.0],["2003-03-28",23.4137,23.5771,23.2283,23.2283,153800.0],["2003-03-31",23.2239,23.3122,22.9369,23.0694,110600.0],["2003-04-01",23.0693,23.7758,23.0473,23.7758,113300.0],["2003-04-02",23.8641,24.1643,23.8597,24.1643,78100.0],["2003-04-03",24.2305,24.2305,23.7272,23.842,129300.0],["2003-04-04",23.842,24.0804,23.6875,23.6875,45800.0],["2003-04-07",23.9524,24.2482,23.8862,24.0628,39200.0],["2003-04-08",24.0584,24.1422,23.8862,23.8862,74700.0],["2003-04-09",23.8862,24.1687,23.842,24.129,73000.0],["2003-04-10",24.1246,24.1246,23.842,23.895,56800.0],["2003-04-11",23.9303,24.1069,23.6522,23.7493,76500.0],["2003-04-14",23.842,24.0628,23.7537,24.0584,42300.0],["2003-04-15",24.0584,24.0848,23.8464,23.8862,56300.0],["2003-04-16",23.9303,24.544,23.8376,24.3586,355000.0],["2003-04-17",24.3277,24.5484,24.235,24.3939,175200.0],["2003-04-21",24.4071,24.4822,24.1996,24.4336,104900.0],["2003-04-22",24.4601,24.9679,24.4248,24.937,114800.0],["2003-04-23",24.937,25.0297,24.7251,25.0032,67300.0],["2003-04-24",24.9237,24.9767,24.5926,24.6809,211200.0],["2003-04-25",24.6147,24.6147,24.3453,24.4425,138900.0],["2003-04-28",24.416,24.5529,24.3365,24.3718,40500.0],["2003-04-29",24.4822,24.7692,24.3762,24.4381,58200.0],["2003-04-30",24.3718,24.4072,24.0848,24.2703,103500.0],["2003-05-01",24.3056,24.9944,23.9259,24.937,115600.0],["2003-05-02",24.937,25.1445,24.7295,24.9237,199900.0],["2003-05-05",24.7692,25.0783,24.6147,25.012,156900.0],["2003-05-06",25.0562,25.4889,25.0562,25.4271,61400.0],["2003-05-07",25.3432,25.405,25.1666,25.2416,88300.0],["2003-05-08",25.2107,25.2593,25.0032,25.1533,68100.0],["2003-05-09",25.2107,25.3961,25.1754,25.299,68300.0],["2003-05-12",25.2549,25.3652,25.2107,25.2769,48000.0],["2003-05-13",25.2637,25.4315,25.1931,25.4182,123700.0],["2003-05-14",25.4182,25.4227,25.1357,25.1754,81400.0],["2003-05-15",25.2549,25.4094,25.1004,25.2019,65100.0],["2003-05-16",25.277,25.3211,25.0562,25.1666,71900.0],["2003-05-19",25.1666,25.1886,24.7957,24.9767,81100.0],["2003-05-20",24.9767,25.4933,24.9767,25.4668,101000.0],["2003-05-21",25.4315,25.6876,25.2681,25.6876,33500.0],["2003-05-22",25.6743,25.7229,25.3917,25.7185,56800.0],["2003-05-23",25.6302,25.7935,25.48,25.6964,36700.0],["2003-05-27",25.6081,25.8951,25.4756,25.8244,108600.0],["2003-05-28",25.8244,25.9216,25.3917,25.5419,73500.0],["2003-05-29",25.5463,25.6037,24.3498,24.9326,125900.0],["2003-05-30",24.9458,25.1666,24.8884,25.1622,82800.0],["2003-06-02",25.1533,25.4977,25.1533,25.4977,75800.0],["2003-06-03",25.4315,25.6081,25.2725,25.6081,57800.0],["2003-06-04",25.5639,25.9127,25.5639,25.8509,35100.0],["2003-06-05",25.8289,25.8289,25.6258,25.8289,38700.0],["2003-06-06",25.9172,26.0496,25.7891,25.9481,62100.0],["2003-06-09",25.873,25.873,25.6964,25.8333,72800.0],["2003-06-10",25.7847,26.2262,25.7847,26.1909,77500.0],["2003-06-11",26.1379,26.2218,25.9171,26.213,82500.0],["2003-06-12",26.1158,26.1158,25.7273,25.8862,42000.0],["2003-06-13",25.8509,25.8509,25.4933,25.5949,49500.0],["2003-06-16",25.5639,25.9613,25.5639,25.7582,118500.0],["2003-06-17",25.8068,25.8289,25.6125,25.6876,72000.0],["2003-06-18",25.6081,25.6258,25.352,25.5684,95100.0],["2003-06-19",25.4094,25.692,25.3741,25.4094,59500.0],["2003-06-20",25.4756,25.6081,25.3608,25.3829,40800.0],["2003-06-23",25.3211,25.3211,24.8708,24.9988,90600.0],["2003-06-24",24.9414,25.3652,24.9105,25.3652,145900.0],["2003-06-25",25.299,25.6302,25.2681,25.5374,119900.0],["2003-06-26",25.533,25.533,25.2107,25.3763,222600.0],["2003-06-27",25.3808,25.6449,25.345,25.6225,64200.0],["2003-06-30",25.5777,25.6225,25.3539,25.6225,174400.0],["2003-07-01",25.5553,26.1506,25.3629,26.07,184300.0],["2003-07-02",26.0253,26.4505,26.0253,26.2535,306100.0],["2003-07-03",26.1596,26.437,26.1372,26.4057,49100.0],["2003-07-07",26.4057,26.4549,26.2938,26.4012,134900.0],["2003-07-08",26.4057,26.7056,26.2491,26.7056,61900.0],["2003-07-09",26.7056,26.7056,26.173,26.4057,142700.0],["2003-07-10",26.3386,26.3386,26.07,26.2311,98500.0],["2003-07-11",26.1819,26.6071,26.1819,26.6026,61000.0],["2003-07-14",26.6295,26.6698,26.5847,26.5892,161500.0],["2003-07-15",26.5892,26.6653,26.5086,26.5847,102900.0],["2003-07-16",26.6698,26.7906,26.4684,26.5713,49800.0],["2003-07-17",26.4952,26.4952,25.8552,25.8686,155000.0],["2003-07-18",25.9044,26.1327,25.9044,26.0924,131200.0],["2003-07-21",26.1282,26.3162,25.5106,25.8015,102000.0],["2003-07-22",25.806,25.9134,25.7478,25.8373,79700.0],["2003-07-23",25.9134,25.9268,25.6046,25.6896,136100.0],["2003-07-24",25.7791,26.2267,25.7791,26.0342,209600.0],["2003-07-25",26.079,26.4191,26.079,26.3207,72900.0],["2003-07-28",26.3833,26.5265,26.3296,26.5176,125800.0],["2003-07-29",26.4057,26.8398,26.4057,26.8309,214200.0],["2003-07-30",26.8577,27.4485,26.8577,27.4261,108700.0],["2003-07-31",27.2024,27.2695,27.0099,27.1218,253300.0],["2003-08-01",27.1218,27.1218,26.7458,26.8712,231300.0],["2003-08-04",26.7637,26.9741,26.7414,26.907,158500.0],["2003-08-05",26.7637,26.9428,26.7414,26.9428,159400.0],["2003-08-06",26.898,27.1307,26.7951,27.0636,80000.0],["2003-08-07",27.1218,27.2919,26.9875,27.256,85000.0],["2003-08-08",27.18,27.444,27.0681,27.35,108600.0],["2003-08-11",27.35,27.6141,27.3456,27.5828,200200.0],["2003-08-12",27.5335,27.5335,27.2963,27.5156,112900.0],["2003-08-13",27.5156,27.5156,27.0726,27.2605,220400.0],["2003-08-14",27.2784,27.7931,27.1889,27.7931,94100.0],["2003-08-15",27.7931,27.8379,27.4798,27.5246,33300.0],["2003-08-18",27.5246,27.7305,27.4172,27.6365,48100.0],["2003-08-19",27.6365,27.6544,27.3769,27.5201,100500.0],["2003-08-20",27.6141,27.9319,27.4217,27.9274,74000.0],["2003-08-21",27.9721,28.4242,27.9721,28.4197,139600.0],["2003-08-22",28.4197,28.4197,28.0706,28.1959,123900.0],["2003-08-25",27.8826,27.9095,27.3903,27.8065,171700.0],["2003-08-26",27.7484,28.5092,27.6589,28.46,173200.0],["2003-08-27",28.1735,28.46,28.1646,28.4286,149600.0],["2003-08-28",28.4287,28.451,28.1646,28.2944,177700.0],["2003-08-29",28.3526,28.4018,28.1288,28.1288,61900.0],["2003-09-02",28.1064,28.4644,28.1064,28.4555,155100.0],["2003-09-03",28.4645,28.9389,28.4197,28.8628,203600.0],["2003-09-04",28.8672,28.8986,28.7285,28.8672,77300.0],["2003-09-05",28.8449,28.8807,28.6658,28.7867,112800.0],["2003-09-08",28.724,29.0015,28.6882,28.912,102700.0],["2003-09-09",28.8896,29.0821,28.733,29.0507,84300.0],["2003-09-10",29.0373,29.0463,28.5942,28.7151,108000.0],["2003-09-11",28.6435,28.9836,28.6435,28.8672,140500.0],["2003-09-12",28.8672,29.0597,28.733,28.9791,94100.0],["2003-09-15",28.9702,29.0686,28.8538,28.8672,98300.0],["2003-09-16",28.9344,29.0463,28.8001,28.9344,82700.0],["2003-09-17",28.8896,28.9478,28.5137,28.5137,99600.0],["2003-09-18",28.5182,28.6838,28.3884,28.4376,154300.0],["2003-09-19",28.4197,28.8001,28.4197,28.5898,126700.0],["2003-09-22",28.4868,28.5987,28.263,28.5674,113100.0],["2003-09-23",28.4868,28.7554,28.366,28.5316,73000.0],["2003-09-24",28.554,28.724,28.3615,28.4242,103800.0],["2003-09-25",28.5092,28.8091,28.1467,28.2496,233900.0],["2003-09-26",28.1318,28.2995,27.9098,28.0502,177800.0],["2003-09-29",28.1409,28.2995,28.0366,28.2224,88200.0],["2003-09-30",28.2088,28.4943,28.014,28.4173,139000.0],["2003-10-01",28.0049,28.0366,27.7557,27.9052,698800.0],["2003-10-02",27.9324,28.1409,27.9007,28.1409,305800.0],["2003-10-03",28.1862,28.2768,27.9324,28.1862,235100.0],["2003-10-06",28.2088,28.5487,28.2088,28.5487,94800.0],["2003-10-07",28.5034,28.5261,28.1953,28.3765,148700.0],["2003-10-08",28.3448,28.4354,28.0593,28.4128,103600.0],["2003-10-09",28.5034,28.875,28.5034,28.875,143800.0],["2003-10-10",28.7979,28.8206,28.5261,28.7164,83900.0],["2003-10-13",28.7526,28.9973,28.6257,28.7798,77700.0],["2003-10-14",28.6846,28.9475,28.6846,28.9022,127000.0],["2003-10-15",28.884,28.9294,28.4354,28.8297,81900.0],["2003-10-16",28.7073,28.9565,28.6167,28.7073,142500.0],["2003-10-17",28.2995,28.7708,28.1454,28.585,169600.0],["2003-10-20",28.6076,28.7164,28.5261,28.6167,91500.0],["2003-10-21",28.594,28.739,28.5034,28.739,85900.0],["2003-10-22",28.6846,28.6846,28.0865,28.2768,170300.0],["2003-10-23",28.2315,28.2587,27.9415,28.1635,98900.0],["2003-10-24",28.0956,28.0956,27.6651,27.6651,91500.0],["2003-10-27",27.733,28.3448,27.733,28.0729,98100.0],["2003-10-28",28.0729,28.2451,27.5835,28.1046,248400.0],["2003-10-29",28.0502,28.1817,27.9052,28.091,95200.0],["2003-10-30",28.0593,28.0593,27.3977,27.5744,331200.0],["2003-10-31",27.5064,27.7602,27.1349,27.1349,257700.0],["2003-11-03",27.1892,27.8463,27.1892,27.7874,154600.0],["2003-11-04",27.6424,27.8554,27.5608,27.8554,90900.0],["2003-11-05",27.8554,27.8554,27.375,27.801,63200.0],["2003-11-06",27.8463,28.3267,27.5518,28.3267,199100.0],["2003-11-07",28.4354,28.6575,28.0502,28.082,199700.0],["2003-11-10",28.0049,28.1273,27.8599,27.9641,100700.0],["2003-11-11",27.9143,27.9369,27.724,27.869,55200.0],["2003-11-12",27.869,28.4218,27.8327,28.4218,107200.0],["2003-11-13",28.3901,28.5487,28.1862,28.4581,58400.0],["2003-11-14",28.5034,28.7164,28.3176,28.4943,66700.0],["2003-11-17",28.4581,28.4581,28.0049,28.4354,96900.0],["2003-11-18",28.5034,28.5668,28.0865,28.1726,96100.0],["2003-11-19",28.1046,28.2949,28.014,28.1409,91800.0],["2003-11-20",28.1635,28.2451,27.9596,28.2224,102900.0],["2003-11-21",28.2768,28.3538,28.1137,28.3221,204500.0],["2003-11-24",28.3221,28.5261,28.2088,28.3357,122200.0],["2003-11-25",28.4128,28.594,28.3629,28.594,97100.0],["2003-11-26",28.7753,28.8886,28.6982,28.8886,115200.0],["2003-11-28",28.9565,29.0744,28.9248,28.9792,52400.0],["2003-12-01",29.0472,29.378,29.0381,29.3191,68600.0],["2003-12-02",29.3644,29.455,29.3191,29.446,118500.0],["2003-12-03",29.4097,29.6453,29.3644,29.3644,114400.0],["2003-12-04",29.3644,29.4414,29.2556,29.2828,132600.0],["2003-12-05",29.2873,29.4324,29.2375,29.3055,101200.0],["2003-12-08",29.2284,29.5456,29.2284,29.5049,53400.0],["2003-12-09",29.5683,29.6317,29.3417,29.532,44700.0],["2003-12-10",29.455,29.4641,29.3417,29.4097,40800.0],["2003-12-11",29.455,29.6861,29.455,29.6771,78900.0],["2003-12-12",29.7224,30.0577,29.7179,29.9444,108500.0],["2003-12-15",30.1801,30.1801,29.5457,29.5683,55400.0],["2003-12-16",29.1831,29.378,29.165,29.3417,112000.0],["2003-12-17",29.4097,29.455,29.233,29.4006,46900.0],["2003-12-18",29.4097,29.6363,29.2466,29.387,44300.0],["2003-12-19",29.455,29.523,29.3599,29.523,93000.0],["2003-12-22",29.523,29.745,29.5003,29.745,78600.0],["2003-12-23",29.7722,29.9218,29.5411,29.6136,95400.0],["2003-12-24",29.7269,29.8266,29.6952,29.7858,94000.0],["2003-12-26",29.8311,29.9082,29.8311,29.8538,28200.0],["2003-12-29",29.8859,29.9914,29.7621,29.8033,183800.0],["2003-12-30",29.785,29.9134,29.785,29.8125,52400.0],["2003-12-31",29.863,29.8996,29.4502,29.4502,109900.0],["2004-01-02",29.4548,29.6016,29.3585,29.4135,54800.0],["2004-01-05",29.4869,29.6245,29.0238,29.0513,139300.0],["2004-01-06",29.1201,29.1246,28.8082,28.8862,85300.0],["2004-01-07",28.7991,28.9504,28.6615,28.7899,164400.0],["2004-01-08",28.8357,28.8953,28.6615,28.7669,439000.0],["2004-01-09",28.7532,28.8311,28.5973,28.6982,223300.0],["2004-01-12",28.744,28.8678,28.345,28.4322,393800.0],["2004-01-13",28.501,28.5973,28.1341,28.5973,101200.0],["2004-01-14",28.6431,28.8449,28.4689,28.8449,68000.0],["2004-01-15",28.8403,28.9596,28.6064,28.6844,49300.0],["2004-01-16",28.7532,28.799,28.3634,28.3863,91500.0],["2004-01-20",28.4322,28.5285,27.8131,27.8131,129900.0],["2004-01-21",27.8727,28.1203,27.859,28.0928,87400.0],["2004-01-22",28.1341,28.2992,28.1112,28.1845,84800.0],["2004-01-23",28.157,28.4643,27.8819,28.235,122600.0],["2004-01-26",28.1983,28.8541,28.1112,28.8541,131900.0],["2004-01-27",28.8541,28.9137,28.666,28.6982,143800.0],["2004-01-28",28.7532,28.9917,28.7165,28.799,95300.0],["2004-01-29",28.799,28.8449,28.3634,28.5331,110300.0],["2004-01-30",28.5698,28.6752,28.3772,28.501,91000.0],["2004-02-02",28.501,28.9825,28.4322,28.9825,84700.0],["2004-02-03",28.9733,29.1246,28.9137,28.9825,103200.0],["2004-02-04",28.9366,28.9366,28.0194,28.024,80600.0],["2004-02-05",28.0928,28.6615,28.0928,28.4092,112200.0],["2004-02-06",28.4092,28.478,28.1112,28.4734,154400.0],["2004-02-09",28.4735,28.4735,28.2487,28.3313,111100.0],["2004-02-10",28.3313,28.4322,28.2166,28.4322,147300.0],["2004-02-11",28.9595,29.2576,28.7761,29.2576,135300.0],["2004-02-12",29.1888,29.1888,28.9091,29.0054,159600.0],["2004-02-13",28.9596,29.0559,28.634,28.6385,97200.0],["2004-02-17",28.6431,28.9825,28.6431,28.7669,88300.0],["2004-02-18",28.7669,28.8082,28.3909,28.4551,113400.0],["2004-02-19",28.4551,28.478,28.3221,28.3405,110700.0],["2004-02-20",28.4322,28.6844,28.2442,28.5927,109200.0],["2004-02-23",28.5698,28.7761,28.4551,28.5835,248500.0],["2004-02-24",28.6156,28.7303,28.4643,28.6477,118200.0],["2004-02-25",28.6294,28.8678,28.6156,28.8449,154400.0],["2004-02-26",28.8449,28.955,28.8128,28.9137,78900.0],["2004-02-27",28.8999,28.9137,28.6615,28.877,110300.0],["2004-03-01",28.8816,29.2576,28.8495,29.2576,78600.0],["2004-03-02",29.2576,29.3035,29.1659,29.3035,60600.0],["2004-03-03",29.2576,29.5328,28.9917,29.331,187100.0],["2004-03-04",29.3723,29.6933,29.2622,29.6933,66400.0],["2004-03-05",29.6245,30.0647,29.4777,30.0647,88800.0],["2004-03-08",30.0602,30.2115,29.9226,30.0189,180700.0],["2004-03-09",29.9914,30.3812,29.9914,30.0831,247700.0],["2004-03-10",30.1289,30.3903,30.0602,30.0602,187900.0],["2004-03-11",30.0143,30.0143,29.6474,29.6474,213600.0],["2004-03-12",29.6474,30.1885,29.6474,30.1885,102400.0],["2004-03-15",30.1519,30.1519,29.6153,29.785,106400.0],["2004-03-16",29.8033,29.918,29.6704,29.8079,91300.0],["2004-03-17",29.8538,30.482,29.8538,30.482,111700.0],["2004-03-18",30.4729,30.5417,30.1977,30.5417,85600.0],["2004-03-19",30.5416,30.56,30.2527,30.349,137600.0],["2004-03-22",30.3491,30.3491,30.028,30.0464,75100.0],["2004-03-23",30.106,30.2665,30.0831,30.161,62000.0],["2004-03-24",30.1977,30.2206,29.8309,29.8309,81500.0],["2004-03-25",29.785,30.1748,29.785,30.1289,109800.0],["2004-03-26",30.0831,30.0831,29.6245,29.6383,100300.0],["2004-03-29",29.7497,30.0886,29.6383,30.084,114300.0],["2004-03-30",30.0839,30.1675,29.9447,30.1582,107400.0],["2004-03-31",30.2232,30.4925,30.07,30.4089,243400.0],["2004-04-01",30.4089,30.85,30.3346,30.85,202200.0],["2004-04-02",30.8778,31.1239,30.6782,30.8453,346300.0],["2004-04-05",30.8453,30.8453,29.3783,30.1118,259100.0],["2004-04-06",30.0143,30.019,29.3876,29.6429,261800.0],["2004-04-07",29.6475,30.5853,29.4247,29.8054,175700.0],["2004-04-08",29.8054,29.9214,29.304,29.4386,151200.0],["2004-04-12",29.4386,29.4386,27.6234,28.2501,201300.0],["2004-04-13",28.2501,29.3411,26.9966,28.2501,492400.0],["2004-04-14",28.2501,28.5519,27.9251,28.3662,361400.0],["2004-04-15",28.3662,28.7376,28.3198,28.668,448000.0],["2004-04-16",28.784,29.109,28.6912,28.9697,195200.0],["2004-04-19",29.0626,29.2529,28.6308,28.8722,238700.0],["2004-04-20",28.9697,29.0394,27.8787,27.8787,177700.0],["2004-04-21",27.7859,28.4312,27.7487,28.343,154800.0],["2004-04-22",28.2733,29.1601,28.2733,28.6447,137100.0],["2004-04-23",28.7376,28.7376,28.0876,28.4033,132500.0],["2004-04-26",28.4823,29.0162,28.3894,28.5983,177500.0],["2004-04-27",28.603,29.058,28.5658,28.8165,139100.0],["2004-04-28",28.7376,28.9047,28.4822,28.6819,123200.0],["2004-04-29",28.784,29.1183,27.9019,28.1805,148100.0],["2004-04-30",28.5055,28.8305,28.1016,28.2966,226300.0],["2004-05-03",28.3662,29.0161,27.9484,28.9697,207800.0],["2004-05-04",28.9697,29.4618,28.8954,29.109,281900.0],["2004-05-05",29.1786,29.7636,28.9929,29.0394,198900.0],["2004-05-06",29.044,29.6661,28.6355,29.2344,140500.0],["2004-05-07",29.0162,29.2019,28.9233,28.9233,204900.0],["2004-05-10",28.928,29.0626,28.2641,28.733,243600.0],["2004-05-11",29.0997,29.4804,28.9094,28.9419,248800.0],["2004-05-12",28.8769,28.9929,28.3941,28.7794,167600.0],["2004-05-13",28.7747,29.0858,28.6958,28.6958,173900.0],["2004-05-14",28.7422,29.3968,28.5937,28.9929,104400.0],["2004-05-17",28.9233,29.2483,28.4358,28.9001,178300.0],["2004-05-18",28.9233,29.2436,28.9001,29.1787,161400.0],["2004-05-19",29.2947,29.7265,28.4683,28.4683,146000.0],["2004-05-20",28.8954,29.615,28.8397,29.4015,242000.0],["2004-05-21",29.5965,29.9075,29.3411,29.5593,332800.0],["2004-05-24",29.6661,30.0839,29.1229,29.3318,193000.0],["2004-05-25",29.4108,29.7358,29.0626,29.2344,377300.0],["2004-05-26",29.2344,30.0329,28.9883,29.9586,260100.0],["2004-05-27",30.2,30.2696,29.7543,30.1396,167300.0],["2004-05-28",30.2232,30.5111,30.2232,30.4321,145800.0],["2004-06-01",30.4368,30.4925,29.9632,30.3857,176400.0],["2004-06-02",30.4089,30.7757,30.3393,30.7571,103200.0],["2004-06-03",30.7571,30.8175,30.3625,30.3625,107400.0],["2004-06-04",30.4089,30.6411,30.3346,30.4786,144600.0],["2004-06-07",30.4089,30.525,30.2465,30.4972,86100.0],["2004-06-08",30.4321,30.6828,30.3114,30.6782,130900.0],["2004-06-09",30.6178,30.8732,30.3671,30.3857,89600.0],["2004-06-10",30.4554,30.5204,30.084,30.4507,172700.0],["2004-06-14",30.3625,30.4043,29.8425,30.2696,249900.0],["2004-06-15",30.3161,30.9892,30.3161,30.9892,193200.0],["2004-06-16",30.901,31.2957,30.7246,31.1053,111800.0],["2004-06-17",31.1053,32.1824,30.9382,31.6624,313700.0],["2004-06-18",31.6671,31.6996,31.3607,31.4535,207200.0],["2004-06-21",31.6392,31.941,31.5881,31.941,104200.0],["2004-06-22",31.9178,32.0617,31.8713,32.006,168600.0],["2004-06-23",31.9827,32.071,31.8249,32.0663,162100.0],["2004-06-24",32.1824,32.3727,31.8899,31.9967,217400.0],["2004-06-25",32.0013,32.1499,31.9642,32.136,346400.0],["2004-06-28",32.0984,32.507,32.0984,32.2158,187000.0],["2004-06-29",32.1454,32.1454,31.671,31.671,146700.0],["2004-06-30",31.5583,32.2158,31.5583,32.0984,287200.0],["2004-07-01",31.7462,32.0561,31.6382,32.0514,234200.0],["2004-07-02",32.2862,32.5915,32.1454,32.5915,182800.0],["2004-07-06",32.5915,32.5915,32.0796,32.3802,105200.0],["2004-07-07",32.4177,32.6197,32.2815,32.5633,96900.0],["2004-07-08",32.6009,32.6854,32.0514,32.0514,160500.0],["2004-07-09",32.1219,32.2205,31.6992,31.8401,109100.0],["2004-07-12",31.9105,32.0514,31.7509,32.0514,145500.0],["2004-07-13",32.0514,32.0749,31.8542,31.9106,128600.0],["2004-07-14",31.9105,32.2158,31.8401,32.2158,137000.0],["2004-07-15",32.2863,32.6385,32.2863,32.5398,97900.0],["2004-07-16",32.5915,32.6291,32.1031,32.1735,76800.0],["2004-07-19",32.2346,32.5774,32.0139,32.3802,84200.0],["2004-07-20",32.3849,32.8263,32.3097,32.7418,136400.0],["2004-07-21",32.8028,32.8639,32.2299,32.2487,127200.0],["2004-07-22",32.2487,32.2769,31.5912,31.6523,195800.0],["2004-07-23",31.5348,31.7697,31.3141,31.3235,95400.0],["2004-07-26",31.2531,31.347,30.9807,31.2108,141400.0],["2004-07-27",31.1592,31.4315,31.0746,31.1639,80200.0],["2004-07-28",31.1592,31.5114,30.6614,31.3611,131200.0],["2004-07-29",31.347,31.5912,31.1873,31.3001,121500.0],["2004-07-30",31.3001,31.4409,30.8962,30.9478,245000.0],["2004-08-02",30.9525,31.0605,30.4735,30.9478,417500.0],["2004-08-03",30.9807,31.7603,30.8586,31.5161,143400.0],["2004-08-04",31.6053,31.934,31.3799,31.9199,111300.0],["2004-08-05",31.8871,32.0514,31.5583,31.5865,141100.0],["2004-08-06",31.5865,32.0045,31.5302,31.5302,122500.0],["2004-08-09",31.6241,31.8495,31.5443,31.6288,139500.0],["2004-08-10",31.7227,31.9998,31.7227,31.8354,93300.0],["2004-08-11",32.2158,32.3426,31.981,32.3003,140100.0],["2004-08-12",32.2158,32.2346,31.2296,31.3001,110800.0],["2004-08-13",31.3705,31.4879,31.239,31.3188,49800.0],["2004-08-16",31.3705,32.0749,31.3705,32.0749,53400.0],["2004-08-17",32.3097,32.615,32.2816,32.5774,156200.0],["2004-08-18",32.5445,33.249,32.4788,33.249,136000.0],["2004-08-19",33.249,33.249,32.6385,32.6432,152800.0],["2004-08-20",32.7606,33.3429,32.7606,33.3429,190400.0],["2004-08-23",33.3429,33.6387,33.1315,33.4838,105600.0],["2004-08-24",33.5542,34.0004,33.5401,33.9534,184800.0],["2004-08-25",33.9534,34.2352,33.6247,33.6387,136100.0],["2004-08-26",33.6387,33.9111,33.6387,33.8783,163200.0],["2004-08-27",33.8595,34.2164,33.8595,34.1788,143900.0],["2004-08-30",34.1835,34.625,34.1835,34.6203,143300.0],["2004-08-31",34.6296,34.7423,34.3901,34.6343,231500.0],["2004-09-01",34.6343,34.7236,34.2352,34.3197,113900.0],["2004-09-02",34.2352,34.686,34.2023,34.5216,89800.0],["2004-09-03",34.4934,34.7564,34.3854,34.747,130300.0],["2004-09-07",34.8691,34.9631,34.6437,34.9349,147300.0],["2004-09-08",34.8785,35.2449,34.6766,34.9255,176000.0],["2004-09-09",34.9208,34.9678,34.4465,34.6766,225300.0],["2004-09-10",34.6813,34.8785,34.3526,34.8785,95500.0],["2004-09-13",34.8785,34.8785,34.2727,34.3714,99200.0],["2004-09-14",34.3291,34.3291,33.573,33.6012,157900.0],["2004-09-15",33.5824,34.1365,33.5824,34.0943,110100.0],["2004-09-16",34.2821,35.1697,34.2445,35.1697,153000.0],["2004-09-17",35.1697,35.3669,34.8879,35.0476,187900.0],["2004-09-20",35.0476,35.1134,34.4418,34.4418,92800.0],["2004-09-21",34.5169,34.794,34.3854,34.7752,85300.0],["2004-09-22",34.7893,34.7893,34.207,34.2821,106400.0],["2004-09-23",34.2821,34.3291,33.8313,33.8313,123400.0],["2004-09-24",33.9487,34.0003,33.7233,33.7655,122000.0],["2004-09-27",33.836,33.8454,33.5542,33.5824,78200.0],["2004-09-28",33.5729,34.0715,33.5729,34.0525,185000.0],["2004-09-29",34.0478,34.1047,33.8816,34.0478,213000.0],["2004-09-30",34.043,34.1949,33.967,34.119,294800.0],["2004-10-01",34.119,35.0212,34.024,34.6888,165000.0],["2004-10-04",34.6936,35.121,34.6888,34.8313,80600.0],["2004-10-05",35.0687,35.3441,34.969,35.3441,97700.0],["2004-10-06",35.3441,35.7573,35.2967,35.7573,101700.0],["2004-10-07",35.6386,35.686,35.1399,35.1399,87700.0],["2004-10-08",35.2587,35.5673,35.2492,35.2587,91800.0],["2004-10-11",35.3299,35.4723,35.0165,35.1399,73300.0],["2004-10-12",34.931,35.6765,34.8645,35.667,68800.0],["2004-10-13",35.7668,35.9092,35.3109,35.4391,58200.0],["2004-10-14",35.3204,35.9472,35.2587,35.9472,77500.0],["2004-10-15",36.0422,36.2891,36.0232,36.1609,84400.0],["2004-10-18",36.1989,36.6215,36.1372,36.4506,88400.0],["2004-10-19",36.5645,36.9397,36.4696,36.4696,132100.0],["2004-10-20",36.5171,36.7117,35.933,36.6025,161600.0],["2004-10-21",36.5598,37.3101,36.3841,37.3101,167900.0],["2004-10-22",37.3101,37.6615,36.7877,36.8162,133700.0],["2004-10-25",36.7545,36.9017,36.5266,36.65,99000.0],["2004-10-26",36.7545,37.3101,36.6975,37.3101,101900.0],["2004-10-27",37.3243,37.6092,37.2388,37.538,131100.0],["2004-10-28",37.5855,37.6947,37.2674,37.4003,97000.0],["2004-10-29",37.1629,37.6093,37.0869,37.2579,171400.0],["2004-11-01",37.3481,37.9131,37.2008,37.5428,241600.0],["2004-11-02",37.6567,37.9844,37.424,37.5143,205800.0],["2004-11-03",38.2646,38.2646,37.633,37.9417,172800.0],["2004-11-04",37.9416,38.8961,37.9416,38.8676,144100.0],["2004-11-05",38.8676,38.8676,37.7849,38.0746,276100.0],["2004-11-08",38.0129,38.559,37.8657,38.4355,149800.0],["2004-11-09",37.9416,38.0603,37.7042,37.7612,284700.0],["2004-11-10",37.6567,38.4212,37.557,38.0081,189700.0],["2004-11-11",38.0081,38.0081,37.9084,37.9891,114500.0],["2004-11-12",37.9891,38.8059,37.7185,38.8059,261100.0],["2004-11-15",38.7821,39.7461,38.7537,39.7461,175900.0],["2004-11-16",39.7461,39.9741,38.9531,39.0101,189500.0],["2004-11-17",39.1288,39.3805,37.6092,37.8134,183100.0],["2004-11-18",37.7802,38.2693,37.557,37.9132,156000.0],["2004-11-19",37.9416,37.9416,37.0679,37.0869,221900.0],["2004-11-22",37.0774,38.1696,37.0774,38.1696,238000.0],["2004-11-23",38.1696,38.35,37.8467,38.2788,179100.0],["2004-11-24",38.3215,38.9151,38.3215,38.9104,111400.0],["2004-11-26",38.5115,38.8534,38.483,38.6064,48400.0],["2004-11-29",38.6065,38.8914,38.2835,38.2883,159500.0],["2004-11-30",38.369,38.388,38.0603,38.2408,120200.0],["2004-12-01",38.2408,38.559,37.9986,38.3738,353700.0],["2004-12-02",38.426,38.426,37.9036,38.1791,164800.0],["2004-12-03",38.2978,38.6777,38.274,38.6017,270400.0],["2004-12-06",38.559,39.485,38.5067,39.3093,214600.0],["2004-12-07",39.2475,39.257,38.559,38.6824,260400.0],["2004-12-08",38.8011,39.1953,38.7964,39.1051,202100.0],["2004-12-09",39.1098,39.5087,38.8534,39.4802,164200.0],["2004-12-10",39.4375,40.107,39.3615,40.0548,154000.0],["2004-12-13",40.2447,40.3065,40.0168,40.107,190400.0],["2004-12-14",40.0548,40.3017,39.8269,40.2495,113500.0],["2004-12-15",40.2495,40.4299,39.9456,40.4157,117200.0],["2004-12-16",40.4157,40.5676,39.5989,39.6891,133300.0],["2004-12-17",39.6512,40.1973,39.2618,40.126,161800.0],["2004-12-20",39.9361,40.031,39.5989,39.7034,151100.0],["2004-12-21",39.8078,40.1782,39.7366,40.145,107900.0],["2004-12-22",40.145,40.221,39.8981,40.145,162600.0],["2004-12-23",40.2637,40.2732,39.6749,39.6749,66800.0],["2004-12-27",39.6986,39.7936,39.0813,39.3187,85500.0],["2004-12-28",39.3425,39.5087,39.276,39.5087,116700.0],["2004-12-29",39.5087,39.7676,39.4224,39.6142,74100.0],["2004-12-30",39.5662,39.7676,39.5375,39.5518,89100.0],["2004-12-31",39.5519,40.1751,39.5519,40.1751,206400.0],["2005-01-03",40.2038,40.4244,39.4799,39.6813,281100.0],["2005-01-04",39.6333,39.8634,38.8423,38.8423,242100.0],["2005-01-05",38.7992,38.7992,37.0061,37.4376,444000.0],["2005-01-06",37.4376,38.1088,37.2506,37.2506,549100.0],["2005-01-07",37.4424,37.6582,37.0062,37.0062,225700.0],["2005-01-10",36.7473,36.8431,36.3206,36.3398,536500.0],["2005-01-11",36.3445,36.3877,35.6973,35.7357,281100.0],["2005-01-12",35.7357,35.7932,34.9542,35.2755,406900.0],["2005-01-13",35.0933,35.7165,34.8919,35.1796,388700.0],["2005-01-14",35.7021,36.4069,35.4241,36.1624,555900.0],["2005-01-18",36.1624,36.6322,35.8651,36.5747,233900.0],["2005-01-19",36.5795,37.1212,36.3493,36.6082,204700.0],["2005-01-20",36.7281,36.8815,36.148,36.5411,266800.0],["2005-01-21",36.4356,36.8815,36.1767,36.4404,171700.0],["2005-01-24",36.5315,36.6849,35.9802,36.0521,142200.0],["2005-01-25",36.1384,36.3781,34.9974,34.9974,249300.0],["2005-01-26",35.1172,35.4145,34.9926,35.3761,172000.0],["2005-01-27",35.2563,35.3713,34.7577,34.7577,382100.0],["2005-01-28",34.8056,34.8488,34.1584,34.5228,502300.0],["2005-01-31",34.6426,34.9015,34.005,34.494,400800.0],["2005-02-01",34.5419,34.6666,34.4173,34.5611,257200.0],["2005-02-02",34.494,35.3569,34.47,35.333,635500.0],["2005-02-03",35.4528,35.6254,35.0501,35.3042,126300.0],["2005-02-04",35.4049,36.0281,35.3234,36.0281,193000.0],["2005-02-07",35.9083,35.9754,35.3809,35.4049,171300.0],["2005-02-08",35.4528,35.611,35.357,35.4049,185100.0],["2005-02-09",35.2371,35.611,35.2371,35.5151,227100.0],["2005-02-10",35.5152,35.8507,35.3186,35.8316,194500.0],["2005-02-11",35.8124,35.8699,35.4528,35.8603,225300.0],["2005-02-14",35.9083,36.0761,35.7788,36.0761,163400.0],["2005-02-15",36.0377,36.3637,35.9514,36.0138,253300.0],["2005-02-16",36.1,36.5747,35.8939,36.5507,151300.0],["2005-02-17",36.5555,36.7712,36.4548,36.5171,166500.0],["2005-02-18",36.5171,36.5171,36.1096,36.1959,104100.0],["2005-02-22",36.148,36.148,34.8536,34.8536,196200.0],["2005-02-23",34.9734,35.2371,34.5467,34.5467,152100.0],["2005-02-24",34.5467,34.7337,34.4221,34.5467,139200.0],["2005-02-25",34.518,35.3282,34.518,35.309,162600.0],["2005-02-28",35.1892,35.2467,34.3454,34.5563,211900.0],["2005-03-01",34.6139,35.4624,34.6139,35.4241,143000.0],["2005-03-02",35.4289,35.4289,34.8727,35.1891,184100.0],["2005-03-03",35.333,35.5871,35.194,35.2371,193000.0],["2005-03-04",35.2371,36.0953,35.2083,35.9275,245700.0],["2005-03-07",35.9323,36.7281,35.822,36.4644,243300.0],["2005-03-08",36.4165,36.4165,35.9706,36.1768,103200.0],["2005-03-09",35.8603,35.8603,34.7577,34.959,254600.0],["2005-03-10",34.9638,35.3042,34.6666,35.1891,136900.0],["2005-03-11",35.1412,35.1412,34.6666,34.7289,133600.0],["2005-03-14",34.7289,35.5008,34.7241,35.5008,69700.0],["2005-03-15",35.6206,36.0425,35.3522,35.4241,181100.0],["2005-03-16",35.52,35.6254,34.9303,34.983,126800.0],["2005-03-17",35.0453,35.4768,35.0453,35.4289,69600.0],["2005-03-18",35.7165,35.7165,34.7577,35.0693,215700.0],["2005-03-21",35.0933,35.0933,34.4029,34.6139,187200.0],["2005-03-22",34.7097,35.0693,33.9235,34.0865,150300.0],["2005-03-23",33.9666,34.0386,33.2955,33.7269,370400.0],["2005-03-24",33.9906,34.4221,33.7989,33.8037,132400.0],["2005-03-28",33.8228,34.0625,33.2379,33.4105,188600.0],["2005-03-29",33.4105,33.784,33.2553,33.5221,347400.0],["2005-03-30",33.59,33.9489,33.59,33.8519,163200.0],["2005-03-31",33.9004,34.2012,33.3378,33.5172,165900.0],["2005-04-01",34.0993,34.0993,33.299,33.687,229100.0],["2005-04-04",33.8083,33.8083,33.2262,33.7452,190500.0],["2005-04-05",33.7452,34.0411,33.7452,33.9538,137800.0],["2005-04-06",34.075,34.2885,33.9586,34.0362,112700.0],["2005-04-07",34.1575,34.5892,34.0023,34.4485,96600.0],["2005-04-08",34.3661,34.6328,34.1866,34.3855,208300.0],["2005-04-11",34.4049,34.4631,34.0799,34.4388,108400.0],["2005-04-12",34.4388,35.0355,34.1963,35.0355,153000.0],["2005-04-13",34.9724,35.1373,34.5746,34.6814,92300.0],["2005-04-14",34.6814,34.7541,34.3903,34.4388,99400.0],["2005-04-15",34.4825,34.8026,34.24,34.4631,145600.0],["2005-04-18",34.5358,34.7541,34.075,34.5844,92000.0],["2005-04-19",34.5358,34.8899,34.4582,34.8899,107400.0],["2005-04-20",34.7299,34.8269,34.24,34.3176,145000.0],["2005-04-21",34.3903,34.6086,34.0023,34.6038,89300.0],["2005-04-22",34.531,34.8899,34.2351,34.8899,100000.0],["2005-04-25",34.8026,35.8843,34.7784,35.8843,213700.0],["2005-04-26",35.8794,36.1026,35.7291,35.7921,103900.0],["2005-04-27",35.8455,36.3791,35.4235,36.282,136200.0],["2005-04-28",36.282,36.282,35.8018,35.9037,84500.0],["2005-04-29",36.0249,36.8398,35.7727,36.8398,145600.0],["2005-05-02",37.1066,37.1309,35.957,36.8398,252800.0],["2005-05-03",36.7186,36.7234,36.0347,36.2044,204200.0],["2005-05-04",36.088,36.5973,36.0638,36.2578,170900.0],["2005-05-05",36.3111,37.3977,36.2578,37.3831,254900.0],["2005-05-06",37.2618,38.1107,36.966,37.6402,318300.0],["2005-05-09",37.7129,38.4648,37.6887,38.4163,252500.0],["2005-05-10",38.295,38.5036,38.0768,38.4405,161600.0],["2005-05-11",38.4405,38.7995,38.0428,38.6346,176500.0],["2005-05-12",38.5375,38.7073,38.198,38.3726,293400.0],["2005-05-13",38.4745,38.523,37.9215,38.0913,179400.0],["2005-05-16",38.2126,38.6055,38.1883,38.489,217500.0],["2005-05-17",38.3678,38.7655,38.0379,38.6976,102500.0],["2005-05-18",38.8043,39.1439,38.6152,39.0954,167200.0],["2005-05-19",38.9741,39.7259,38.8965,39.4688,185800.0],["2005-05-20",39.464,39.9102,39.1924,39.9102,178400.0],["2005-05-23",39.9054,40.0509,39.5077,39.5319,132500.0],["2005-05-24",39.2894,39.5319,38.8528,38.9983,119200.0],["2005-05-25",38.9498,38.9644,38.1544,38.3435,112300.0],["2005-05-26",38.4648,38.7316,37.7566,37.9749,175500.0],["2005-05-27",38.1446,38.3193,37.907,38.2708,94200.0],["2005-05-31",38.2416,38.8043,38.2368,38.8043,252900.0],["2005-06-01",38.8771,39.304,38.6588,38.9353,171000.0],["2005-06-02",38.8965,39.2215,38.8431,38.9159,105100.0],["2005-06-03",38.9692,39.6289,38.6976,38.6976,174200.0],["2005-06-06",38.751,39.0856,38.751,38.9741,171500.0],["2005-06-07",39.2894,39.8375,39.1681,39.5804,191100.0],["2005-06-08",39.7599,40.1673,39.7017,39.9442,153800.0],["2005-06-09",39.7017,40.3565,39.6968,39.9636,165100.0],["2005-06-10",40.0849,40.6136,39.9685,40.5748,192200.0],["2005-06-13",40.4292,40.9385,40.2837,40.9337,195700.0],["2005-06-14",40.9386,41.2102,40.9386,41.2005,168600.0],["2005-06-15",41.2005,41.2781,40.8901,41.215,196000.0],["2005-06-16",41.2005,41.3266,41.0016,41.2102,111400.0],["2005-06-17",41.2296,41.4091,40.9192,40.9822,359700.0],["2005-06-20",40.9725,41.3751,40.9725,41.0356,143800.0],["2005-06-21",41.0404,41.1665,40.793,41.0065,149200.0],["2005-06-22",41.2296,41.3024,40.9337,41.3024,169500.0],["2005-06-23",41.2975,41.6419,41.2684,41.3751,208400.0],["2005-06-24",41.5788,41.7777,40.987,41.3266,672600.0],["2005-06-27",41.3508,41.3508,40.73,40.8949,331600.0],["2005-06-28",41.1888,41.2132,40.5031,40.7823,331500.0],["2005-06-29",40.7822,41.0173,40.65,40.748,142100.0],["2005-06-30",40.8459,41.0173,40.1945,40.6794,131200.0],["2005-07-01",40.7773,41.2524,40.7773,41.1496,88800.0],["2005-07-05",40.9292,41.7765,40.9292,41.6295,119600.0],["2005-07-06",41.6002,41.9185,41.4875,41.6148,98800.0],["2005-07-07",41.2867,41.8352,41.2622,41.8157,86500.0],["2005-07-08",41.8744,42.9029,41.6736,42.7315,85600.0],["2005-07-11",43.0498,43.7159,42.9274,43.5641,154300.0],["2005-07-12",43.5445,43.9314,43.5445,43.7502,106600.0],["2005-07-13",43.5886,43.7845,43.3241,43.4172,86300.0],["2005-07-14",43.711,43.7355,42.5111,42.756,144900.0],["2005-07-15",42.7658,42.8686,42.3838,42.8539,44800.0],["2005-07-18",42.7903,43.1576,42.5993,42.8882,42300.0],["2005-07-19",43.0009,43.471,43.0009,43.4417,33900.0],["2005-07-20",43.3682,43.9608,43.3094,43.9559,125700.0],["2005-07-21",43.8824,44.0343,43.2409,43.2458,132600.0],["2005-07-22",43.3682,43.6375,43.2702,43.6326,54400.0],["2005-07-25",43.6326,44.0734,43.6131,44.0685,54300.0],["2005-07-26",44.0783,44.813,44.0685,44.7836,97700.0],["2005-07-27",44.7836,45.1068,44.6269,44.8619,122600.0],["2005-07-28",44.8766,45.6162,44.8668,45.3517,39500.0],["2005-07-29",45.2538,45.4741,44.9844,44.9893,50800.0],["2005-08-01",44.9893,45.1803,44.666,45.1803,68200.0],["2005-08-02",45.1803,45.479,45.097,45.4741,227200.0],["2005-08-03",45.2293,45.3762,44.9256,45.1411,84900.0],["2005-08-04",45.0579,45.3517,44.7542,45.0334,300600.0],["2005-08-05",44.0538,44.1763,42.325,42.5111,441400.0],["2005-08-08",41.8744,41.9724,40.5815,40.8459,245400.0],["2005-08-09",40.9684,41.7618,40.7969,41.1398,246600.0],["2005-08-10",41.5071,42.1683,41.2475,41.3847,453600.0],["2005-08-11",41.3161,42.3642,41.2965,42.3593,187000.0],["2005-08-12",42.1193,42.4474,41.8254,42.036,107500.0],["2005-08-15",41.9626,42.9764,41.7765,42.3887,84600.0],["2005-08-16",42.1193,43.1821,42.1193,43.0939,120400.0],["2005-08-17",42.756,43.0694,42.325,42.3397,154000.0],["2005-08-18",42.3446,42.4229,41.9332,42.3985,124000.0],["2005-08-19",42.3985,42.3985,41.9283,42.1193,59500.0],["2005-08-22",42.1193,42.3642,41.9381,42.0556,74600.0],["2005-08-23",42.1046,42.3936,42.085,42.3544,130300.0],["2005-08-24",42.1193,42.6923,42.1193,42.4621,160200.0],["2005-08-25",42.5209,42.7707,42.0458,42.6825,120400.0],["2005-08-26",42.6923,42.756,42.2417,42.4132,108500.0],["2005-08-29",42.2907,42.4377,41.9969,42.3593,109100.0],["2005-08-30",42.2809,42.3201,41.9626,42.1095,114600.0],["2005-08-31",42.1095,43.0792,42.1095,43.0743,211500.0],["2005-09-01",43.0498,44.3575,42.9568,43.6375,120400.0],["2005-09-02",43.6375,43.8335,43.0596,43.1723,104200.0],["2005-09-06",43.0988,44.6122,43.0009,44.5632,101200.0],["2005-09-07",44.4653,44.4653,43.9314,44.0881,54500.0],["2005-09-08",43.9314,44.4016,43.9314,44.2596,59800.0],["2005-09-09",44.2644,44.5387,44.0881,44.5093,53000.0],["2005-09-12",44.4212,44.5681,44.2253,44.4701,55900.0],["2005-09-13",44.3966,44.4652,43.9265,44.1077,62000.0],["2005-09-14",44.1077,44.3183,43.8139,44.1616,75300.0],["2005-09-15",44.1518,44.4457,44.1518,44.4408,47100.0],["2005-09-16",44.5534,44.5534,44.0147,44.3673,94200.0],["2005-09-19",44.4897,44.8668,44.0147,44.1763,54800.0],["2005-09-20",44.0784,44.3771,43.8825,43.9804,65400.0],["2005-09-21",43.8824,43.951,43.1772,43.1821,96800.0],["2005-09-22",43.1821,44.0049,42.3838,43.711,86400.0],["2005-09-23",43.6375,43.7698,43.1968,43.5837,219400.0],["2005-09-26",43.6522,43.9559,43.6522,43.809,51800.0],["2005-09-27",43.809,43.9069,43.0988,43.9069,103500.0],["2005-09-28",43.897,44.0848,42.9036,42.9481,75700.0],["2005-09-29",42.9975,43.9959,42.4539,43.9909,102700.0],["2005-09-30",43.986,44.6384,43.8871,44.4802,73300.0],["2005-10-03",44.5544,44.8608,43.9613,44.7273,66000.0],["2005-10-04",44.6532,44.6928,44.327,44.4308,168000.0],["2005-10-05",44.3072,44.3072,43.1854,43.2941,124700.0],["2005-10-06",43.1952,43.4028,42.6269,43.0717,105800.0],["2005-10-07",42.9976,43.0322,41.7768,42.0091,159000.0],["2005-10-10",41.8855,42.0091,41.3271,41.3864,69800.0],["2005-10-11",41.4902,41.757,40.3831,40.6253,254500.0],["2005-10-12",40.5709,40.5709,39.711,40.2447,161100.0],["2005-10-13",40.1459,40.8081,39.9482,40.136,122600.0],["2005-10-14",40.65,41.0898,40.5264,41.0206,120200.0],["2005-10-17",40.9712,41.5198,40.823,41.4408,198500.0],["2005-10-18",41.4407,41.7669,40.9613,40.9663,87900.0],["2005-10-19",40.9267,41.8658,40.6302,41.8608,104000.0],["2005-10-20",41.7373,41.7916,41.3666,41.5149,165100.0],["2005-10-21",41.6384,42.2958,41.5791,42.1327,123100.0],["2005-10-24",42.5033,43.2496,42.4984,43.1903,81800.0],["2005-10-25",42.874,43.5066,42.2117,43.1952,966100.0],["2005-10-26",42.7999,43.4226,42.7702,43.0915,283800.0],["2005-10-27",43.0816,43.2199,42.8888,42.9086,407700.0],["2005-10-28",42.9531,43.5758,42.9284,43.5709,266100.0],["2005-10-31",43.6895,44.4456,43.6895,44.4209,119100.0],["2005-11-01",43.8872,44.3764,43.3336,43.897,214800.0],["2005-11-02",43.8377,44.5395,43.645,44.5296,107800.0],["2005-11-03",44.6532,44.8608,44.2628,44.3814,67100.0],["2005-11-04",44.2578,44.4654,43.6154,44.4506,77700.0],["2005-11-07",44.2331,44.4802,44.154,44.1787,73600.0],["2005-11-08",43.6845,43.8921,43.5165,43.5906,121100.0],["2005-11-09",43.5412,44.6829,43.5412,44.1293,120700.0],["2005-11-10",44.0107,45.2957,43.8871,45.098,209300.0],["2005-11-11",45.2215,45.4192,44.9991,45.4143,92900.0],["2005-11-14",45.3155,45.696,45.3056,45.6417,105900.0],["2005-11-15",45.6268,45.696,45.3204,45.439,75900.0],["2005-11-16",45.7158,45.7158,44.8113,44.9003,210100.0],["2005-11-17",45.0239,45.3698,44.7521,45.3451,208300.0],["2005-11-18",45.4192,45.5477,45.1474,45.5477,93700.0],["2005-11-21",45.4687,45.7109,45.1227,45.5824,237700.0],["2005-11-22",45.5181,45.8443,45.3945,45.701,254900.0],["2005-11-23",45.5774,45.8542,45.4785,45.6911,124700.0],["2005-11-25",45.6911,46.0123,45.4242,45.9283,19900.0],["2005-11-28",45.9629,45.9629,45.3698,45.4192,138300.0],["2005-11-29",45.4193,45.5082,45.2413,45.5082,322800.0],["2005-11-30",45.5428,45.6565,45.0486,45.3204,207100.0],["2005-12-01",45.444,45.5922,45.1227,45.4786,144500.0],["2005-12-02",45.5181,45.5675,45.0041,45.4835,73500.0],["2005-12-05",45.3599,45.4983,44.9201,45.4094,136200.0],["2005-12-06",45.4687,45.785,45.4687,45.6713,121700.0],["2005-12-07",45.7652,45.7701,45.3748,45.5922,152500.0],["2005-12-08",45.6911,45.9234,45.1227,45.5132,130000.0],["2005-12-09",45.5675,45.6911,45.2265,45.5576,39600.0],["2005-12-12",45.6664,45.6812,45.3451,45.5181,95300.0],["2005-12-13",45.5181,45.6911,45.3204,45.6515,133400.0],["2005-12-14",45.5922,45.9629,45.3797,45.5527,85400.0],["2005-12-15",45.6763,45.8394,45.103,45.2364,141700.0],["2005-12-16",45.1128,45.271,45.0288,45.1227,161800.0],["2005-12-19",45.0733,45.0733,44.7026,44.8212,138400.0],["2005-12-20",44.8212,45.2117,44.7817,44.9744,115000.0],["2005-12-21",44.8509,45.3995,44.8509,45.2957,97000.0],["2005-12-22",45.2463,45.5379,44.9448,45.4885,75600.0],["2005-12-23",45.5922,46.1062,45.5922,46.037,172300.0],["2005-12-27",46.126,46.1804,45.7652,45.8393,151900.0],["2005-12-28",45.964,46.2581,45.954,46.2532,127000.0],["2005-12-29",46.2781,46.4476,45.7446,45.8393,83600.0],["2005-12-30",45.8393,46.0438,45.7745,45.969,134900.0],["2006-01-03",46.0936,47.2952,45.9191,47.0758,149500.0],["2006-01-04",46.9512,47.4946,46.9512,47.4398,66200.0],["2006-01-05",47.4398,47.9234,47.365,47.8636,99800.0],["2006-01-06",47.9732,48.048,47.3999,47.8636,170500.0],["2006-01-09",47.2653,48.058,47.2353,48.058,297300.0],["2006-01-10",47.9334,48.7112,47.8536,48.5117,227600.0],["2006-01-11",49.2596,49.2895,48.4618,48.756,250800.0],["2006-01-12",48.6862,48.8358,48.3721,48.8358,97200.0],["2006-01-13",48.7909,48.7909,47.9683,48.3621,81500.0],["2006-01-17",48.2724,48.5117,47.9434,48.5117,73700.0],["2006-01-18",48.3871,48.5716,47.9483,48.0131,66300.0],["2006-01-19",48.0132,49.0402,48.0132,49.0352,51300.0],["2006-01-20",49.0253,49.1699,48.6164,48.6364,83400.0],["2006-01-23",48.7062,48.9305,48.4868,48.8109,75100.0],["2006-01-24",48.9355,49.4839,48.9355,49.4441,145900.0],["2006-01-25",49.444,49.6036,49.3144,49.3443,172800.0],["2006-01-26",49.6585,49.6585,49.1499,49.4341,99400.0],["2006-01-27",49.5587,50.0922,49.474,49.8579,94900.0],["2006-01-30",49.8579,49.8978,49.1399,49.1698,108000.0],["2006-01-31",49.0851,49.7731,49.0502,49.5488,338200.0],["2006-02-01",49.459,50.0573,49.3842,49.823,115300.0],["2006-02-02",49.4092,49.9277,49.4042,49.8579,80300.0],["2006-02-03",49.6086,49.6086,48.7361,49.13,95500.0],["2006-02-06",49.0103,49.5189,49.0103,49.5189,111300.0],["2006-02-07",49.5837,49.7282,49.11,49.11,99900.0],["2006-02-08",49.1599,49.1898,48.3322,48.7859,142700.0],["2006-02-09",48.6613,49.2396,48.4369,48.5616,108900.0],["2006-02-10",48.4868,49.3593,48.4868,49.3593,77400.0],["2006-02-13",49.3094,49.3892,48.8358,49.0602,112800.0],["2006-02-14",49.0452,49.1599,48.4818,49.0602,131600.0],["2006-02-15",49.0103,49.6086,48.8358,49.6086,302100.0],["2006-02-16",49.6086,49.9078,49.5089,49.833,80100.0],["2006-02-17",49.8329,50.4512,49.808,50.4063,97600.0],["2006-02-21",50.4811,50.5808,50.0324,50.177,112200.0],["2006-02-22",50.177,50.6755,49.9825,50.4063,147900.0],["2006-02-23",50.3565,50.3565,49.7831,49.9376,157300.0],["2006-02-24",49.9377,50.0374,49.7133,50.0075,198400.0],["2006-02-27",49.8579,49.9726,49.6834,49.8429,218300.0],["2006-02-28",49.8828,50.0473,49.3842,49.6834,73000.0],["2006-03-01",49.8579,50.0523,49.5238,49.8579,139700.0],["2006-03-02",49.808,49.8379,49.454,49.5587,77200.0],["2006-03-03",49.4839,49.6983,48.9953,49.6335,101100.0],["2006-03-06",49.7582,50.5609,49.6435,50.5609,184700.0],["2006-03-07",50.4811,50.5858,50.0074,50.2866,181800.0],["2006-03-08",50.2867,50.7304,50.152,50.7304,108200.0],["2006-03-09",50.8301,52.7447,50.6955,52.3408,372600.0],["2006-03-10",52.2411,53.1136,52.0815,52.6001,228100.0],["2006-03-13",52.6001,52.7796,51.7675,52.0516,222300.0],["2006-03-14",52.0516,52.2461,51.7126,52.1015,105500.0],["2006-03-15",52.1763,53.4576,52.1464,53.3429,139000.0],["2006-03-16",53.318,54.8387,53.2482,54.1108,257700.0],["2006-03-17",54.3451,55.3921,53.9761,55.3921,405100.0],["2006-03-20",55.3921,55.3921,54.1058,54.5944,392400.0],["2006-03-21",54.5445,55.093,53.8914,54.0858,714800.0],["2006-03-22",53.9712,53.9961,53.4477,53.7468,172000.0],["2006-03-23",53.6221,53.8665,53.3031,53.7568,148600.0],["2006-03-24",53.6471,53.7518,53.4875,53.6969,52700.0],["2006-03-27",53.8216,53.9014,52.5203,53.3579,123800.0],["2006-03-28",53.4826,54.4149,53.1934,54.2005,93800.0],["2006-03-29",54.291,55.1301,54.291,54.8286,75000.0],["2006-03-30",54.6678,54.7381,53.7634,54.0146,129900.0],["2006-03-31",54.1402,54.8889,53.6779,54.6326,133000.0],["2006-04-03",54.6778,54.7733,53.2408,53.6126,225100.0],["2006-04-04",53.6126,53.7985,53.0097,53.286,126800.0],["2006-04-05",53.3865,53.9593,53.3362,53.6779,55600.0],["2006-04-06",53.5624,53.9091,53.1504,53.7282,154500.0],["2006-04-07",53.6026,53.7533,52.8338,52.8338,108000.0],["2006-04-10",52.6328,53.3715,52.0098,52.467,186800.0],["2006-04-11",52.5776,52.7032,51.4922,51.5274,211100.0],["2006-04-12",51.5274,52.2258,51.3214,51.5274,153400.0],["2006-04-13",51.2159,51.3415,50.6984,50.9998,85000.0],["2006-04-17",50.8994,51.3867,50.7235,50.7537,75800.0],["2006-04-18",50.9496,52.1706,50.9496,52.1053,268700.0],["2006-04-19",52.0048,53.5976,52.0048,53.3865,161400.0],["2006-04-20",53.286,54.3161,52.8589,54.0598,154600.0],["2006-04-21",54.0548,54.8286,54.0447,54.301,164300.0],["2006-04-24",54.2156,54.3965,53.7583,54.1553,83900.0],["2006-04-25",54.2809,54.3814,53.7835,54.2608,150000.0],["2006-04-26",54.6678,55.0698,54.291,54.6929,121700.0],["2006-04-27",54.316,55.2004,54.2658,54.914,148400.0],["2006-04-28",54.8185,55.6978,54.6678,54.8185,169400.0],["2006-05-01",55.0697,55.0697,54.1703,54.2658,165700.0],["2006-05-02",54.1804,54.2608,53.1504,53.4518,125500.0],["2006-05-03",53.3011,53.7131,52.9343,53.2559,106600.0],["2006-05-04",53.2659,54.502,53.2659,54.2859,84900.0],["2006-05-05",54.6175,55.522,54.4718,54.8939,175200.0],["2006-05-08",54.9944,55.115,54.1754,54.1754,352200.0],["2006-05-09",54.1754,54.4015,53.8689,54.0448,120100.0],["2006-05-10",53.9694,54.1151,53.7182,54.0649,184900.0],["2006-05-11",53.9644,53.9644,52.7082,52.7635,159600.0],["2006-05-12",52.4319,52.6429,51.9545,52.3766,139500.0],["2006-05-15",52.4318,52.7936,51.7234,52.7082,156300.0],["2006-05-16",52.5072,53.07,52.5072,53.0147,97200.0],["2006-05-17",52.6579,52.8087,51.849,52.3565,115500.0],["2006-05-18",52.7685,52.8338,52.1505,52.2007,145900.0],["2006-05-19",52.2108,53.0901,51.8791,52.5323,117700.0],["2006-05-22",52.5324,53.0499,52.3062,52.7685,210400.0],["2006-05-23",53.1102,53.281,52.7585,52.8941,143400.0],["2006-05-24",52.7836,53.3513,52.5072,53.1654,260600.0],["2006-05-25",53.4669,54.2809,53.3111,54.0749,301100.0],["2006-05-26",54.1352,54.7633,54.105,54.5472,146600.0],["2006-05-30",54.3914,54.8688,53.7885,53.8739,167400.0],["2006-05-31",53.8739,53.9643,52.7634,53.5121,201800.0],["2006-06-01",53.6126,54.6376,53.5724,54.301,281300.0],["2006-06-02",54.4115,54.5874,54.095,54.2608,367400.0],["2006-06-05",54.2105,54.8336,53.8337,54.1502,243500.0],["2006-06-06",54.4216,54.4216,53.3614,53.4921,109900.0],["2006-06-07",53.3865,54.0849,53.0097,53.6026,115600.0],["2006-06-08",53.4769,53.6327,52.266,52.9092,151200.0],["2006-06-09",53.1604,54.0498,53.1604,53.7684,109900.0],["2006-06-12",54.2156,54.2156,53.2559,53.4066,157600.0],["2006-06-13",53.7634,53.8638,52.9192,53.1252,97000.0],["2006-06-14",52.9996,53.0097,52.3615,52.6328,130400.0],["2006-06-15",52.6328,53.5071,52.6328,53.2609,117200.0],["2006-06-16",53.1855,53.477,52.9343,52.9343,76500.0],["2006-06-19",53.0097,53.2107,52.6077,52.658,51800.0],["2006-06-20",52.6228,52.7534,52.1052,52.3062,99000.0],["2006-06-21",52.3313,53.085,52.3062,53.08,121100.0],["2006-06-22",53.0549,53.3262,52.678,53.1353,110200.0],["2006-06-23",53.1001,53.3162,52.7584,53.0599,82200.0],["2006-06-26",53.0348,53.4368,52.9795,53.4368,71600.0],["2006-06-27",53.3614,53.6679,53.281,53.3212,101800.0],["2006-06-28",53.4377,54.4101,53.4124,54.2987,168100.0],["2006-06-29",54.4253,55.4585,54.1923,55.3268,263600.0],["2006-06-30",55.2306,56.674,54.9774,56.5525,297700.0],["2006-07-03",56.8513,57.6617,56.4917,57.378,140200.0],["2006-07-05",57.2058,58.3251,56.6487,58.1428,303600.0],["2006-07-06",58.1428,58.2188,57.8845,58.1935,199400.0],["2006-07-07",58.1681,58.5986,57.5604,57.7072,91200.0],["2006-07-10",57.8288,58.3353,57.6363,58.3251,90800.0],["2006-07-11",58.2137,58.7101,57.8389,58.4771,301000.0],["2006-07-12",58.2441,59.6318,58.1479,59.4039,252000.0],["2006-07-13",59.3482,59.3482,58.7506,58.8519,147500.0],["2006-07-14",58.7607,58.7607,57.5705,57.6718,177400.0],["2006-07-17",57.5654,57.9807,57.4135,57.8136,229500.0],["2006-07-18",58.0465,58.5834,57.7173,58.4467,147100.0],["2006-07-19",58.4061,59.1101,58.4061,59.1101,117400.0],["2006-07-20",59.257,59.3938,58.6341,58.6391,109500.0],["2006-07-21",57.535,58.396,56.9222,57.1703,766800.0],["2006-07-24",57.4641,58.2441,57.3983,58.1833,211200.0],["2006-07-25",57.9402,58.4669,57.8642,58.3555,293900.0],["2006-07-26",58.396,58.786,58.3049,58.6746,571800.0],["2006-07-27",58.9785,59.2418,58.5784,58.6746,279600.0],["2006-07-28",58.5986,59.2925,58.5986,59.1557,204500.0],["2006-07-31",58.7506,59.4799,58.705,59.3026,108800.0],["2006-08-01",59.3026,59.3887,58.7658,59.0544,134900.0],["2006-08-02",58.6746,59.3836,58.5429,59.3178,113900.0],["2006-08-03",59.2925,60.3662,59.019,60.3459,150700.0],["2006-08-04",60.7764,61.6526,60.6245,61.5361,295300.0],["2006-08-07",61.5362,61.5362,60.4169,60.5789,186500.0],["2006-08-08",60.3915,60.5586,59.257,59.6723,126300.0],["2006-08-09",59.7838,59.9357,58.9734,59.257,141800.0],["2006-08-10",59.3583,59.3583,58.4973,58.8822,219200.0],["2006-08-11",59.0038,59.0038,57.7781,58.1023,260700.0],["2006-08-14",58.1681,59.1608,57.9959,58.8215,120100.0],["2006-08-15",59.3432,59.6622,59.1051,59.3837,189300.0],["2006-08-16",59.8344,60.351,59.5255,59.9863,203900.0],["2006-08-17",59.8243,59.8648,59.571,59.7686,100700.0],["2006-08-18",59.7736,60.1687,59.6419,60.1687,67500.0],["2006-08-21",60.1687,60.7309,60.0269,60.7309,75600.0],["2006-08-22",60.7511,61.0702,60.3561,61.0499,101100.0],["2006-08-23",61.1056,61.1056,60.1383,60.4979,607200.0],["2006-08-24",60.6042,61.45,60.4219,61.3943,325800.0],["2006-08-25",61.5159,61.7185,61.3133,61.6881,284900.0],["2006-08-28",61.5868,62.5744,61.4602,62.4984,251400.0],["2006-08-29",62.3465,62.4072,61.8552,62.1439,187500.0],["2006-08-30",62.1743,63.6583,62.1287,63.5823,576200.0],["2006-08-31",63.5114,63.6734,63.3392,63.5468,122600.0],["2006-09-01",63.4607,63.4962,62.6757,62.6757,83700.0],["2006-09-05",62.5491,63.6532,62.5491,63.5874,117400.0],["2006-09-06",63.1568,63.5114,62.9289,63.0353,66000.0],["2006-09-07",62.8783,63.1467,62.5136,62.5947,115300.0],["2006-09-08",62.5947,63.4303,62.306,63.4303,85800.0],["2006-09-11",63.0556,63.5367,62.8074,62.9492,68100.0],["2006-09-12",62.9543,64.1192,62.701,64.0229,251000.0],["2006-09-13",63.6127,64.7776,63.6127,64.4737,80800.0],["2006-09-14",64.3471,64.5243,63.9014,64.5243,86000.0],["2006-09-15",65.0308,65.1169,64.109,64.109,121900.0],["2006-09-18",63.8153,64.0938,63.0758,63.2733,100600.0],["2006-09-19",63.2227,63.5012,62.7162,63.1264,220600.0],["2006-09-20",63.1923,63.481,62.4984,62.6504,136700.0],["2006-09-21",62.5238,62.9847,61.5362,61.6526,125400.0],["2006-09-22",61.6526,61.9211,60.9841,61.9211,240900.0],["2006-09-25",62.0679,62.1034,61.2069,61.5108,97800.0],["2006-09-26",61.5108,61.8755,61.288,61.6628,185300.0],["2006-09-27",61.8107,62.5094,61.6628,62.5094,133600.0],["2006-09-28",62.6368,62.6368,61.5811,61.8412,135100.0],["2006-09-29",61.9637,62.3819,61.724,61.9127,77900.0],["2006-10-02",61.4537,62.3359,61.0763,61.8106,80500.0],["2006-10-03",61.9381,62.7082,61.9381,62.6776,203900.0],["2006-10-04",62.8816,63.4579,62.7133,63.4477,189300.0],["2006-10-05",63.5752,63.9781,63.3712,63.9781,104700.0],["2006-10-06",63.8659,64.1566,62.4277,62.9887,185200.0],["2006-10-09",62.6776,63.922,62.5246,63.7129,128500.0],["2006-10-10",63.6619,63.9679,62.8867,63.4426,90400.0],["2006-10-11",63.0346,63.6874,62.5858,63.0856,133500.0],["2006-10-12",63.1825,63.9934,63.1366,63.9526,157500.0],["2006-10-13",63.9067,64.7431,63.9067,64.7125,125100.0],["2006-10-16",64.7125,65.1001,64.7125,65.1001,52900.0],["2006-10-17",64.7941,65.1511,64.2484,64.534,101500.0],["2006-10-18",64.7686,65.2837,64.5391,64.9216,91600.0],["2006-10-19",65.1358,65.4877,64.3606,64.3606,136200.0],["2006-10-20",64.1362,64.7584,63.8506,64.5595,90300.0],["2006-10-23",64.2994,65.2837,64.0342,65.2837,78000.0],["2006-10-24",65.248,65.3551,64.4218,64.7023,58600.0],["2006-10-25",64.4779,65.3398,64.3504,65.1052,51500.0],["2006-10-26",65.2531,66.0283,65.0491,66.0283,120700.0],["2006-10-27",65.962,67.1911,65.8447,66.5026,409900.0],["2006-10-30",66.8086,67.8591,66.7882,67.4665,405900.0],["2006-10-31",67.9305,68.3079,67.3236,67.9713,301300.0],["2006-11-01",68.2365,68.2365,67.0941,67.2879,160200.0],["2006-11-02",68.0325,68.0835,65.3347,65.8141,408300.0],["2006-11-03",65.7172,66.6657,64.3453,64.9726,284500.0],["2006-11-06",65.1562,65.8702,64.8757,65.5846,165100.0],["2006-11-07",65.4826,65.8651,65.0236,65.0389,115500.0],["2006-11-08",64.9522,65.5438,64.5085,65.2633,74500.0],["2006-11-09",64.9573,65.7988,63.7843,65.095,82200.0],["2006-11-10",64.6156,65.3806,64.6156,65.248,82700.0],["2006-11-13",64.8706,65.1766,64.2688,64.8757,82100.0],["2006-11-14",65.1511,65.3806,64.6258,65.3704,135300.0],["2006-11-15",65.5387,65.5387,64.9624,64.9624,53600.0],["2006-11-16",65.2327,65.7325,65.0797,65.4571,91700.0],["2006-11-17",65.3551,65.5183,64.9522,65.1817,54800.0],["2006-11-20",65.5234,67.6449,65.5234,67.6347,228700.0],["2006-11-21",67.5072,67.9917,67.293,67.9305,194500.0],["2006-11-22",67.6602,68.3334,66.6504,67.293,163200.0],["2006-11-24",67.3185,68.0886,67.089,68.0682,20300.0],["2006-11-27",67.7776,67.8235,65.5438,65.5489,107200.0],["2006-11-28",65.0389,65.4775,64.8094,65.0236,162200.0],["2006-11-29",65.2021,66.7984,65.2021,66.3853,191800.0],["2006-11-30",66.2578,67.9254,66.2578,67.3389,290500.0],["2006-12-01",67.4664,68.0274,66.6504,67.191,100800.0],["2006-12-04",67.4766,68.1906,67.395,67.7265,94500.0],["2006-12-05",67.3338,68.1651,66.9871,67.8285,259900.0],["2006-12-06",67.3695,67.7775,66.5587,67.2165,241100.0],["2006-12-07",67.4562,67.6806,67.0329,67.1757,174700.0],["2006-12-08",67.1757,67.6551,66.8086,66.8086,109600.0],["2006-12-11",66.8595,67.599,66.5637,67.3032,180400.0],["2006-12-12",67.65,67.8234,66.9973,67.1044,70300.0],["2006-12-13",67.2165,67.3389,66.2986,66.6556,79700.0],["2006-12-14",67.2013,67.3492,66.3649,66.6097,376500.0],["2006-12-15",66.8085,67.2675,65.9926,65.9926,110800.0],["2006-12-18",65.9416,66.4107,65.6254,65.8906,166300.0],["2006-12-19",65.5336,65.5795,64.4116,64.7431,209700.0],["2006-12-20",64.9726,65.7121,64.7686,65.2888,84100.0],["2006-12-21",65.1613,65.5387,64.8451,65.1511,131100.0],["2006-12-22",65.2786,65.3806,64.1005,64.279,136300.0],["2006-12-26",64.0291,64.8043,64.0291,64.6666,70600.0],["2006-12-27",64.7898,65.5855,64.7898,65.5855,61000.0],["2006-12-28",65.5856,65.5907,65.0773,65.3802,113800.0],["2006-12-29",65.3802,66.6483,65.3802,66.3557,136800.0],["2007-01-03",66.792,66.792,65.7242,66.3557,203300.0],["2007-01-04",66.2992,66.8074,65.7139,66.2889,187100.0],["2007-01-05",65.8423,66.2478,65.3648,65.4675,134200.0],["2007-01-08",65.5086,65.5188,64.6717,64.9438,184000.0],["2007-01-09",65.0722,66.0733,64.9438,65.9449,107100.0],["2007-01-10",65.7139,67.2746,65.5753,67.1771,90700.0],["2007-01-11",67.4081,68.6505,67.4081,67.4954,156900.0],["2007-01-12",67.2027,68.4657,67.2027,68.2706,68100.0],["2007-01-16",68.2295,70.1445,68.2295,69.9956,142500.0],["2007-01-17",69.7183,70.2985,69.0869,69.9032,118500.0],["2007-01-18",69.9032,70.4627,69.5489,69.975,134800.0],["2007-01-19",70.7349,70.7349,69.8467,70.5757,162600.0],["2007-01-22",70.8478,70.8478,69.7594,69.9391,141500.0],["2007-01-23",70.1804,71.2842,70.0777,71.0121,165700.0],["2007-01-24",71.0121,71.5152,70.7041,71.3099,179800.0],["2007-01-25",71.6179,73.3891,71.5049,72.4906,208100.0],["2007-01-26",72.4907,73.2094,71.4742,72.886,469300.0],["2007-01-29",72.9527,73.2094,72.5625,72.9014,151300.0],["2007-01-30",72.773,73.5482,72.4137,73.5482,159900.0],["2007-01-31",73.4712,74.5288,72.9784,74.1027,247200.0],["2007-02-01",74.036,74.6366,73.5688,74.4775,197800.0],["2007-02-02",74.5031,75.0987,73.9795,74.7033,127200.0],["2007-02-05",74.4775,74.919,74.2824,74.6829,118000.0],["2007-02-06",74.6828,75.0576,74.1233,74.8728,200100.0],["2007-02-07",74.6726,75.5351,74.2413,75.0833,364700.0],["2007-02-08",75.0833,76.2589,74.6572,75.1603,269600.0],["2007-02-09",74.8523,75.3451,72.85,74.4415,327700.0],["2007-02-12",74.4415,74.4415,72.5933,72.7781,241400.0],["2007-02-13",72.8911,74.6417,71.161,74.5185,574200.0],["2007-02-14",74.3902,75.6839,73.8203,73.9282,232800.0],["2007-02-15",73.7228,75.0935,73.6252,74.5493,135600.0],["2007-02-16",74.6777,74.8574,73.2146,74.0462,134100.0],["2007-02-20",74.3902,75.109,73.2402,74.8523,365200.0],["2007-02-21",74.3902,74.7496,74.0668,74.5648,164700.0],["2007-02-22",75.0782,75.0782,74.0976,74.1849,168000.0],["2007-02-23",74.0565,74.0565,72.3828,72.5882,259200.0],["2007-02-26",72.6755,72.8449,70.242,71.8746,214300.0],["2007-02-27",71.1558,71.9465,69.9288,70.3395,352100.0],["2007-02-28",70.4884,71.9721,70.0777,71.3047,200600.0],["2007-03-01",70.5911,71.084,68.4349,70.0213,312200.0],["2007-03-02",69.1536,69.5643,68.2192,68.2192,249000.0],["2007-03-05",67.7059,70.1856,64.6871,64.7487,331800.0],["2007-03-06",64.7539,67.865,64.7539,66.2684,1027700.0],["2007-03-07",66.1503,66.4737,64.0608,64.2148,690900.0],["2007-03-08",65.2005,66.1144,64.5382,65.3597,668300.0],["2007-03-09",65.7139,66.6842,65.7139,66.407,207900.0],["2007-03-12",66.176,66.9358,65.3956,66.6534,253400.0],["2007-03-13",66.1503,66.6226,65.1595,65.565,360800.0],["2007-03-14",65.2518,66.1862,64.8617,65.8833,233900.0],["2007-03-15",65.7139,66.8639,65.7139,66.6586,146500.0],["2007-03-16",66.8177,66.8177,65.8063,65.9501,195500.0],["2007-03-19",66.5815,67.5519,66.2889,67.0693,186300.0],["2007-03-20",66.869,67.7213,66.638,67.5364,306200.0],["2007-03-21",67.2028,68.6659,66.8999,68.4708,117400.0],["2007-03-22",68.4862,69.4925,68.2398,68.9072,168700.0],["2007-03-23",69.2922,69.7953,68.8045,69.323,362900.0],["2007-03-26",69.3076,69.3076,67.6596,67.8496,307700.0],["2007-03-27",67.7675,67.8753,66.3094,66.3608,285900.0],["2007-03-28",66.0609,67.0951,65.4455,66.1901,212500.0],["2007-03-29",66.7124,66.8107,65.8385,66.1229,253600.0],["2007-03-30",66.3711,67.1416,65.9523,66.9555,235100.0],["2007-04-02",66.609,67.4674,66.5366,67.2244,216100.0],["2007-04-03",67.4778,67.8863,67.2864,67.6277,242400.0],["2007-04-04",67.5708,67.6174,66.7331,67.5967,265200.0],["2007-04-05",67.4829,67.7518,67.2347,67.3588,62600.0],["2007-04-09",66.578,67.2864,65.3783,67.121,92700.0],["2007-04-10",67.4829,67.6536,66.7176,67.0434,217300.0],["2007-04-11",66.8624,66.8624,65.4507,65.6989,144700.0],["2007-04-12",65.7506,65.7506,64.5871,65.0111,300600.0],["2007-04-13",65.1042,65.6679,64.6802,65.5644,313300.0],["2007-04-16",65.8023,65.9988,65.2749,65.4403,136100.0],["2007-04-17",65.4145,66.8003,65.3111,66.7848,228900.0],["2007-04-18",66.7072,66.7072,66.2315,66.5676,216100.0],["2007-04-19",66.3608,66.5107,65.8178,66.4487,413700.0],["2007-04-20",66.7176,67.1881,66.7176,67.0951,253800.0],["2007-04-23",67.426,68.512,67.0951,68.181,169900.0],["2007-04-24",68.4654,68.4654,67.6846,67.8656,377200.0],["2007-04-25",68.2844,68.4706,67.1209,68.0621,177500.0],["2007-04-26",68.4913,68.8481,67.7518,68.4189,354700.0],["2007-04-27",68.0518,68.9825,68.0518,68.5999,229100.0],["2007-04-30",68.5999,68.7343,66.459,66.6349,271800.0],["2007-05-01",66.216,66.5728,65.0421,65.9678,296000.0],["2007-05-02",65.9833,66.4177,65.218,65.461,359700.0],["2007-05-03",66.2832,67.7673,65.6833,67.3536,324200.0],["2007-05-04",67.0589,67.0589,65.6782,65.8282,1180100.0],["2007-05-07",65.9264,66.0712,65.3472,65.7454,310700.0],["2007-05-08",65.2283,65.3783,64.794,65.0732,236400.0],["2007-05-09",65.1559,66.0453,65.0835,65.5334,214800.0],["2007-05-10",65.3679,65.7402,64.7215,64.8353,202800.0],["2007-05-11",65.6575,66.7072,65.461,65.973,434600.0],["2007-05-14",66.5004,66.7072,65.8437,66.0195,186300.0],["2007-05-15",66.8055,68.5688,64.5457,64.644,383400.0],["2007-05-16",64.9025,64.9025,62.9116,63.4753,232500.0],["2007-05-17",63.4494,63.4805,62.1153,62.1877,432600.0],["2007-05-18",62.803,62.803,61.4017,61.6551,469400.0],["2007-05-21",61.6551,63.1392,61.6551,62.3997,344800.0],["2007-05-22",62.9117,63.7908,62.4773,63.4081,365900.0],["2007-05-23",63.6046,64.0803,62.6789,62.7358,238100.0],["2007-05-24",62.6479,62.6635,60.5226,61.4172,330200.0],["2007-05-25",62.286,63.3409,61.8981,63.2943,813800.0],["2007-05-29",64.3803,66.3815,64.3803,65.4403,501100.0],["2007-05-30",65.3472,67.2192,65.0318,66.7072,497200.0],["2007-05-31",66.5262,67.1209,65.5179,65.7919,384400.0],["2007-06-01",65.9212,66.2056,64.6543,65.5179,199700.0],["2007-06-04",64.8974,65.7351,64.8974,65.2594,191900.0],["2007-06-05",64.8456,65.0421,63.5942,63.6097,198000.0],["2007-06-06",62.9065,63.7545,62.8548,63.2529,303100.0],["2007-06-07",62.5703,62.7358,61.1845,61.231,305500.0],["2007-06-08",61.2311,62.3067,60.5795,62.2705,202900.0],["2007-06-11",62.0688,62.4721,61.4896,61.7792,194700.0],["2007-06-12",61.2724,61.3913,60.2485,60.5743,251900.0],["2007-06-13",61.0552,63.9407,60.5691,63.1495,584300.0],["2007-06-14",62.9323,63.3098,61.955,62.4101,260300.0],["2007-06-15",62.9272,62.9789,61.7585,62.7048,481000.0],["2007-06-18",62.4669,62.5652,61.6447,61.6551,324100.0],["2007-06-19",61.6395,62.5548,60.869,62.3118,336500.0],["2007-06-20",62.3118,62.4307,60.6519,60.6777,250400.0],["2007-06-21",60.1141,61.531,59.7625,61.0139,398500.0],["2007-06-22",60.5019,61.712,60.5019,61.3603,571000.0],["2007-06-25",61.4896,61.7275,60.4812,60.7398,361700.0],["2007-06-26",61.1018,61.138,59.9951,60.1658,247300.0],["2007-06-27",60.0302,62.1988,59.5246,61.9381,290900.0],["2007-06-28",61.3804,62.277,60.7496,61.1823,288000.0],["2007-06-29",61.4429,62.1623,59.9677,60.6245,320400.0],["2007-07-02",60.7288,61.8756,60.5411,61.6254,272700.0],["2007-07-03",62.1102,62.1675,61.0989,61.4273,157500.0],["2007-07-05",61.9121,64.3777,61.8339,62.6106,292600.0],["2007-07-06",62.7878,63.1892,61.5159,62.6679,175600.0],["2007-07-09",62.6679,62.6679,61.6045,61.9381,170900.0],["2007-07-10",61.5889,61.7557,60.072,60.317,211600.0],["2007-07-11",60.3326,61.8182,59.9781,60.3847,361700.0],["2007-07-12",60.3952,61.5837,59.4308,61.5837,178400.0],["2007-07-13",61.2501,62.4542,60.8748,62.3083,140000.0],["2007-07-16",62.4021,63.3664,62.2613,62.277,275600.0],["2007-07-17",62.4907,62.9598,62.1831,62.303,289900.0],["2007-07-18",61.542,62.0111,60.9842,61.9121,343300.0],["2007-07-19",62.2405,62.8399,61.8756,62.6262,192200.0],["2007-07-20",62.7878,62.7878,61.1197,61.5003,274200.0],["2007-07-23",61.5003,61.9694,60.3326,60.4733,186700.0],["2007-07-24",59.9469,60.7184,59.1806,59.2484,242400.0],["2007-07-25",59.9469,60.317,57.893,58.7323,288400.0],["2007-07-26",54.7289,58.3257,54.7289,57.0746,406800.0],["2007-07-27",57.5803,57.9712,56.1311,56.1989,414700.0],["2007-07-30",56.6211,56.7358,55.6672,56.4543,357400.0],["2007-07-31",57.3405,57.8826,55.8601,56.079,269900.0],["2007-08-01",56.4543,57.9348,54.265,57.6898,286000.0],["2007-08-02",57.6897,59.9938,57.2571,57.6011,311600.0],["2007-08-03",58.1224,58.1224,55.6463,55.9799,384400.0],["2007-08-06",56.1937,56.4335,54.3483,56.1937,413200.0],["2007-08-07",55.6203,57.6897,55.5056,56.9704,548100.0],["2007-08-08",57.4499,58.8417,57.0173,58.8261,480200.0],["2007-08-09",55.7715,59.9886,55.7715,58.5186,364000.0],["2007-08-10",58.5134,59.8791,56.5221,57.4969,513300.0],["2007-08-13",58.1484,58.3622,56.4178,56.7514,207600.0],["2007-08-14",56.6628,56.9234,55.1511,55.2032,167500.0],["2007-08-15",54.9947,57.1997,54.218,54.3588,284000.0],["2007-08-16",53.1703,55.9435,53.1703,55.3336,364100.0],["2007-08-17",57.3405,59.3943,57.2049,57.6011,507400.0],["2007-08-20",56.9912,59.3578,56.887,59.0607,211800.0],["2007-08-21",58.4925,60.8487,58.357,60.807,214200.0],["2007-08-22",61.5993,61.7296,59.5715,60.7027,455400.0],["2007-08-23",60.9373,61.4273,60.4212,60.8487,254900.0],["2007-08-24",60.4629,60.9477,59.8166,60.3014,250300.0],["2007-08-27",60.5203,61.1197,59.5507,59.5716,166800.0],["2007-08-28",59.5038,59.5038,57.5438,57.5646,164600.0],["2007-08-29",58.2527,59.0503,57.3874,58.9199,189300.0],["2007-08-30",58.3986,59.8634,58.2683,59.5507,105100.0],["2007-08-31",60.3378,61.9955,60.1762,61.4012,421100.0],["2007-09-04",61.6931,62.2301,60.833,61.4638,301000.0],["2007-09-05",60.9894,61.1771,60.3378,60.3847,289100.0],["2007-09-06",60.3378,60.8643,59.4516,59.8218,255500.0],["2007-09-07",59.1232,59.4047,58.1224,58.6437,193100.0],["2007-09-10",58.6437,59.0607,57.4291,58.1381,167200.0],["2007-09-11",58.0077,59.0815,57.9608,58.7375,140400.0],["2007-09-12",58.7792,59.2536,58.2423,58.6593,163400.0],["2007-09-13",58.9043,59.9312,58.5499,59.582,220600.0],["2007-09-14",58.8991,59.999,58.4247,59.999,178300.0],["2007-09-17",59.5038,60.3951,59.4985,59.8582,146700.0],["2007-09-18",60.2075,61.7713,59.7592,61.7348,152400.0],["2007-09-19",62.4281,63.8252,62.0424,62.4333,157200.0],["2007-09-20",62.1154,62.5324,60.7496,60.7809,286900.0],["2007-09-21",60.833,61.2136,60.4681,60.5203,130600.0],["2007-09-24",60.5203,61.615,60.5203,61.5107,249500.0],["2007-09-25",60.9686,61.1406,59.7592,60.6714,159600.0],["2007-09-26",59.7992,61.8222,59.7992,61.6593,206400.0],["2007-09-27",61.7487,62.3267,61.2337,61.9746,121800.0],["2007-09-28",61.859,62.0639,61.4124,61.7802,154500.0],["2007-10-01",62.0272,62.8627,61.7434,62.663,311100.0],["2007-10-02",62.7943,64.7018,62.7943,64.6283,266900.0],["2007-10-03",64.6125,65.8894,64.2867,64.6703,543100.0],["2007-10-04",64.7912,65.8369,64.3813,65.8369,278500.0],["2007-10-05",66.0418,66.767,65.3009,66.6934,275500.0],["2007-10-08",66.3413,66.3466,65.3692,65.9787,145300.0],["2007-10-09",66.0523,66.4201,65.4007,66.4201,246400.0],["2007-10-10",66.4201,66.7985,65.5006,66.3623,200500.0],["2007-10-11",66.5778,66.9193,65.427,65.6792,166300.0],["2007-10-12",65.4427,66.0365,64.686,64.8962,124700.0],["2007-10-15",65.3587,65.3587,62.7523,62.9047,167900.0],["2007-10-16",62.9572,62.9572,61.838,61.9483,185600.0],["2007-10-17",62.0114,62.2636,60.1092,61.1339,241400.0],["2007-10-18",60.6924,61.7539,60.2248,61.076,287100.0],["2007-10-19",61.1917,61.6278,59.8517,59.9042,377700.0],["2007-10-22",59.7098,60.5768,59.0845,60.209,259200.0],["2007-10-23",60.9184,62.1585,60.9184,61.9431,251900.0],["2007-10-24",61.9484,61.9851,60.435,61.9221,291500.0],["2007-10-25",61.9326,63.0255,61.4071,62.1953,144700.0],["2007-10-26",62.8942,64.3392,61.9326,64.2814,355200.0],["2007-10-29",64.4233,64.7649,63.5405,63.9084,236200.0],["2007-10-30",63.9451,64.5442,63.8663,64.4969,192100.0],["2007-10-31",64.9383,66.1416,64.2447,64.8595,386700.0],["2007-11-01",63.9767,64.0765,60.3194,60.4823,489300.0],["2007-11-02",60.5138,60.9026,57.7603,58.6956,558900.0],["2007-11-05",57.8181,58.2805,56.8145,57.1665,366900.0],["2007-11-06",56.9511,57.114,55.7004,56.846,420300.0],["2007-11-07",56.3888,56.3888,54.4656,54.9332,334800.0],["2007-11-08",54.8859,55.4272,53.9348,54.3867,638500.0],["2007-11-09",54.2186,54.5969,53.5985,54.1608,293800.0],["2007-11-12",54.3867,54.907,53.814,54.0504,535300.0],["2007-11-13",54.2764,57.3399,54.2764,57.0404,274800.0],["2007-11-14",57.5501,57.5554,55.8318,56.0105,300900.0],["2007-11-15",55.5848,56.3783,54.9122,56.1208,365900.0],["2007-11-16",56.2942,56.373,54.3867,54.7388,366700.0],["2007-11-19",54.3447,55.217,53.8823,54.4183,171100.0],["2007-11-20",54.1608,55.6269,52.227,53.4987,422800.0],["2007-11-21",52.4057,54.1188,52.0904,53.7509,227400.0],["2007-11-23",54.124,55.3168,53.9769,54.702,66500.0],["2007-11-26",54.702,54.702,52.1692,52.1692,281900.0],["2007-11-27",52.2848,52.8734,51.3074,52.6789,479000.0],["2007-11-28",52.6895,54.2816,52.6789,53.3726,330500.0],["2007-11-29",53.1466,53.6984,52.2638,53.3305,155900.0],["2007-11-30",54.6075,55.196,54.2449,54.5129,533100.0],["2007-12-03",54.124,54.5444,53.1781,53.4251,273600.0],["2007-12-04",52.6211,52.7946,51.7489,51.9748,199100.0],["2007-12-05",52.9732,53.6091,52.2691,53.6091,184400.0],["2007-12-06",53.2832,55.6899,53.2307,55.6899,173600.0],["2007-12-07",55.6899,56.888,55.3536,55.4062,232200.0],["2007-12-10",55.5691,56.7251,54.702,56.2942,150000.0],["2007-12-11",56.4676,56.6673,53.2832,53.3253,319400.0],["2007-12-12",55.1329,55.9894,52.3899,52.8944,376200.0],["2007-12-13",52.1272,52.989,51.4336,52.5213,324800.0],["2007-12-14",52.4793,52.9154,51.4966,51.7594,407400.0],["2007-12-17",51.5282,51.8907,50.8345,50.8345,463400.0],["2007-12-18",51.1446,52.6737,50.3143,51.5387,603700.0],["2007-12-19",51.8382,52.4057,51.1551,52.0379,363900.0],["2007-12-20",52.4372,52.8208,50.845,51.6385,152600.0],["2007-12-21",52.1535,52.3794,50.9764,51.7331,254200.0],["2007-12-24",51.9223,53.5197,51.9223,53.4724,71900.0],["2007-12-26",52.9898,53.3717,51.839,52.1572,162700.0],["2007-12-27",52.3375,52.4011,51.0276,51.6534,169700.0],["2007-12-28",52.0459,52.1254,50.5503,50.561,226800.0],["2007-12-31",50.5026,51.9504,49.8927,51.7011,224400.0],["2008-01-02",51.7011,51.9504,49.9988,50.8102,478600.0],["2008-01-03",50.4337,51.5155,48.5935,48.7897,310400.0],["2008-01-04",47.729,47.9411,46.5146,46.5305,478200.0],["2008-01-07",46.7479,47.7237,45.9684,47.4533,469600.0],["2008-01-08",47.9412,49.9935,46.26,46.4456,410400.0],["2008-01-09",46.5093,47.7768,44.86,47.5434,495500.0],["2008-01-10",46.8275,50.0625,46.1169,48.4397,460600.0],["2008-01-11",47.5699,49.8238,46.907,48.3071,364100.0],["2008-01-14",49.1079,49.32,46.9176,48.3018,427700.0],["2008-01-15",47.5964,48.3442,46.8275,47.6707,437600.0],["2008-01-16",47.4798,49.1715,47.3684,48.2222,443400.0],["2008-01-17",48.6094,49.6117,47.6495,48.673,463800.0],["2008-01-18",49.1397,49.9458,47.0449,47.904,400300.0],["2008-01-22",46.138,50.3647,46.0744,48.9063,445100.0],["2008-01-23",47.5752,54.2414,47.5752,52.0565,1062900.0],["2008-01-24",52.0777,52.3375,50.4761,51.4519,324700.0],["2008-01-25",51.8602,53.0323,51.6799,52.1572,547300.0],["2008-01-28",52.2898,54.3368,51.5102,54.3368,454500.0],["2008-01-29",54.3368,54.5914,53.0323,53.8649,254300.0],["2008-01-30",53.8542,55.477,53.0853,53.8807,563600.0],["2008-01-31",53.5625,55.4558,53.0322,54.9467,332500.0],["2008-02-01",55.6839,57.9642,55.1535,57.4976,500600.0],["2008-02-04",57.3915,57.6673,56.2142,56.596,402400.0],["2008-02-05",55.5089,57.0786,53.2974,53.2974,420000.0],["2008-02-06",53.8012,54.9679,53.0004,53.9921,627900.0],["2008-02-07",53.9921,56.5059,53.4353,56.5059,396900.0],["2008-02-08",58.1393,58.1393,53.8543,54.7028,596300.0],["2008-02-11",54.6232,55.0634,53.6209,54.4959,293000.0],["2008-02-12",54.5543,56.9354,54.5543,56.6332,355400.0],["2008-02-13",56.8347,57.6302,55.9225,56.8983,432300.0],["2008-02-14",57.1157,57.2377,55.8589,56.0975,359200.0],["2008-02-15",55.9915,56.5271,55.4346,56.0816,386000.0],["2008-02-19",56.9089,57.4021,55.5831,55.7051,445000.0],["2008-02-20",55.2172,56.7339,55.2172,56.7339,302500.0],["2008-02-21",56.7922,57.3703,56.1611,56.3574,309900.0],["2008-02-22",56.5059,58.3355,55.6043,58.1127,308400.0],["2008-02-25",57.8158,58.9347,56.9779,58.4681,351800.0],["2008-02-26",58.3196,58.8658,57.1635,57.8211,406200.0],["2008-02-27",57.5347,58.1127,56.8294,57.365,297400.0],["2008-02-28",56.1081,56.9832,54.724,56.3203,232100.0],["2008-02-29",55.4452,56.2566,55.1748,55.7051,207500.0],["2008-03-03",56.124,56.7392,55.0475,56.5536,255200.0],["2008-03-04",56.3308,57.1794,55.4717,56.824,271700.0],["2008-03-05",56.8134,57.7786,56.3415,56.9248,210800.0],["2008-03-06",56.8983,56.8983,54.9361,54.9467,305700.0],["2008-03-07",54.48,55.2278,53.2762,55.021,381800.0],["2008-03-10",54.5331,54.9414,53.6474,53.8595,274700.0],["2008-03-11",54.7399,57.54,54.1194,57.54,338500.0],["2008-03-12",57.3013,59.062,56.7339,57.3013,461400.0],["2008-03-13",56.4793,57.9536,55.2013,57.3438,305200.0],["2008-03-14",57.1688,57.2748,54.9361,56.7392,309200.0],["2008-03-17",55.021,57.2748,55.021,56.8082,447600.0],["2008-03-18",57.2748,60.0856,56.9301,59.5287,753200.0],["2008-03-19",59.7939,60.4568,59.4332,59.8575,536800.0],["2008-03-20",59.0249,59.9424,58.5529,59.9264,700900.0],["2008-03-24",59.953,62.3182,59.953,61.8038,434300.0],["2008-03-25",61.7826,62.1485,60.7272,61.7242,362300.0],["2008-03-26",61.5174,61.5174,59.184,59.4332,295900.0],["2008-03-27",59.8079,61.6061,59.3208,60.4233,539300.0],["2008-03-28",60.7231,60.8301,59.4332,59.8989,627900.0],["2008-03-31",59.6634,61.8844,59.6634,61.0014,396200.0],["2008-04-01",62.3233,65.0153,61.4617,65.0153,435400.0],["2008-04-02",64.753,64.9939,62.1199,62.9709,559300.0],["2008-04-03",62.9441,64.448,62.1681,63.779,551800.0],["2008-04-04",63.474,63.8058,62.0182,62.334,489100.0],["2008-04-07",62.9548,63.4525,61.8844,62.6016,221700.0],["2008-04-08",62.3822,63.1047,61.7881,62.0289,671000.0],["2008-04-09",62.3126,62.5909,60.0434,60.236,688800.0],["2008-04-10",59.9417,60.8675,58.8017,59.262,507400.0],["2008-04-11",58.5983,59.8507,58.2772,59.171,353800.0],["2008-04-14",59.0961,61.0281,58.9195,59.4172,235600.0],["2008-04-15",59.7918,60.1932,59.2352,59.9791,226300.0],["2008-04-16",60.4769,62.821,60.2681,62.805,312200.0],["2008-04-17",62.6444,63.4633,62.0878,63.3776,352900.0],["2008-04-18",63.581,64.2232,62.3286,62.6765,272300.0],["2008-04-21",62.532,62.8638,62.0825,62.6444,210100.0],["2008-04-22",62.6498,62.8317,61.574,61.8844,218100.0],["2008-04-23",62.4839,63.5971,61.8898,63.0458,171700.0],["2008-04-24",62.5802,64.6192,62.3821,64.357,274800.0],["2008-04-25",64.2232,65.5452,64.0252,65.406,319700.0],["2008-04-28",65.1705,65.1705,64.2286,64.4106,230500.0],["2008-04-29",63.9289,64.3249,62.9655,63.7094,462000.0],["2008-04-30",63.2599,64.7745,63.2599,63.688,310300.0],["2008-05-01",62.8852,66.257,62.3554,64.8226,421500.0],["2008-05-02",62.8959,65.4274,62.8692,64.6781,404800.0],["2008-05-05",64.721,65.01,63.4365,63.4526,346700.0],["2008-05-06",63.1528,64.7102,62.8906,64.4373,331200.0],["2008-05-07",64.8922,64.9511,62.6069,63.1368,361800.0],["2008-05-08",63.6291,63.8165,61.7613,62.1199,348800.0],["2008-05-09",61.7078,62.8478,61.5472,62.6176,194500.0],["2008-05-12",62.8585,64.6996,62.7407,64.5872,234500.0],["2008-05-13",64.3356,64.7745,63.977,64.4159,214400.0],["2008-05-14",64.8976,65.2187,64.2821,64.3678,182200.0],["2008-05-15",64.3677,64.6514,63.6131,64.6514,246600.0],["2008-05-16",64.3035,64.9939,64.1162,64.7424,262200.0],["2008-05-19",64.9993,65.2026,64.0841,64.5658,162600.0],["2008-05-20",64.068,64.6835,63.1154,63.7523,175600.0],["2008-05-21",64.0091,64.4105,62.35,62.35,240700.0],["2008-05-22",62.1788,62.5962,61.6971,61.9112,161900.0],["2008-05-23",63.688,64.0145,61.8041,62.639,451200.0],["2008-05-27",62.8799,64.0466,62.4731,63.1635,146500.0],["2008-05-28",63.5649,64.4748,63.1796,63.8272,261600.0],["2008-05-29",63.6827,64.3517,63.3562,64.2767,238400.0],["2008-05-30",64.3142,64.3142,63.0618,63.9396,316800.0],["2008-06-02",63.7523,64.0466,62.3286,62.6123,223200.0],["2008-06-03",63.019,63.6399,62.7943,63.4633,367700.0],["2008-06-04",63.5007,64.8655,63.0833,64.0787,242300.0],["2008-06-05",64.6621,66.5406,64.1697,66.5406,287800.0],["2008-06-06",66.0429,66.1606,64.1697,64.3356,269500.0],["2008-06-09",64.9029,64.9029,61.1405,61.1994,372000.0],["2008-06-10",61.1405,62.1413,60.3966,61.8844,279600.0],["2008-06-11",62.136,62.3233,60.6856,61.0121,431500.0],["2008-06-12",60.9692,61.954,60.6963,61.5794,487600.0],["2008-06-13",61.8149,63.0619,61.0709,62.8959,205600.0],["2008-06-16",62.7836,64.357,62.5534,64.1804,265500.0],["2008-06-17",64.25,64.25,62.0396,62.1306,331100.0],["2008-06-18",62.0717,62.152,60.798,61.1994,309700.0],["2008-06-19",61.4188,62.243,60.9478,62.243,216600.0],["2008-06-20",61.8577,61.8577,60.4769,60.7659,280900.0],["2008-06-23",60.7659,61.1084,58.7214,58.7214,197300.0],["2008-06-24",58.7214,59.9577,57.8865,59.1228,281600.0],["2008-06-25",59.6259,60.5197,58.8017,59.4707,241000.0],["2008-06-26",58.99,59.4113,57.9745,58.1419,375300.0],["2008-06-27",58.5524,58.5524,57.3155,57.6666,234800.0],["2008-06-30",57.6666,58.5092,56.7807,57.5261,282600.0],["2008-07-01",57.1858,58.6875,56.5701,58.6875,280700.0],["2008-07-02",58.8387,58.8765,57.726,58.2013,376200.0],["2008-07-03",58.8765,58.8927,57.834,58.1257,157000.0],["2008-07-07",58.0447,59.0494,57.6342,57.6882,678400.0],["2008-07-08",57.2291,62.7602,57.013,62.3335,701200.0],["2008-07-09",62.1715,62.3173,56.7429,56.8024,418600.0],["2008-07-10",56.4459,58.4012,55.8463,57.2183,645000.0],["2008-07-11",55.5816,58.1419,55.5708,56.8888,732900.0],["2008-07-14",57.5748,57.9367,55.5708,56.3054,819900.0],["2008-07-15",56.2136,57.7692,54.3555,56.824,872100.0],["2008-07-16",56.77,61.7178,56.2406,61.4963,671900.0],["2008-07-17",62.4524,62.9763,59.7732,62.4092,443200.0],["2008-07-18",62.3875,62.7926,61.1992,62.5874,250700.0],["2008-07-21",62.9007,63.7217,62.0202,63.7109,302600.0],["2008-07-22",63.0357,63.5867,61.7934,63.5057,734800.0],["2008-07-23",63.4138,67.1463,63.2086,66.6817,486800.0],["2008-07-24",66.228,66.228,62.1391,62.8251,526700.0],["2008-07-25",63.6947,64.3212,62.4523,63.6785,505400.0],["2008-07-28",63.8729,64.8182,61.4315,61.5125,407800.0],["2008-07-29",61.5341,65.8877,61.5341,65.0883,431900.0],["2008-07-30",65.3584,66.0012,63.2248,65.1693,422700.0],["2008-07-31",64.143,65.7257,63.5705,65.5474,472500.0],["2008-08-01",65.0559,66.5413,64.2997,66.2766,360600.0],["2008-08-04",66.8168,66.941,64.1214,64.224,464000.0],["2008-08-05",65.0883,67.2057,64.9101,66.7682,708200.0],["2008-08-06",66.1146,66.3685,64.4131,64.5103,584100.0],["2008-08-07",63.6731,64.3645,62.0904,62.528,489900.0],["2008-08-08",62.6198,65.542,62.3713,65.1909,482800.0],["2008-08-11",65.7473,66.6061,64.8128,66.0066,554700.0],["2008-08-12",63.8891,64.8992,63.7379,64.6076,368200.0],["2008-08-13",64.5643,65.9039,64.1484,65.2503,571000.0],["2008-08-14",65.0451,66.6655,64.6886,65.9417,359600.0],["2008-08-15",65.8175,66.8438,64.8884,65.9849,213600.0],["2008-08-18",66.1686,66.4387,63.6839,64.4455,280100.0],["2008-08-19",63.9324,63.9324,62.0958,62.771,275100.0],["2008-08-20",62.6576,63.0789,61.183,62.5712,265800.0],["2008-08-21",61.6043,62.3443,61.3937,62.112,278500.0],["2008-08-22",63.0411,64.8668,62.636,64.3861,274800.0],["2008-08-25",63.8027,63.9162,62.4415,62.9547,254100.0],["2008-08-26",62.7819,63.0195,61.2802,62.69,227000.0],["2008-08-27",62.4415,62.8196,61.9986,62.8088,181200.0],["2008-08-28",62.7656,64.0728,62.1337,63.9918,249200.0],["2008-08-29",63.5759,64.1916,62.058,63.3868,262500.0],["2008-09-02",64.8182,65.6122,62.9331,63.4948,355300.0],["2008-09-03",63.7379,64.9964,63.5272,64.6777,550900.0],["2008-09-04",64.1214,64.2781,62.4469,62.4469,361300.0],["2008-09-05",62.1174,63.8351,62.1174,63.6785,300600.0],["2008-09-08",65.0937,67.411,63.9972,65.8931,681900.0],["2008-09-09",64.91,65.6284,61.5341,62.0688,380100.0],["2008-09-10",63.403,63.538,61.1992,62.5118,467900.0],["2008-09-11",61.4423,63.1816,60.5186,63.0627,438800.0],["2008-09-12",62.6414,63.5219,61.6151,63.2626,2701100.0],["2008-09-15",61.3072,64.008,57.7962,57.7962,982000.0],["2008-09-16",58.0663,63.2896,58.0663,63.2896,816400.0],["2008-09-17",61.8474,63.9216,60.4646,60.659,556000.0],["2008-09-18",59.6976,69.6796,59.6976,69.6796,974100.0],["2008-09-19",69.5445,69.9875,59.7948,67.7891,936500.0],["2008-09-22",66.8762,66.9734,61.5395,61.5665,414100.0],["2008-09-23",62.3875,64.4671,62.1175,63.1491,360300.0],["2008-09-24",63.1977,63.4516,61.7339,62.3875,316600.0],["2008-09-25",62.9277,64.1268,62.1553,63.403,506000.0],["2008-09-26",64.1659,65.0922,61.5886,64.8361,340400.0],["2008-09-29",63.3976,64.4655,60.6404,60.6677,350600.0],["2008-09-30",62.1171,64.9777,60.8475,64.4764,408900.0],["2008-10-01",63.4793,64.1713,62.2696,63.3976,438600.0],["2008-10-02",62.9508,63.1088,60.7658,61.3542,551900.0],["2008-10-03",62.5257,63.3104,60.5097,61.2997,672000.0],["2008-10-06",60.1282,60.2318,56.8153,57.6218,732900.0],["2008-10-07",57.7035,59.0548,55.573,57.2131,1228600.0],["2008-10-08",56.5538,59.2019,56.2541,57.0387,944200.0],["2008-10-09",57.6981,57.9051,52.7941,52.854,1235100.0],["2008-10-10",51.2738,56.4067,49.6337,56.1124,1668300.0],["2008-10-13",58.2484,61.2997,55.0662,61.2997,860300.0],["2008-10-14",61.2998,61.7575,52.6851,55.2515,919500.0],["2008-10-15",53.4534,54.9791,46.6259,47.4978,1175400.0],["2008-10-16",48.2225,50.244,46.3154,48.7946,2209200.0],["2008-10-17",50.1241,51.5354,46.3154,49.7427,988600.0],["2008-10-20",50.1296,51.6335,47.9282,51.5354,619700.0],["2008-10-21",50.402,51.8841,50.0206,50.2168,558100.0],["2008-10-22",48.958,50.2821,45.3836,47.4106,1156500.0],["2008-10-23",47.743,49.7917,43.1005,48.5821,1079700.0],["2008-10-24",46.3263,49.127,45.1602,46.8058,1414400.0],["2008-10-27",46.5551,48.0045,45.5416,46.0593,925500.0],["2008-10-28",47.5686,53.0502,45.0349,52.587,1065600.0],["2008-10-29",52.0803,54.7448,50.353,51.7642,789500.0],["2008-10-30",52.7995,53.17,47.634,50.0478,1157700.0],["2008-10-31",49.6228,53.1809,48.6584,53.0174,937000.0],["2008-11-03",51.0722,51.7642,47.1926,47.7212,1205800.0],["2008-11-04",47.5632,48.5875,47.1599,47.7266,1017200.0],["2008-11-05",46.893,46.9965,42.8771,43.155,1181500.0],["2008-11-06",42.6374,43.9941,41.0736,42.6537,1152500.0],["2008-11-07",42.8335,45.7868,40.8719,45.5253,1004500.0],["2008-11-10",46.724,46.991,42.9098,43.4711,817500.0],["2008-11-11",42.6864,43.2095,41.0136,42.2505,869600.0],["2008-11-12",41.297,43.1986,40.0928,40.5014,1126900.0],["2008-11-13",41.0953,44.697,38.6869,44.697,1104200.0],["2008-11-14",42.4576,43.8089,39.2482,39.7604,978800.0],["2008-11-17",39.6078,40.8556,37.619,37.7007,996000.0],["2008-11-18",37.7062,39.2318,35.4558,38.153,2018300.0],["2008-11-19",37.668,38.1257,34.3279,34.8455,1826800.0],["2008-11-20",34.2461,41.564,33.1128,36.3766,3205900.0],["2008-11-21",37.2212,39.4825,34.1045,38.153,1641400.0],["2008-11-24",38.687,43.6127,38.3818,42.5557,1602800.0],["2008-11-25",43.5909,47.2635,42.5557,45.7759,2251900.0],["2008-11-26",44.9477,47.9718,43.64,47.0891,1253600.0],["2008-11-28",46.9638,47.8792,45.5307,47.1164,424900.0],["2008-12-01",44.8387,44.964,37.826,37.8315,1161600.0],["2008-12-02",38.7469,43.1986,38.7305,42.3867,1408700.0],["2008-12-03",40.8665,45.4762,40.2399,45.1112,1160300.0],["2008-12-04",44.1195,46.9256,41.9345,43.6672,1130400.0],["2008-12-05",42.9697,47.2416,42.2287,46.6368,1345100.0],["2008-12-08",47.8519,48.3587,45.5852,46.9093,1435100.0],["2008-12-09",45.4,46.7567,41.6076,43.0461,1271800.0],["2008-12-10",43.5909,45.3673,42.5829,45.024,872600.0],["2008-12-11",44.0432,44.2884,38.8504,39.4226,1422900.0],["2008-12-12",39.6677,43.9233,39.4225,43.7054,1410000.0],["2008-12-15",43.1605,43.5364,39.0193,40.4687,834200.0],["2008-12-16",41.2643,44.7788,40.1309,44.4083,1249300.0],["2008-12-17",43.8797,46.408,42.7082,44.5663,913900.0],["2008-12-18",44.915,45.2038,41.3405,41.7111,1104800.0],["2008-12-19",42.4848,43.3403,41.2588,43.2041,894100.0],["2008-12-22",43.0461,43.0461,40.1527,41.4223,944700.0],["2008-12-23",42.1742,42.9371,40.0928,40.545,781500.0],["2008-12-24",40.5559,40.9591,40.0492,40.8774,209000.0],["2008-12-26",40.921,41.3896,39.7767,41.1062,282200.0],["2008-12-29",40.8665,40.8937,38.1421,38.8995,739000.0],["2008-12-30",38.8055,40.9005,38.8055,40.8452,672800.0],["2008-12-31",40.9558,43.2057,40.5633,42.4262,841700.0],["2009-01-02",42.9901,42.9901,41.1493,41.4478,654100.0],["2009-01-05",41.1272,41.9011,40.7568,41.3593,1034400.0],["2009-01-06",42.0006,42.3157,40.6463,42.1664,1111800.0],["2009-01-07",41.4588,42.5091,41.0166,41.3206,750000.0],["2009-01-08",41.0111,41.481,39.5241,40.11,890200.0],["2009-01-09",40.3422,40.3422,37.711,37.7607,862000.0],["2009-01-12",37.4512,37.5285,34.632,34.8862,1193300.0],["2009-01-13",35.0134,36.9647,34.6872,36.3124,823100.0],["2009-01-14",35.4114,35.9034,34.6154,35.4225,1301400.0],["2009-01-15",35.1295,38.7613,34.8033,37.5617,1301200.0],["2009-01-16",38.5678,39.5186,37.0421,39.3362,1296000.0],["2009-01-20",38.2914,38.7392,36.1411,36.329,1270600.0],["2009-01-21",37.1029,38.6949,35.1737,38.6618,1080300.0],["2009-01-22",37.0145,38.1698,35.5109,36.2074,1181500.0],["2009-01-23",35.9531,37.5949,34.8862,37.0366,1322400.0],["2009-01-26",37.5728,37.5894,35.9642,36.821,902200.0],["2009-01-27",37.1029,38.0095,36.4174,37.6723,570100.0],["2009-01-28",38.7005,40.0216,37.9818,39.7397,1250300.0],["2009-01-29",38.9105,39.4965,37.7552,38.0316,1136100.0],["2009-01-30",38.5512,38.9437,35.9365,36.5114,1133800.0],["2009-02-02",35.6878,36.2903,34.4053,36.1908,1122200.0],["2009-02-03",36.2572,36.2572,34.6817,34.8697,988000.0],["2009-02-04",35.0687,36.0305,33.6314,34.1289,1244500.0],["2009-02-05",32.5369,32.9957,30.2815,31.0333,2318400.0],["2009-02-06",31.9399,32.9791,31.3595,32.6032,2034000.0],["2009-02-09",32.3158,34.0515,31.7133,33.9797,1301000.0],["2009-02-10",33.3219,34.1676,31.564,31.9952,1929400.0],["2009-02-11",32.2716,32.9017,30.9615,32.559,1460000.0],["2009-02-12",31.4535,31.9178,29.8559,31.5419,1080800.0],["2009-02-13",31.2379,31.9067,30.1765,30.1821,1367500.0],["2009-02-17",29.8338,29.8449,28.7725,28.8333,1499700.0],["2009-02-18",29.0765,29.6514,28.0649,29.1594,1276400.0],["2009-02-19",29.3639,29.9333,28.1146,28.2749,1372700.0],["2009-02-20",27.3241,30.6464,27.1915,30.4971,1754300.0],["2009-02-23",30.6187,30.7625,29.1539,29.3252,1589900.0],["2009-02-24",29.3087,31.1936,28.8111,31.1163,1433200.0],["2009-02-25",30.5745,32.1942,29.7177,31.0057,1916400.0],["2009-02-26",31.6525,31.8017,29.7564,29.8227,1218400.0],["2009-02-27",29.5795,30.8841,29.375,30.0715,1331200.0],["2009-03-02",29.4026,30.0107,27.6614,28.0594,1370300.0],["2009-03-03",28.6951,30.1268,27.385,29.7288,1309400.0],["2009-03-04",30.3645,32.0892,29.5408,31.2268,1306900.0],["2009-03-05",30.6353,30.6906,29.2644,30.077,1208700.0],["2009-03-06",30.8343,30.9062,28.5182,30.5082,1824500.0],["2009-03-09",29.972,31.3595,29.9001,31.1328,1133900.0],["2009-03-10",31.5087,34.9471,31.3042,34.8255,1858100.0],["2009-03-11",35.0023,35.9697,33.6867,34.9139,2185100.0],["2009-03-12",34.7702,37.3738,34.035,36.8542,1269100.0],["2009-03-13",36.1853,36.8707,35.3285,36.3511,1018100.0],["2009-03-16",36.5335,36.7104,33.6867,33.742,1000200.0],["2009-03-17",33.742,36.8763,33.4435,36.5722,1220800.0],["2009-03-18",35.0852,36.7823,34.2008,36.7823,1639300.0],["2009-03-19",37.1471,37.2522,33.7752,33.9963,1357000.0],["2009-03-20",33.9465,34.3279,31.1107,31.2544,2048100.0],["2009-03-23",32.1057,35.9255,31.5695,35.8813,1612400.0],["2009-03-24",34.4274,35.8812,33.2721,33.3053,1418100.0],["2009-03-25",33.847,34.5601,31.3539,33.7088,997500.0],["2009-03-26",33.7143,34.2671,32.6254,33.8525,1183800.0],["2009-03-27",33.2228,33.4534,32.4188,32.4638,932700.0],["2009-03-30",31.2718,31.9915,30.6702,30.8389,1182900.0],["2009-03-31",31.3449,32.6999,31.002,32.2389,1361700.0],["2009-04-01",31.1594,33.2116,31.1594,32.8799,1519400.0],["2009-04-02",35.1401,36.3658,33.2285,35.9497,1682600.0],["2009-04-03",35.4268,38.6203,34.977,38.5248,1332300.0],["2009-04-06",37.8276,39.2838,36.5232,38.4966,1363900.0],["2009-04-07",37.479,38.1255,35.1063,35.2356,1271700.0],["2009-04-08",35.6236,36.5176,34.8589,35.8035,862800.0],["2009-04-09",36.8886,39.3569,36.2702,39.3569,2013900.0],["2009-04-13",38.1818,40.1946,37.9513,38.3111,1494600.0],["2009-04-14",37.6533,38.2324,34.6003,34.7521,1720800.0],["2009-04-15",33.2734,37.0461,33.2734,36.8437,1892700.0],["2009-04-16",36.9111,39.4075,35.528,37.8276,1778000.0],["2009-04-17",37.4902,38.373,36.3095,37.687,1970200.0],["2009-04-20",37.0461,37.0461,34.1337,34.2349,1607400.0],["2009-04-21",33.8188,36.4051,33.4533,36.377,2138700.0],["2009-04-22",35.1626,37.1698,34.8983,35.3931,1837200.0],["2009-04-23",35.5336,36.8549,34.2911,36.3489,1369300.0],["2009-04-24",36.3489,39.3513,35.7023,38.0693,1496200.0],["2009-04-27",37.0798,37.5746,34.7184,35.4999,1400800.0],["2009-04-28",34.8252,36.9055,34.8252,35.6517,1291200.0],["2009-04-29",36.4557,38.0243,35.4886,37.6814,1598200.0],["2009-04-30",37.3553,38.0918,35.3987,35.6967,1840600.0],["2009-05-01",35.5336,35.9947,34.128,34.8027,1703900.0],["2009-05-04",35.7754,37.4115,34.4991,37.1641,1842300.0],["2009-05-05",36.4557,37.0236,34.8927,35.7473,1348400.0],["2009-05-06",36.4388,38.3111,35.8879,38.0412,1714200.0],["2009-05-07",38.9015,38.9015,35.7023,36.1409,1787700.0],["2009-05-08",36.9449,38.2774,36.1127,38.0412,2081400.0],["2009-05-11",37.0292,37.6589,36.1184,36.5513,1414600.0],["2009-05-12",36.7481,37.4565,35.4493,36.7143,1149600.0],["2009-05-13",35.871,35.9666,34.6116,34.8871,1344200.0],["2009-05-14",35.1401,36.2083,34.3361,35.8148,1136700.0],["2009-05-15",35.6517,35.8879,34.561,35.1063,1057800.0],["2009-05-18",35.781,37.2822,35.3481,37.0404,1496300.0],["2009-05-19",35.7192,36.8212,35.23,35.8091,1030300.0],["2009-05-20",36.4051,36.9786,35.2357,35.3593,988500.0],["2009-05-21",34.9545,36.2533,34.7746,35.736,729800.0],["2009-05-22",35.9497,36.2364,34.8646,35.0164,604300.0],["2009-05-26",34.977,37.6533,34.7015,37.4396,1148300.0],["2009-05-27",37.4396,37.777,36.0565,36.4051,1193500.0],["2009-05-28",36.9168,37.4509,36.034,37.1754,943900.0],["2009-05-29",37.2091,38.283,36.7762,38.283,1046800.0],["2009-06-01",38.8958,40.3914,38.0019,38.9239,1268400.0],["2009-06-02",38.7834,39.0476,37.6195,38.2999,836300.0],["2009-06-03",38.1312,39.0589,37.8276,38.9239,672400.0],["2009-06-04",38.9296,39.4525,38.2155,38.7159,1259600.0],["2009-06-05",39.1601,39.1601,37.8051,38.2661,746800.0],["2009-06-08",37.6983,38.373,37.5071,37.7432,726300.0],["2009-06-09",38.0637,38.0637,37.1191,37.6027,794100.0],["2009-06-10",37.9513,38.0019,36.5119,37.1866,919400.0],["2009-06-11",37.4396,37.8219,35.7304,35.8822,917900.0],["2009-06-12",35.9103,37.0685,35.736,37.0573,771400.0],["2009-06-15",36.3883,36.4726,35.41,35.5842,1001800.0],["2009-06-16",36.0116,36.3208,34.9264,35.4606,526700.0],["2009-06-17",35.4099,36.0959,34.8589,35.2919,685200.0],["2009-06-18",35.5674,36.124,35.1457,35.9272,577500.0],["2009-06-19",36.0509,36.124,35.0276,35.6348,653000.0],["2009-06-22",35.1569,35.5617,34.5609,34.5891,722000.0],["2009-06-23",34.5047,36.0678,34.3923,35.2638,1177200.0],["2009-06-24",35.5392,36.0115,35.2469,35.781,671400.0],["2009-06-25",35.7248,35.781,34.7971,35.2413,763800.0],["2009-06-26",35.3899,35.6357,34.6582,35.207,841800.0],["2009-06-29",35.4413,35.7272,34.7039,35.5042,476800.0],["2009-06-30",35.67,35.9444,35.2413,35.5728,731200.0],["2009-07-01",35.4985,36.213,35.4985,35.8015,405200.0],["2009-07-02",35.3728,35.6414,33.8465,33.8465,698500.0],["2009-07-06",33.8979,35.7043,33.8751,35.6814,665600.0],["2009-07-07",35.6357,35.67,34.1552,34.2352,552800.0],["2009-07-08",33.9494,34.1895,32.9604,33.5492,1308100.0],["2009-07-09",33.9036,33.9894,32.6746,33.0691,893300.0],["2009-07-10",32.7489,33.675,31.9887,32.6118,666700.0],["2009-07-13",32.9662,34.0008,32.6861,33.9151,776900.0],["2009-07-14",33.7093,34.2695,33.1434,33.9437,379600.0],["2009-07-15",34.3838,35.0812,33.6693,34.8583,768100.0],["2009-07-16",34.4238,35.1212,34.0237,35.0584,793900.0],["2009-07-17",34.824,35.1327,33.8293,34.1209,615800.0],["2009-07-20",34.441,35.2699,34.441,35.1898,716000.0],["2009-07-21",34.9269,34.9612,33.9608,34.5382,627400.0],["2009-07-22",34.3781,34.8011,34.0008,34.3667,371400.0],["2009-07-23",34.2409,35.6128,34.0408,35.2984,879900.0],["2009-07-24",34.944,36.3674,34.4867,36.2359,622400.0],["2009-07-27",36.1387,37.4478,35.9615,37.2477,667700.0],["2009-07-28",37.0533,37.7107,36.9733,37.5392,898400.0],["2009-07-29",37.3277,37.3963,36.6761,37.0476,732100.0],["2009-07-30",37.3392,38.7225,37.3392,37.9451,762500.0],["2009-07-31",37.7222,37.7222,36.7733,37.162,813800.0],["2009-08-03",37.7107,37.9222,36.9276,37.4421,628300.0],["2009-08-04",37.282,40.4431,36.9676,40.2088,1548300.0],["2009-08-05",40.0944,41.6436,39.9801,41.3921,1273000.0],["2009-08-06",42.1295,44.9648,41.0491,41.4607,2912800.0],["2009-08-07",41.695,43.2098,41.2377,42.964,1659500.0],["2009-08-10",42.9412,43.0098,41.655,41.8094,1233800.0],["2009-08-11",41.3863,42.1123,40.6661,41.7979,1076400.0],["2009-08-12",41.4778,42.5811,41.4778,41.8208,585800.0],["2009-08-13",41.8494,42.5868,41.4435,41.998,344400.0],["2009-08-14",41.4892,41.8836,40.7575,41.7979,416500.0],["2009-08-17",40.7004,40.9347,39.8829,40.0373,1062800.0],["2009-08-18",40.306,41.2549,40.083,40.8661,744500.0],["2009-08-19",40.3002,40.8376,40.0259,40.6604,521600.0],["2009-08-20",40.6889,41.7065,40.4946,41.4321,786900.0],["2009-08-21",41.8551,43.1756,41.6379,41.998,606200.0],["2009-08-24",42.038,42.6897,41.8837,42.0552,748800.0],["2009-08-25",42.461,42.9869,42.078,42.3467,716200.0],["2009-08-26",42.3181,42.5753,41.8608,42.2495,571200.0],["2009-08-27",42.2495,42.7811,41.6322,42.6268,557100.0],["2009-08-28",42.7926,42.9298,41.9008,42.3696,479200.0],["2009-08-31",42.1295,42.7811,41.8379,42.6496,556500.0],["2009-09-01",42.461,42.8269,41.1977,41.312,788200.0],["2009-09-02",40.9062,41.0148,39.7458,40.0773,805600.0],["2009-09-03",40.3002,40.5118,39.7343,40.506,613200.0],["2009-09-04",40.3345,41.3063,39.9001,41.232,662100.0],["2009-09-08",41.7179,42.421,41.4035,42.3924,408800.0],["2009-09-09",42.3295,43.1584,41.9523,43.0955,752600.0],["2009-09-10",42.9355,43.2041,42.2095,43.1413,428200.0],["2009-09-11",43.3813,43.3813,42.4096,42.8097,341400.0],["2009-09-14",42.5239,43.61,42.3581,43.5357,457000.0],["2009-09-15",43.3756,44.3989,42.9298,44.3874,711000.0],["2009-09-16",44.6332,47.4971,44.6332,47.4971,1322100.0],["2009-09-17",47.3599,48.7147,46.7426,47.4285,538800.0],["2009-09-18",47.6343,49.092,47.3999,48.2002,1101500.0],["2009-09-21",47.7086,48.4632,47.5314,48.1545,655800.0],["2009-09-22",48.5146,49.3663,48.3031,49.1948,427700.0],["2009-09-23",49.0119,49.4407,47.2113,47.2513,573200.0],["2009-09-24",47.5028,47.863,45.6565,46.3881,521200.0],["2009-09-25",46.1766,46.7826,45.645,46.0738,326700.0],["2009-09-28",46.6702,47.365,46.2648,47.336,405400.0],["2009-09-29",47.3245,47.7472,46.4675,46.5949,325900.0],["2009-09-30",46.9365,47.336,45.8016,46.0795,494700.0],["2009-10-01",45.9522,46.0969,43.8097,43.8329,654400.0],["2009-10-02",43.4102,44.7651,42.4316,43.3291,674500.0],["2009-10-05",43.6707,44.7883,43.3928,44.4061,315000.0],["2009-10-06",44.6204,45.2284,43.4507,43.9024,333300.0],["2009-10-07",43.8271,44.354,43.2017,43.8503,268700.0],["2009-10-08",44.244,45.57,44.244,45.0778,414100.0],["2009-10-09",44.9041,45.8074,44.7014,45.5468,390000.0],["2009-10-12",45.6858,45.8016,44.9678,45.1299,349500.0],["2009-10-13",44.9736,45.2573,44.1514,44.9099,330700.0],["2009-10-14",45.8074,46.6702,45.4079,46.4907,659700.0],["2009-10-15",46.1317,46.1432,45.2573,45.6742,457400.0],["2009-10-16",45.2226,45.5121,44.5856,44.9273,410400.0],["2009-10-19",45.1705,46.6007,45.1705,46.3401,537300.0],["2009-10-20",46.2417,46.3632,44.7999,44.933,440900.0],["2009-10-21",44.9562,45.8248,43.8445,43.8445,472700.0],["2009-10-22",43.8618,45.101,43.5549,44.9852,436800.0],["2009-10-23",45.0952,45.1357,44.1571,44.5683,334200.0],["2009-10-26",44.6898,45.2978,44.6204,44.6841,488500.0],["2009-10-27",44.933,45.2399,44.2324,44.9041,487900.0],["2009-10-28",44.7883,45.5526,43.5665,43.6939,458200.0],["2009-10-29",44.2614,44.9041,43.5665,44.7883,559800.0],["2009-10-30",44.5219,44.7767,42.9122,43.5318,766800.0],["2009-11-02",43.7055,44.3366,42.698,43.9255,434500.0],["2009-11-03",43.4334,44.9562,43.0396,44.4698,559500.0],["2009-11-04",45.57,46.3054,44.852,44.8752,1087600.0],["2009-11-05",45.4947,45.8711,44.962,45.7089,485600.0],["2009-11-06",45.35,45.5874,44.4293,44.7709,396200.0],["2009-11-09",45.4542,46.1895,45.1994,46.1316,799700.0],["2009-11-10",46.0043,46.8902,45.6337,46.5486,449400.0],["2009-11-11",46.8381,47.614,46.6238,47.4461,350700.0],["2009-11-12",47.2781,47.5966,46.8265,47.1449,277400.0],["2009-11-13",47.2318,47.7008,46.8496,47.226,400200.0],["2009-11-16",47.695,48.5752,47.6835,48.1814,330400.0],["2009-11-17",48.0135,48.3609,46.5659,46.5949,512600.0],["2009-11-18",46.7454,47.336,46.5486,46.9133,696500.0],["2009-11-19",46.0332,46.0853,45.211,45.8132,494200.0],["2009-11-20",45.7958,45.819,45.1878,45.1994,290800.0],["2009-11-23",45.9406,46.4096,45.68,45.9985,425300.0],["2009-11-24",45.8537,45.9406,44.7304,44.9388,882900.0],["2009-11-25",45.1126,45.35,44.8694,45.3094,404900.0],["2009-11-27",44.2092,44.9504,44.0124,44.0124,258800.0],["2009-11-30",44.244,46.2301,44.0182,46.178,858200.0],["2009-12-01",46.3169,47.226,45.9753,47.1102,678800.0],["2009-12-02",46.9886,48.193,46.8786,47.973,748300.0],["2009-12-03",48.1409,48.5868,46.7918,47.006,393500.0],["2009-12-04",47.6313,48.552,47.087,47.8861,438400.0],["2009-12-07",47.9324,47.9324,46.7223,47.0291,415500.0],["2009-12-08",46.8554,47.7356,46.6354,47.0697,233600.0],["2009-12-09",47.0523,47.4403,46.9018,47.1623,354100.0],["2009-12-10",47.2318,47.7587,47.0291,47.4692,324300.0],["2009-12-11",47.6777,48.4478,47.5734,48.2335,543800.0],["2009-12-14",48.2393,48.8878,47.7935,48.772,534200.0],["2009-12-15",48.3262,49.3626,48.1872,49.1426,571200.0],["2009-12-16",49.2584,49.3627,48.7952,49.0847,294500.0],["2009-12-17",48.6736,49.0326,48.3841,48.581,300300.0],["2009-12-18",48.8126,49.1368,48.2799,49.1021,597000.0],["2009-12-21",49.3569,49.7795,48.9979,49.5827,314700.0],["2009-12-22",49.5711,50.5091,49.3569,50.098,459000.0],["2009-12-23",49.9475,50.2949,49.6985,50.0517,572300.0],["2009-12-24",50.4281,50.6829,49.9649,50.5728,192700.0],["2009-12-28",50.735,51.1577,50.0922,50.3875,578000.0],["2009-12-29",50.4744,50.7523,49.2468,49.4263,461900.0],["2009-12-30",49.4732,49.8366,49.2681,49.7604,337100.0],["2009-12-31",49.6022,50.4228,49.022,49.0278,294900.0],["2010-01-04",49.356,49.5963,48.1487,48.4241,448000.0],["2010-01-05",48.4827,48.7933,47.6446,48.7171,542300.0],["2010-01-06",48.7817,49.6139,48.7172,49.0571,473000.0],["2010-01-07",48.893,49.989,48.6468,49.567,284400.0],["2010-01-08",49.4381,49.6901,48.6058,49.0571,214100.0],["2010-01-11",49.2974,49.5143,49.0102,49.0923,181800.0],["2010-01-12",48.6644,49.0981,48.1017,48.4417,298000.0],["2010-01-13",48.6058,49.4967,48.4358,49.4029,209100.0],["2010-01-14",48.9985,49.8952,48.8754,49.737,250100.0],["2010-01-15",49.6843,49.8542,49.233,49.4029,244900.0],["2010-01-19",49.3795,50.1766,49.3208,50.0769,304000.0],["2010-01-20",49.8835,50.7978,49.4205,50.2235,520600.0],["2010-01-21",50.2293,50.7978,48.8871,48.9164,327400.0],["2010-01-22",48.9575,49.7018,47.2871,47.4043,431400.0],["2010-01-25",47.8908,48.2659,47.0233,47.7384,295000.0],["2010-01-26",47.2167,48.1662,47.2109,47.4746,211100.0],["2010-01-27",47.3574,48.26,46.5661,48.0607,248500.0],["2010-01-28",48.2072,48.219,47.2109,47.7208,170500.0],["2010-01-29",47.9963,48.1662,46.6248,46.7068,372500.0],["2010-02-01",46.994,47.586,46.5193,47.4688,235200.0],["2010-02-02",47.6622,48.3713,47.1698,48.2893,191000.0],["2010-02-03",47.879,48.0725,46.6482,46.9002,415100.0],["2010-02-04",46.3903,46.3903,45.2884,45.517,509800.0],["2010-02-05",45.6284,46.0035,44.7492,45.8628,504100.0],["2010-02-08",46.1207,46.7479,45.6049,45.6401,339700.0],["2010-02-09",46.15,46.2731,45.2826,45.8628,442200.0],["2010-02-10",45.898,46.4489,44.8254,45.9625,349500.0],["2010-02-11",45.9625,46.6131,45.5698,46.5603,190600.0],["2010-02-12",46.0093,47.0526,45.939,47.0116,332900.0],["2010-02-16",47.5215,48.2893,47.2695,48.1897,301200.0],["2010-02-17",48.2893,49.0278,48.1956,49.0278,253400.0],["2010-02-18",48.893,49.5377,48.5589,49.3795,281700.0],["2010-02-19",49.1392,49.4732,49.0161,49.3443,341900.0],["2010-02-22",49.5143,49.7839,48.9868,49.5963,300200.0],["2010-02-23",49.4791,49.8015,49.0395,49.5787,247700.0],["2010-02-24",49.7839,49.9597,49.4146,49.948,373100.0],["2010-02-25",49.3384,50.1531,49.0864,50.0652,274600.0],["2010-02-26",50.0945,51.0206,49.8425,50.3465,560100.0],["2010-03-01",50.5282,50.7392,50.1004,50.7099,195600.0],["2010-03-02",50.9854,51.1612,50.6865,51.0499,348800.0],["2010-03-03",51.0323,51.2726,50.7568,51.0674,257400.0],["2010-03-04",51.1085,51.6535,51.0792,51.6125,398500.0],["2010-03-05",51.97,53.0836,51.6946,52.9723,473300.0],["2010-03-08",52.773,53.4939,52.4565,53.0661,339800.0],["2010-03-09",52.8141,53.2947,52.4038,52.6558,636900.0],["2010-03-10",52.7203,52.7847,52.0814,52.6675,498800.0],["2010-03-11",52.3979,53.0426,52.2045,53.0192,390500.0],["2010-03-12",53.3122,53.6698,52.8551,53.3943,251700.0],["2010-03-15",53.3357,53.8339,52.7378,53.0192,298100.0],["2010-03-16",53.0954,54.1387,53.0954,54.1387,543800.0],["2010-03-17",53.9746,55.0823,53.9746,54.7541,308600.0],["2010-03-18",54.8068,55.0119,54.3907,54.461,250200.0],["2010-03-19",54.0214,54.8068,53.9159,54.0214,402100.0],["2010-03-22",53.658,54.4844,53.658,54.4493,353000.0],["2010-03-23",53.9687,54.42,53.0719,53.787,356200.0],["2010-03-24",53.6111,54.2148,53.5877,53.7753,270700.0],["2010-03-25",53.9745,54.25,53.2888,53.406,482200.0],["2010-03-26",53.3181,53.6815,52.4858,52.6382,594900.0],["2010-03-29",52.7052,53.5057,52.4265,52.474,536500.0],["2010-03-30",52.4443,53.393,52.4265,53.2566,319400.0],["2010-03-31",52.8416,53.6717,52.4977,53.3337,593200.0],["2010-04-01",53.4404,53.9859,52.9068,53.8733,603300.0],["2010-04-05",53.9563,55.3674,53.9385,55.3497,381500.0],["2010-04-06",55.0888,56.9328,55.0591,56.9209,454400.0],["2010-04-07",56.5059,56.8557,56.0197,56.2805,956300.0],["2010-04-08",55.99,56.6245,55.9841,56.3577,333800.0],["2010-04-09",56.7075,58.2017,56.7075,57.9408,525700.0],["2010-04-12",57.6621,58.2135,57.6621,57.9526,733300.0],["2010-04-13",58.0178,59.8796,57.9348,59.6662,353400.0],["2010-04-14",59.8856,59.9211,58.7649,58.8894,300600.0],["2010-04-15",58.7412,59.0377,57.7214,57.757,381600.0],["2010-04-16",57.3656,57.9763,57.0869,57.1284,474500.0],["2010-04-19",56.8557,57.7629,56.4881,57.0099,256200.0],["2010-04-20",57.1522,58.2431,56.5355,58.2076,190200.0],["2010-04-21",58.427,60.1642,58.2017,59.5535,364900.0],["2010-04-22",59.1088,60.2887,58.9013,60.0516,460000.0],["2010-04-23",60.2294,61.7829,59.5476,61.6584,357500.0],["2010-04-26",61.8126,63.1289,61.8126,62.3581,457500.0],["2010-04-27",62.0675,62.7138,60.8935,60.9528,461500.0],["2010-04-28",61.4746,62.192,61.19,61.6643,271600.0],["2010-04-29",62.1742,65.3523,62.1683,65.0796,552800.0],["2010-04-30",64.8839,65.2338,62.6189,62.7435,370700.0],["2010-05-03",63.0874,65.7259,63.0874,65.3642,471200.0],["2010-05-04",64.3384,67.0185,64.3384,65.7792,766700.0],["2010-05-05",65.216,66.5975,64.6883,65.2219,530000.0],["2010-05-06",65.3523,66.0757,56.073,62.3106,925200.0],["2010-05-07",62.5893,63.8167,60.52,60.8046,845400.0],["2010-05-10",62.9866,64.4037,61.8541,64.3918,920400.0],["2010-05-11",63.2474,65.8385,63.2474,64.9017,570500.0],["2010-05-12",65.1626,66.0876,65.0855,65.9038,452400.0],["2010-05-13",65.8741,66.0816,64.4867,64.8128,398500.0],["2010-05-14",64.0775,64.6882,62.9569,63.4727,443800.0],["2010-05-17",63.7692,64.6467,62.3225,64.5934,641000.0],["2010-05-18",65.3583,65.6251,63.4906,63.5676,574800.0],["2010-05-19",63.2771,64.4037,62.1446,63.2356,529000.0],["2010-05-20",62.2988,62.6545,60.0694,60.0812,726200.0],["2010-05-21",59.3223,62.8146,58.51,62.2869,705700.0],["2010-05-24",62.1268,62.8028,60.9825,60.9884,439500.0],["2010-05-25",60.3243,61.1663,59.1681,61.0892,872400.0],["2010-05-26",61.9371,62.8028,60.858,61.1307,603300.0],["2010-05-27",62.4529,63.9767,61.8541,63.8285,611300.0],["2010-05-28",63.538,64.3325,62.3877,62.3936,415700.0],["2010-06-01",61.943,62.2394,60.4073,60.4962,654800.0],["2010-06-02",60.6386,61.273,59.3994,61.2374,845700.0],["2010-06-03",61.2019,61.6584,60.4192,60.858,335200.0],["2010-06-04",59.8322,59.9804,57.1403,57.3597,651700.0],["2010-06-07",57.9526,59.3401,57.5257,57.8518,501900.0],["2010-06-08",58.1483,59.0258,56.6185,58.8479,519600.0],["2010-06-09",59.4527,61.7592,59.4527,60.4666,724000.0],["2010-06-10",61.3145,62.7079,60.8046,62.6012,582900.0],["2010-06-11",62.0853,63.3719,61.5991,63.1822,333300.0],["2010-06-14",63.7455,64.4867,62.5004,63.3364,622900.0],["2010-06-15",63.5913,64.1843,63.1585,64.1843,368700.0],["2010-06-16",63.5558,64.2436,63.5024,64.0064,287700.0],["2010-06-17",64.0242,64.2376,63.4016,63.9767,155100.0],["2010-06-18",63.9886,64.3266,63.6328,64.1012,408400.0],["2010-06-21",64.623,65.0144,63.3779,63.6091,233900.0],["2010-06-22",63.8522,64.0301,61.19,61.2196,400300.0],["2010-06-23",61.4627,62.2454,60.3184,61.439,264700.0],["2010-06-24",61.1603,61.5279,59.761,59.9448,224800.0],["2010-06-25",60.2294,62.4885,59.9093,62.4885,631000.0],["2010-06-28",62.4304,62.7537,61.7298,62.1909,280300.0],["2010-06-29",61.2807,61.4484,59.6161,59.7718,508400.0],["2010-06-30",59.8017,60.658,58.3646,58.4065,623000.0],["2010-07-01",58.4065,58.8616,56.7598,57.9874,357500.0],["2010-07-02",58.0233,58.3646,56.5922,56.9335,418600.0],["2010-07-06",57.9035,58.4484,55.4604,55.9694,476900.0],["2010-07-07",56.173,59.4185,55.9754,59.4185,400300.0],["2010-07-08",60.3286,61.7837,59.8257,60.9873,525500.0],["2010-07-09",60.8556,62.1071,60.7358,61.8675,249300.0],["2010-07-12",61.616,62.2029,61.1011,61.8556,170900.0],["2010-07-13",62.5262,63.3226,62.2688,63.2208,274300.0],["2010-07-14",63.0113,63.1969,61.8496,62.2987,223100.0],["2010-07-15",62.7657,62.7657,60.8196,62.3645,263900.0],["2010-07-16",62.0831,62.3286,60.167,60.4544,336300.0],["2010-07-19",60.6879,61.8556,59.6999,61.5322,285900.0],["2010-07-20",60.0292,61.9274,59.8795,61.9035,386500.0],["2010-07-21",62.0951,62.3765,60.2089,60.4245,287900.0],["2010-07-22",61.155,62.7119,61.137,62.6041,499200.0],["2010-07-23",62.1729,62.6639,61.1011,62.652,367900.0],["2010-07-26",62.7418,63.9933,62.2807,63.8316,494300.0],["2010-07-27",64.3286,64.6639,63.4184,64.2747,256200.0],["2010-07-28",64.1729,64.7657,63.4244,64.0891,332700.0],["2010-07-29",64.5142,64.7417,61.9933,62.6579,614400.0],["2010-07-30",61.9035,63.5322,61.7418,62.9394,287400.0],["2010-08-02",63.9154,64.7957,63.6759,64.6699,347900.0],["2010-08-03",64.8017,64.8017,63.7717,64.137,296100.0],["2010-08-04",64.1729,64.3944,62.8495,64.101,610700.0],["2010-08-05",63.9693,64.8196,63.61,63.6939,299400.0],["2010-08-06",63.0472,63.658,62.2508,63.4963,289600.0],["2010-08-09",63.7538,64.3825,63.3466,64.2328,359100.0],["2010-08-10",63.622,64.6699,63.4124,63.9334,216600.0],["2010-08-11",63.1729,63.2508,61.6939,62.1849,258800.0],["2010-08-12",61.1849,62.161,60.9574,61.4125,199900.0],["2010-08-13",61.2388,61.9274,61.0831,61.4244,217400.0],["2010-08-16",60.9634,61.9214,60.2209,60.8735,209000.0],["2010-08-17",61.4903,62.8496,61.2927,62.3885,236300.0],["2010-08-18",62.4543,63.0591,61.8615,62.4005,141500.0],["2010-08-19",62.1011,62.3047,61.0592,61.3286,243900.0],["2010-08-20",61.0113,61.4544,60.7538,61.3825,140800.0],["2010-08-23",61.5981,62.0053,61.0472,61.0472,171400.0],["2010-08-24",60.2807,61.4364,60.0412,61.119,268800.0],["2010-08-25",60.6699,62.3585,60.5741,62.1909,195700.0],["2010-08-26",62.4125,63.0711,61.67,62.0053,226100.0],["2010-08-27",62.4663,63.1909,61.131,62.8855,301400.0],["2010-08-30",62.5382,63.3286,61.8196,61.8556,160000.0],["2010-08-31",61.7059,63.3885,61.4424,63.3346,358700.0],["2010-09-01",64.4184,65.3526,63.9873,65.3406,412300.0],["2010-09-02",65.1909,65.7897,64.9753,65.7597,277700.0],["2010-09-03",66.1669,66.5022,65.628,66.2627,285600.0],["2010-09-07",65.9274,66.6399,65.6639,65.8495,217300.0],["2010-09-08",66.0771,66.3406,65.131,65.2507,269300.0],["2010-09-09",66.125,66.125,64.6759,64.9094,192100.0],["2010-09-10",65.2088,65.6879,64.8555,65.5621,212800.0],["2010-09-13",66.0352,66.5741,65.8256,66.4244,299800.0],["2010-09-14",66.2268,66.4004,65.6759,65.7657,218900.0],["2010-09-15",65.4184,66.4004,65.3645,66.095,323100.0],["2010-09-16",65.9513,66.4903,65.5621,65.5681,135100.0],["2010-09-17",65.8675,66.4364,65.4903,66.3166,281800.0],["2010-09-20",66.4004,68.9094,66.4004,68.6938,366600.0],["2010-09-21",68.7178,68.7178,67.0052,67.0352,207200.0],["2010-09-22",66.8256,67.5561,66.0951,66.2448,205000.0],["2010-09-23",65.5202,66.1609,64.4663,64.4663,321200.0],["2010-09-24",65.5142,66.3764,65.3046,66.2088,216800.0],["2010-09-27",66.3465,66.3465,64.5442,65.0292,195200.0],["2010-09-28",65.43,65.5691,64.3116,65.43,325500.0],["2010-09-29",65.3091,65.7383,64.6864,65.5872,334600.0],["2010-09-30",66.1071,67.1287,65.835,66.1615,610200.0],["2010-10-01",66.8809,66.8809,65.0491,65.9439,267200.0],["2010-10-04",65.7444,66.3791,65.6295,66.3126,333300.0],["2010-10-05",66.7056,66.8628,65.956,66.8628,248400.0],["2010-10-06",66.5666,66.9535,65.7806,66.1796,211300.0],["2010-10-07",66.4215,66.7056,66.1494,66.4154,188400.0],["2010-10-08",66.5544,66.6935,65.9741,66.3852,85200.0],["2010-10-11",66.5544,66.7116,66.3187,66.5363,127700.0],["2010-10-12",66.7237,67.5943,66.4819,67.3948,218700.0],["2010-10-13",67.7938,68.1867,67.3645,67.7212,174300.0],["2010-10-14",67.4673,68.0537,67.1046,67.4673,122700.0],["2010-10-15",67.8784,68.3439,67.2739,67.2981,132100.0],["2010-10-18",67.2981,68.2714,67.2981,68.2654,145100.0],["2010-10-19",67.0865,68.6402,67.0804,68.1444,284800.0],["2010-10-20",68.3742,70.2362,68.3742,69.6256,342800.0],["2010-10-21",69.8493,70.2483,69.5168,69.8674,171500.0],["2010-10-22",69.958,70.091,69.2991,69.9822,246000.0],["2010-10-25",70.2482,70.7258,69.9702,70.1636,195900.0],["2010-10-26",69.7585,69.9701,69.16,69.3837,242800.0],["2010-10-27",68.9847,69.3475,68.5736,68.9001,247900.0],["2010-10-28",69.1842,69.2326,67.6245,68.1021,341300.0],["2010-10-29",67.8784,68.6583,67.8784,68.2895,139700.0],["2010-11-01",68.5857,69.5409,68.3499,68.6945,161200.0],["2010-11-02",69.0331,69.287,68.3379,68.6462,183800.0],["2010-11-03",68.7066,69.2205,68.1625,68.5313,198600.0],["2010-11-04",68.6825,70.1636,67.9268,70.1575,209100.0],["2010-11-05",70.1334,70.8044,69.1359,70.6956,288100.0],["2010-11-08",70.5203,70.5263,69.0754,69.6679,193600.0],["2010-11-09",69.9339,69.9339,66.1252,66.5182,396200.0],["2010-11-10",66.6875,67.9026,66.6875,67.7756,238900.0],["2010-11-11",67.3585,68.1202,67.0079,67.7333,171100.0],["2010-11-12",67.3222,68.1867,67.0502,67.2497,208400.0],["2010-11-15",67.3887,68.495,67.032,67.0502,274200.0],["2010-11-16",66.6935,66.7842,63.84,64.5776,400200.0],["2010-11-17",64.7408,65.5993,64.1302,65.1035,227900.0],["2010-11-18",66.0104,66.1494,65.3695,65.6779,235000.0],["2010-11-19",65.557,66.0104,64.892,65.8411,195500.0],["2010-11-22",65.569,66.4335,65.4118,66.0104,334500.0],["2010-11-23",65.2305,65.8653,65.1459,65.5328,207500.0],["2010-11-24",66.1192,67.0744,66.1192,66.7056,199900.0],["2010-11-26",66.1615,66.7419,66.1373,66.3549,65700.0],["2010-11-29",66.0647,67.0441,65.8894,66.8325,230100.0],["2010-11-30",66.095,67.5701,66.095,67.0078,449500.0],["2010-12-01",68.1807,68.6039,67.5338,68.4406,437500.0],["2010-12-02",68.5857,69.1963,68.5857,69.0512,483400.0],["2010-12-03",68.8638,69.2326,68.3258,68.9061,223900.0],["2010-12-06",68.7127,69.4865,68.5071,69.1419,328100.0],["2010-12-07",69.8251,70.2664,69.2931,69.5591,319400.0],["2010-12-08",69.6135,69.8069,67.7877,68.1021,160700.0],["2010-12-09",68.4225,68.4648,66.5726,66.7781,400100.0],["2010-12-10",66.8628,68.7187,66.8628,68.1505,186900.0],["2010-12-13",68.2895,68.6643,67.9449,68.4346,141300.0],["2010-12-14",68.3439,69.0996,67.5399,67.7031,233000.0],["2010-12-15",67.691,68.1021,66.8507,66.8567,262800.0],["2010-12-16",67.0562,67.2194,66.3972,66.8325,179000.0],["2010-12-17",66.8991,67.2074,66.488,66.6028,595200.0],["2010-12-20",66.7902,67.5338,66.5907,67.4008,277200.0],["2010-12-21",67.5459,68.4104,67.3464,68.3318,230400.0],["2010-12-22",68.3198,69.4503,68.1323,68.9424,272900.0],["2010-12-23",68.9545,69.6135,68.6099,68.6643,196500.0],["2010-12-27",68.4709,69.6135,68.4709,69.4925,111000.0],["2010-12-28",69.6618,69.8371,69.1419,69.6497,166500.0],["2010-12-29",69.8855,69.9339,69.154,69.4623,134600.0],["2010-12-30",69.6594,70.001,69.3299,69.635,140600.0],["2010-12-31",69.6106,70.2267,69.5435,69.6777,116300.0],["2011-01-03",70.1535,71.581,69.8546,71.4895,381700.0],["2011-01-04",72.313,72.313,70.1291,70.3365,377400.0],["2011-01-05",70.2328,71.2821,70.1596,70.8245,395900.0],["2011-01-06",71.3613,71.5992,70.3304,70.3792,329600.0],["2011-01-07",70.5622,71.0136,69.1774,69.336,279300.0],["2011-01-10",69.3055,69.8912,68.665,69.153,321500.0],["2011-01-11",69.4519,69.6045,68.5308,69.0554,148000.0],["2011-01-12",69.7264,69.8179,69.1225,69.4519,221800.0],["2011-01-13",69.5496,69.7021,68.7748,69.0798,293100.0],["2011-01-14",69.1042,69.4458,68.8724,69.2933,230800.0],["2011-01-18",69.3665,70.2877,68.909,69.9766,493900.0],["2011-01-19",69.1652,69.4947,68.1831,68.5247,393400.0],["2011-01-20",68.3661,69.092,67.2741,67.573,521200.0],["2011-01-21",68.2502,68.2502,67.1887,67.7622,269300.0],["2011-01-24",67.7012,69.4702,67.7012,69.153,280600.0],["2011-01-25",68.7992,70.4463,68.5674,70.4341,319500.0],["2011-01-26",70.6903,70.8123,69.8119,70.4524,189300.0],["2011-01-27",70.6476,71.3247,70.0315,71.0502,278000.0],["2011-01-28",70.9343,71.2881,69.8241,69.9461,210500.0],["2011-01-31",70.2633,71.1356,70.1413,70.7635,289100.0],["2011-02-01",71.282,71.282,69.8912,70.7574,236100.0],["2011-02-02",70.5195,71.2332,70.4158,70.4707,191500.0],["2011-02-03",70.3121,71.4468,70.3121,71.3736,200700.0],["2011-02-04",70.5073,70.5073,67.0911,68.6406,698200.0],["2011-02-07",68.7992,69.5435,68.6955,69.4642,337400.0],["2011-02-08",69.3238,69.6411,69.2933,69.6227,264800.0],["2011-02-09",69.5252,70.489,69.4032,70.3487,222200.0],["2011-02-10",70.1901,70.7879,69.9278,70.5561,244000.0],["2011-02-11",70.4402,70.7818,69.7204,70.7025,269000.0],["2011-02-14",70.7635,71.1539,70.1413,71.0929,158300.0],["2011-02-15",70.2084,71.5017,70.0925,71.0197,353600.0],["2011-02-16",71.4223,71.8311,70.3182,70.8489,225900.0],["2011-02-17",70.8794,71.2211,70.1413,70.5927,215400.0],["2011-02-18",70.7879,71.6298,70.7879,71.459,236800.0],["2011-02-22",71.5261,72.4533,71.2333,71.8128,569000.0],["2011-02-23",71.7273,72.1849,71.1722,71.6785,349700.0],["2011-02-24",71.5627,71.947,71.1539,71.6847,392500.0],["2011-02-25",71.886,74.0028,71.886,73.8747,599900.0],["2011-02-28",74.4664,75.6865,73.7527,75.5096,480800.0],["2011-03-01",75.4668,75.5095,73.4171,73.4354,365300.0],["2011-03-02",73.5025,73.9052,72.0995,72.1666,407500.0],["2011-03-03",72.9718,73.4111,72.2825,72.5143,545600.0],["2011-03-04",72.7705,72.8193,71.5382,71.9958,443800.0],["2011-03-07",72.3557,72.5631,71.1417,71.221,382600.0],["2011-03-08",71.5322,73.0267,71.1662,72.5082,323600.0],["2011-03-09",72.1544,72.8193,71.8006,72.4716,190800.0],["2011-03-10",71.9287,72.2154,71.4712,71.5749,192000.0],["2011-03-11",71.2699,72.9535,71.1296,72.7766,236300.0],["2011-03-14",72.2764,72.8559,72.0019,72.5265,257200.0],["2011-03-15",70.0681,73.6124,70.0498,73.0816,461300.0],["2011-03-16",72.9108,73.0511,72.1605,72.6546,388500.0],["2011-03-17",73.5636,73.7222,72.7217,73.4721,321900.0],["2011-03-18",73.9601,74.8873,73.6245,73.8381,453500.0],["2011-03-21",74.869,75.1252,74.0821,74.1248,207900.0],["2011-03-22",74.3383,74.4664,73.6978,73.8869,201200.0],["2011-03-23",74.0028,74.1431,72.4594,73.0267,253900.0],["2011-03-24",73.411,73.6673,72.3618,73.3683,153000.0],["2011-03-25",73.4599,74.8202,73.2586,74.4542,165500.0],["2011-03-28",74.625,74.6616,73.9845,74.1492,120600.0],["2011-03-29",74.2968,74.543,73.1278,74.3092,242500.0],["2011-03-30",74.5799,75.349,74.1984,75.0783,202500.0],["2011-03-31",75.0167,76.5488,75.0167,76.2966,246500.0],["2011-04-01",76.4934,77.361,76.3704,76.8811,295600.0],["2011-04-04",77.0472,77.2625,76.6411,76.9549,148400.0],["2011-04-05",76.9488,77.7487,76.6288,77.4041,298200.0],["2011-04-06",77.5025,77.7425,77.1149,77.4041,186200.0],["2011-04-07",77.5702,77.6748,76.715,77.0103,199400.0],["2011-04-08",77.4226,77.441,76.635,76.9488,259100.0],["2011-04-11",77.0718,77.7056,76.4135,76.8872,226300.0],["2011-04-12",76.5181,77.1272,76.1612,76.1796,248700.0],["2011-04-13",76.4196,76.715,75.8659,75.9828,212500.0],["2011-04-14",75.8289,76.4811,75.4782,76.2227,834500.0],["2011-04-15",76.4935,77.9086,76.0812,77.8963,737800.0],["2011-04-18",76.8442,77.6072,76.6596,77.2995,295200.0],["2011-04-19",77.5272,78.0932,77.3056,78.044,193400.0],["2011-04-20",78.7701,79.0162,77.9702,78.9239,215400.0],["2011-04-21",79.0346,79.4592,78.3578,79.4284,199200.0],["2011-04-25",79.2992,80.7205,79.2992,80.6036,187900.0],["2011-04-26",80.6836,81.7358,80.3452,81.6373,213800.0],["2011-04-27",81.6312,82.4003,81.3543,82.388,241300.0],["2011-04-28",82.4064,84.5415,82.4064,84.3139,268800.0],["2011-04-29",84.3508,84.3508,83.0525,83.3602,440000.0],["2011-05-02",83.8954,84.1662,83.0094,83.3848,245000.0],["2011-05-03",83.1078,83.8216,82.1049,82.7571,265000.0],["2011-05-04",82.511,83.1079,82.0311,82.0865,246000.0],["2011-05-05",81.9204,83.0402,81.7235,82.2957,404900.0],["2011-05-06",82.4741,82.7941,81.3604,81.8158,373800.0],["2011-05-09",81.9388,82.6895,81.5327,82.4618,290000.0],["2011-05-10",82.751,84.1969,82.5726,84.0739,310900.0],["2011-05-11",83.8339,83.9877,82.8925,82.9171,242000.0],["2011-05-12",82.7387,82.9171,81.9819,82.5049,173000.0],["2011-05-13",82.6895,82.6895,81.7358,82.2218,160300.0],["2011-05-16",81.9757,82.9971,81.6127,82.2342,170900.0],["2011-05-17",81.8034,82.7202,81.502,82.7202,211800.0],["2011-05-18",82.8864,83.2925,82.0373,82.8187,377600.0],["2011-05-19",82.8002,83.1633,82.5603,83.0033,344000.0],["2011-05-20",82.6526,82.8987,81.4466,81.6619,349100.0],["2011-05-23",80.7267,81.8711,80.6036,80.7513,437900.0],["2011-05-24",81.0712,81.545,80.8313,81.3358,252700.0],["2011-05-25",81.5696,82.388,81.0836,82.0742,289500.0],["2011-05-26",82.025,82.8556,81.5512,82.8187,238800.0],["2011-05-27",82.7571,83.1878,82.5541,83.0402,158100.0],["2011-05-31",83.7724,84.8492,83.434,84.6707,397800.0],["2011-06-01",84.5107,84.6215,82.308,82.4803,326700.0],["2011-06-02",82.5234,83.2494,82.1603,82.2034,236900.0],["2011-06-03",81.3543,84.1293,81.3543,83.4463,324800.0],["2011-06-06",83.4771,83.5694,82.7264,82.9233,362600.0],["2011-06-07",83.5509,84.9045,82.911,84.4,387100.0],["2011-06-08",84.2892,85.1014,83.957,84.0062,258200.0],["2011-06-09",84.4061,84.4246,82.9787,83.8401,211300.0],["2011-06-10",83.6985,83.8401,82.0188,82.148,334500.0],["2011-06-13",82.2095,83.0094,81.6558,82.0434,168600.0],["2011-06-14",82.9848,83.5263,82.5972,83.0956,289000.0],["2011-06-15",82.3634,82.8987,80.899,81.3912,314100.0],["2011-06-16",81.5696,82.308,80.7451,81.908,351700.0],["2011-06-17",82.8372,82.9356,81.785,82.8187,390400.0],["2011-06-20",82.6218,84.48,82.4003,83.8585,410400.0],["2011-06-21",84.0862,84.7876,83.877,84.7323,300000.0],["2011-06-22",83.957,84.6584,83.4217,83.557,331300.0],["2011-06-23",82.4064,82.4557,81.1512,81.9265,393600.0],["2011-06-24",81.9203,82.6956,81.8527,82.4249,365000.0],["2011-06-27",82.5111,82.8187,81.8281,82.0127,169000.0],["2011-06-28",82.3351,82.9304,81.6778,82.9304,230600.0],["2011-06-29",83.2715,83.5506,82.7878,83.2405,214400.0],["2011-06-30",83.2219,84.0343,82.9987,83.8979,364700.0],["2011-07-01",84.0405,85.5102,83.8173,85.3242,217800.0],["2011-07-05",85.4358,86.2544,84.8281,86.1552,201300.0],["2011-07-06",85.9939,87.9411,85.6218,87.7737,228900.0],["2011-07-07",88.5675,88.7659,88.0466,88.5613,189200.0],["2011-07-08",87.4636,88.7225,87.3768,88.6791,180700.0],["2011-07-11",88.2264,88.3752,87.3086,88.0218,230100.0],["2011-07-12",87.9783,89.7767,87.7923,88.2202,219300.0],["2011-07-13",88.6171,88.6915,86.7505,86.8001,285300.0],["2011-07-14",87.0605,87.2342,85.69,86.0931,250100.0],["2011-07-15",86.3846,86.9799,85.8451,86.8063,279300.0],["2011-07-18",86.7133,86.8187,85.6094,86.4714,236000.0],["2011-07-19",87.1101,87.8543,86.8559,87.5628,289200.0],["2011-07-20",87.7303,88.6605,87.4947,88.369,309200.0],["2011-07-21",88.8341,89.4543,88.2698,88.5427,278100.0],["2011-07-22",88.7659,89.1876,88.3876,88.983,190500.0],["2011-07-25",88.2574,89.448,87.7303,88.6047,152900.0],["2011-07-26",88.6791,89.3365,87.9722,88.6109,151000.0],["2011-07-27",88.09,88.3566,86.1551,86.242,283700.0],["2011-07-28",85.7583,86.8621,85.1877,85.8017,213900.0],["2011-07-29",85.1691,87.3272,84.1211,87.042,280900.0],["2011-08-01",87.6559,88.214,86.5396,87.6993,391400.0],["2011-08-02",87.3458,87.8729,85.7335,86.2048,396500.0],["2011-08-03",86.1241,86.1241,83.1723,84.797,411200.0],["2011-08-04",82.5397,84.0528,80.5367,80.5491,396300.0],["2011-08-05",81.3181,81.3181,77.3617,78.9554,612500.0],["2011-08-08",73.8889,78.1368,73.8889,74.8811,749100.0],["2011-08-09",75.6129,81.8514,75.0671,81.6406,882000.0],["2011-08-10",80.5119,85.0947,80.146,81.1134,655900.0],["2011-08-11",81.7212,87.0915,81.1197,85.7273,434300.0],["2011-08-12",86.4094,87.29,84.4002,84.7475,220400.0],["2011-08-15",85.3924,87.2342,85.3924,87.042,268600.0],["2011-08-16",86.1738,87.2838,85.6653,86.5086,343300.0],["2011-08-17",86.9489,87.7179,85.566,86.7132,197100.0],["2011-08-18",84.4188,84.9893,82.4219,83.2839,350700.0],["2011-08-19",82.0375,84.2699,81.9072,81.9692,385400.0],["2011-08-22",83.0048,83.8482,81.0452,81.7522,440000.0],["2011-08-23",82.0871,84.611,81.0514,84.5738,376700.0],["2011-08-24",84.3691,86.1861,84.2203,86.1489,399500.0],["2011-08-25",86.4528,87.4078,83.594,84.1645,182500.0],["2011-08-26",83.6498,86.1427,81.9878,85.8885,243700.0],["2011-08-29",86.8187,87.9225,86.6513,87.8729,222200.0],["2011-08-30",87.4884,88.8093,86.6513,88.1148,329100.0],["2011-08-31",88.6667,89.4108,87.5256,89.0202,360700.0],["2011-09-01",89.107,89.324,87.2466,87.4512,277600.0],["2011-09-02",86.0993,88.5303,85.9133,86.583,292700.0],["2011-09-06",83.9847,86.9923,83.7862,86.3412,230400.0],["2011-09-07",87.7551,89.4357,85.8389,89.355,217200.0],["2011-09-08",89.0016,90.1674,88.2512,89.3985,322900.0],["2011-09-09",87.5504,89.293,86.583,87.1226,234800.0],["2011-09-12",86.2234,87.3768,86.0063,87.3768,289100.0],["2011-09-13",87.9039,88.1954,86.6078,87.5628,410000.0],["2011-09-14",88.0093,88.2202,86.0931,87.507,418100.0],["2011-09-15",88.2946,88.2946,87.2218,87.9225,356500.0],["2011-09-16",87.7861,88.462,86.5768,88.3194,494900.0],["2011-09-19",86.7319,87.2342,85.7521,85.7707,312600.0],["2011-09-20",86.1428,86.335,84.5118,84.5118,380000.0],["2011-09-21",84.549,84.7412,79.005,79.0174,510200.0],["2011-09-22",76.9585,78.3042,75.7555,76.388,700800.0],["2011-09-23",76.1338,77.095,75.5074,76.8779,484800.0],["2011-09-26",77.3989,77.4051,75.8547,77.0764,345300.0],["2011-09-27",78.1926,78.5213,76.0656,76.9586,507800.0],["2011-09-28",77.0774,77.9279,75.0449,75.1887,503400.0],["2011-09-29",76.2957,77.0524,75.17,77.0524,360200.0],["2011-09-30",76.0205,77.0148,75.0449,75.0699,400300.0],["2011-10-03",74.5884,75.7704,71.6679,71.6679,440700.0],["2011-10-04",70.3796,75.8642,69.5729,75.7328,550300.0],["2011-10-05",75.7891,75.7891,71.3302,75.1262,601500.0],["2011-10-06",74.8135,77.4651,74.1569,77.4339,387900.0],["2011-10-07",77.5902,78.7659,75.7516,75.8642,734500.0],["2011-10-10",77.1337,80.4982,77.1337,80.4669,569100.0],["2011-10-11",79.6351,80.2543,77.1587,77.4526,475000.0],["2011-10-12",77.7465,80.7921,77.5714,79.6477,355600.0],["2011-10-13",78.8972,79.4663,77.684,78.3594,525100.0],["2011-10-14",79.31,80.5357,78.7284,80.2918,257900.0],["2011-10-17",79.6352,80.6483,79.3037,79.9979,601900.0],["2011-10-18",80.1042,83.206,79.8916,82.8621,542200.0],["2011-10-19",82.3931,84.4443,81.9991,83.3937,595000.0],["2011-10-20",84.2942,84.2942,81.1798,82.8996,354700.0],["2011-10-21",83.7751,85.1009,83.2248,84.7757,199000.0],["2011-10-24",85.4887,87.7963,84.707,87.6462,560300.0],["2011-10-25",87.6337,87.9026,86.2328,87.1834,419300.0],["2011-10-26",88.8219,88.8532,86.064,88.1152,354300.0],["2011-10-27",90.2853,92.5241,89.7475,91.5861,682400.0],["2011-10-28",91.8112,92.8306,88.6593,89.2284,449000.0],["2011-10-31",87.8213,90.3228,87.3898,89.2784,442700.0],["2011-11-01",87.1522,89.6537,85.7826,85.8827,493800.0],["2011-11-02",87.2898,87.715,85.0697,86.5706,549200.0],["2011-11-03",78.0467,86.558,78.0467,85.1509,824000.0],["2011-11-04",84.5193,86.3517,83.2749,86.2829,578100.0],["2011-11-07",86.039,87.196,84.782,86.2579,330400.0],["2011-11-08",86.8207,87.8213,84.5381,86.6331,365800.0],["2011-11-09",84.7945,85.7388,82.9684,83.1435,271800.0],["2011-11-10",84.313,84.6257,83.525,83.9628,339800.0],["2011-11-11",84.6256,86.2516,84.1441,85.7826,159900.0],["2011-11-14",85.3636,85.7076,83.6814,84.1817,208700.0],["2011-11-15",83.9127,86.0015,83.7314,85.4887,155400.0],["2011-11-16",85.2448,85.7138,84.1629,84.2192,264400.0],["2011-11-17",84.0316,84.0566,81.4988,81.7052,217700.0],["2011-11-18",82.3868,82.6057,81.2236,81.7865,220200.0],["2011-11-21",80.642,80.642,79.0036,79.5226,446000.0],["2011-11-22",79.6039,79.829,78.7284,78.7784,224000.0],["2011-11-23",78.1092,78.128,76.3895,76.5083,232700.0],["2011-11-25",76.5208,78.2969,75.9705,76.921,75600.0],["2011-11-28",79.8603,79.8603,77.4839,78.1155,255300.0],["2011-11-29",78.6283,78.8847,77.8153,78.7784,233900.0],["2011-11-30",80.9234,83.0935,80.1667,83.081,1100900.0],["2011-12-01",83.2186,83.9878,82.0241,83.7626,541100.0],["2011-12-02",84.1942,85.0259,83.3061,83.4687,240300.0],["2011-12-05",84.3317,84.7945,82.3618,83.106,291900.0],["2011-12-06",83.106,83.1498,81.8553,82.5682,147100.0],["2011-12-07",82.2617,84.4005,81.4175,84.2942,306000.0],["2011-12-08",83.5375,84.0315,82.5181,82.6745,204700.0],["2011-12-09",82.8058,84.8132,82.7933,84.2504,314500.0],["2011-12-12",83.5062,83.6438,82.1242,82.6682,259100.0],["2011-12-13",83.3936,84.0503,82.2555,82.4868,296600.0],["2011-12-14",82.0366,83.9377,82.0366,83.1373,301100.0],["2011-12-15",84.0941,85.4136,83.4687,85.0009,268800.0],["2011-12-16",85.4261,87.0771,85.2135,86.014,692500.0],["2011-12-19",86.064,86.5706,84.9696,85.0259,200800.0],["2011-12-20",86.2891,87.3022,85.7451,87.1146,153900.0],["2011-12-21",86.777,88.0652,86.7394,87.4774,237300.0],["2011-12-22",87.6087,89.3347,87.6087,88.6656,171000.0],["2011-12-23",89.341,89.6474,88.3154,88.897,183600.0],["2011-12-27",88.6718,90.6605,88.4779,89.6912,199900.0],["2011-12-28",89.7287,89.7287,88.2403,88.2466,141700.0],["2011-12-29",88.3285,89.7523,88.3285,88.5679,221100.0],["2011-12-30",88.8325,89.9224,88.4608,88.5238,181700.0],["2012-01-03",90.0043,91.6991,87.4087,88.3978,350400.0],["2012-01-04",88.297,88.297,86.9109,86.9424,153700.0],["2012-01-05",86.7975,88.7506,86.3502,88.5616,188800.0],["2012-01-06",88.864,88.9459,87.333,88.1899,213200.0],["2012-01-09",88.2781,88.4734,87.5094,87.8686,146800.0],["2012-01-10",88.9207,89.2735,87.919,88.171,327000.0],["2012-01-11",87.7111,88.3726,86.8038,87.333,428100.0],["2012-01-12",87.5976,87.5976,86.0604,86.2746,288900.0],["2012-01-13",85.9533,89.3239,85.9533,88.9144,439100.0],["2012-01-17",90.8737,91.2644,88.549,89.1412,239800.0],["2012-01-18",89.2735,90.3445,88.4166,88.7316,239500.0],["2012-01-19",89.0845,89.3428,87.4401,87.5599,392400.0],["2012-01-20",87.7867,87.7867,86.4825,87.0055,352900.0],["2012-01-23",87.1125,88.3663,87.0684,88.2466,257400.0],["2012-01-24",87.837,89.4247,87.6858,89.3617,238000.0],["2012-01-25",89.1664,90.9997,89.0782,90.8485,198200.0],["2012-01-26",91.2328,92.1779,90.8989,91.7306,291000.0],["2012-01-27",91.2959,91.6865,89.8972,90.8864,355800.0],["2012-01-30",90.25,90.4706,89.2861,90.4517,346200.0],["2012-01-31",90.5462,91.2518,90.2374,90.7226,409700.0],["2012-02-01",90.9998,92.7953,90.7793,92.7953,370900.0],["2012-02-02",92.0897,93.0221,91.1194,92.6819,374600.0],["2012-02-03",93.1229,93.9482,92.0771,93.9419,299000.0],["2012-02-06",93.3875,93.7277,92.0834,92.2976,209000.0],["2012-02-07",91.9637,92.8457,91.7054,92.1464,305700.0],["2012-02-08",92.0456,92.5622,91.4786,91.5227,241000.0],["2012-02-09",91.5542,92.3606,90.3004,90.5587,234200.0],["2012-02-10",90.0673,91.006,89.6326,89.7523,271700.0],["2012-02-13",90.6469,91.0186,89.6515,89.9413,258400.0],["2012-02-14",89.6074,90.0106,88.9774,89.4814,296600.0],["2012-02-15",89.8531,90.0421,89.0026,89.1979,284600.0],["2012-02-16",89.7649,90.2563,89.2105,89.6704,303100.0],["2012-02-17",89.8216,90.7477,89.242,90.5209,391400.0],["2012-02-21",89.9224,89.9791,87.4843,88.0891,326200.0],["2012-02-22",87.7993,88.4671,86.8857,87.0684,210800.0],["2012-02-23",87.1818,88.2025,87.0306,88.0954,209300.0],["2012-02-24",88.3159,89.5192,87.774,88.9585,191100.0],["2012-02-27",88.8451,89.0215,87.585,88.6876,228000.0],["2012-02-28",88.8136,89.1097,87.0495,87.3267,160500.0],["2012-02-29",88.0072,88.6435,87.4968,88.1962,535000.0],["2012-03-01",88.3915,89.0908,88.0891,88.7254,220000.0],["2012-03-02",88.5553,88.9585,87.837,88.3852,166400.0],["2012-03-05",88.5175,90.5839,88.3159,90.0925,239500.0],["2012-03-06",89.3239,90.5336,89.1853,89.2987,402600.0],["2012-03-07",89.5255,90.4768,88.5805,90.1681,350900.0],["2012-03-08",90.1051,90.8422,89.9791,90.3256,356300.0],["2012-03-09",90.2248,92.5622,90.0421,92.3039,477600.0],["2012-03-12",92.1212,92.789,91.6424,91.9385,291300.0],["2012-03-13",92.5181,93.7529,92.5181,93.7088,323700.0],["2012-03-14",92.9276,93.7718,91.6613,92.7386,473200.0],["2012-03-15",92.8016,92.9906,91.9511,92.5118,355200.0],["2012-03-16",92.5874,92.978,92.2598,92.7953,432300.0],["2012-03-19",92.8268,93.4505,92.3543,93.2426,396900.0],["2012-03-20",92.5685,94.2696,92.4992,93.5135,353900.0],["2012-03-21",93.8159,93.8159,92.6063,92.7071,168500.0],["2012-03-22",92.3354,92.3354,90.9367,91.8377,301800.0],["2012-03-23",92.1149,93.3308,91.7558,92.5685,186200.0],["2012-03-26",93.2237,94.3263,93.2237,94.2822,290300.0],["2012-03-27",94.4837,94.7673,93.923,94.3136,225300.0],["2012-03-28",94.6627,94.6627,93.3934,94.301,262600.0],["2012-03-29",93.3997,95.418,93.3997,95.1451,280300.0],["2012-03-30",95.8877,96.1796,95.3545,96.1606,847200.0],["2012-04-02",96.059,96.4716,95.5893,95.913,466200.0],["2012-04-03",95.9765,96.6048,95.9194,96.2748,293700.0],["2012-04-04",95.5386,96.1669,95.4434,95.6591,264300.0],["2012-04-05",95.2403,96.1161,95.0499,95.6211,158600.0],["2012-04-09",94.6373,95.602,94.0598,94.961,169800.0],["2012-04-10",95.3735,96.0082,93.1902,93.3552,327100.0],["2012-04-11",94.1169,94.5548,93.6091,94.5421,181400.0],["2012-04-12",94.3581,95.7734,94.1169,95.6972,290000.0],["2012-04-13",95.7163,96.4335,95.1895,95.7607,192600.0],["2012-04-16",96.3763,98.1344,96.0336,97.5949,380400.0],["2012-04-17",97.8996,98.0773,96.9857,97.7981,256600.0],["2012-04-18",97.4616,97.9884,97.2014,97.6711,176000.0],["2012-04-19",97.4553,98.1154,97.2078,97.9186,297200.0],["2012-04-20",98.0519,99.9052,98.0519,99.5752,347200.0],["2012-04-23",98.0964,99.3086,98.0075,99.1944,200100.0],["2012-04-24",99.4736,100.4764,98.9151,100.3177,252300.0],["2012-04-25",101.0222,101.5236,100.1527,100.3304,289600.0],["2012-04-26",100.3432,101.0286,99.5561,100.6097,232700.0],["2012-04-27",101.2697,101.2697,100.0385,100.7493,314300.0],["2012-04-30",100.4954,100.616,99.6259,100.2606,246000.0],["2012-05-01",100.2733,101.714,99.9179,100.7493,500600.0],["2012-05-02",100.0068,100.7493,99.518,100.2606,314600.0],["2012-05-03",100.3431,101.0349,98.9659,99.1944,317700.0],["2012-05-04",98.5279,99.3086,98.2233,99.0547,257000.0],["2012-05-07",98.6866,100.6922,98.6866,100.3812,262000.0],["2012-05-08",100.0321,100.6668,99.6132,100.324,281500.0],["2012-05-09",99.7656,100.7176,99.4799,100.3114,258000.0],["2012-05-10",100.8254,101.0412,99.3911,99.9877,378300.0],["2012-05-11",99.7084,100.3621,99.1562,100.1971,160000.0],["2012-05-14",99.5434,100.4002,99.0102,99.0737,198000.0],["2012-05-15",99.3276,99.6069,98.2233,98.5914,223000.0],["2012-05-16",102.5201,102.5201,97.2903,97.6457,209300.0],["2012-05-17",97.7917,97.9821,95.2149,95.2466,288100.0],["2012-05-18",95.6338,96.535,94.65,95.0816,258700.0],["2012-05-21",95.4243,96.205,94.6817,95.9955,348200.0],["2012-05-22",96.1542,96.7064,95.7671,96.3002,290000.0],["2012-05-23",95.8369,96.5414,95.1451,96.4715,220000.0],["2012-05-24",96.5667,97.0872,95.6718,96.4969,233200.0],["2012-05-25",96.662,96.992,95.6338,96.0273,182400.0],["2012-05-29",96.2304,97.2459,96.2304,96.9158,315200.0],["2012-05-30",96.1352,96.1923,94.4089,94.5993,279100.0],["2012-05-31",95.1197,96.2685,93.9519,95.4942,355100.0],["2012-06-01",93.9011,95.1831,93.7741,93.9074,409300.0],["2012-06-04",94.1423,94.4025,92.7269,93.2791,268900.0],["2012-06-05",92.9745,95.9003,92.6952,95.583,292300.0],["2012-06-06",96.6048,97.5061,95.583,97.4109,297900.0],["2012-06-07",98.6295,98.6295,96.0209,96.1098,202200.0],["2012-06-08",96.2113,97.1697,96.0653,97.1633,116800.0],["2012-06-11",98.109,98.255,94.6373,94.7833,181000.0],["2012-06-12",95.2974,95.4053,94.2438,95.1831,166900.0],["2012-06-13",94.9927,95.8749,94.2121,94.9356,223800.0],["2012-06-14",95.1197,96.5922,95.0182,96.3637,288900.0],["2012-06-15",96.6556,96.9856,95.8432,96.7254,380000.0],["2012-06-18",96.5604,97.6711,95.9003,96.7254,278800.0],["2012-06-19",96.7191,97.4616,96.1352,96.7635,300400.0],["2012-06-20",96.8714,97.138,95.729,96.37,218200.0],["2012-06-21",96.8524,96.8524,94.8468,95.1451,316800.0],["2012-06-22",95.6655,95.6655,94.0217,94.7072,552700.0],["2012-06-25",93.7868,95.3989,93.4251,95.3355,324900.0],["2012-06-26",95.2657,96.0273,95.1197,95.913,383200.0],["2012-06-27",95.913,96.3861,95.197,95.3121,232400.0],["2012-06-28",94.3467,96.3542,94.0654,96.3542,274900.0],["2012-06-29",98.3617,98.5918,97.6776,98.4064,270700.0],["2012-07-02",98.7261,99.5253,98.285,99.3591,335200.0],["2012-07-03",99.6532,100.3884,99.1864,99.6404,257800.0],["2012-07-05",99.4421,99.8769,99.1736,99.6339,239100.0],["2012-07-06",98.7325,100.3181,98.7325,100.2925,254700.0],["2012-07-09",100.0559,100.6952,99.4485,100.6952,259400.0],["2012-07-10",100.6889,101.1428,99.3399,99.749,197200.0],["2012-07-11",99.6276,99.6276,98.854,99.4549,217900.0],["2012-07-12",99.1097,101.1172,98.4768,100.593,223000.0],["2012-07-13",100.9062,102.4534,100.7464,102.0826,127200.0],["2012-07-16",101.7629,102.7028,101.699,102.0506,146900.0],["2012-07-17",102.479,102.5813,101.5008,102.5046,374200.0],["2012-07-18",102.0379,102.4854,101.4369,101.6095,118400.0],["2012-07-19",101.8333,101.8844,100.0623,100.6441,202100.0],["2012-07-20",100.139,101.0085,99.8322,100.2605,203900.0],["2012-07-23",99.1353,100.3053,98.8859,100.139,346100.0],["2012-07-24",99.8833,100.804,99.5125,100.0751,300400.0],["2012-07-25",100.5546,101.2067,99.8066,100.983,251400.0],["2012-07-26",101.7757,102.0954,99.2248,100.0367,302000.0],["2012-07-27",100.3628,101.2259,100.1582,100.5418,185900.0],["2012-07-30",100.3117,101.2387,100.3117,100.8103,111000.0],["2012-07-31",100.772,101.0085,100.1135,100.6058,253800.0],["2012-08-01",100.4842,101.8332,99.7426,99.992,190800.0],["2012-08-02",100.6057,100.6057,98.8476,99.9089,300600.0],["2012-08-03",100.6378,100.9702,99.4294,99.6979,153400.0],["2012-08-06",99.9664,100.1135,99.1417,99.4869,201000.0],["2012-08-07",99.5636,99.9089,97.9333,98.1379,209800.0],["2012-08-08",98.2658,98.2658,95.9578,96.4181,170000.0],["2012-08-09",96.188,97.2557,95.6573,96.7186,285500.0],["2012-08-10",96.8784,97.2812,96.2519,96.9807,207400.0],["2012-08-13",96.6739,97.1662,96.2136,96.8465,105400.0],["2012-08-14",97.3771,97.3771,96.0281,96.2199,146800.0],["2012-08-15",96.3542,96.6866,96.0473,96.5715,178400.0],["2012-08-16",96.6674,96.7825,95.6253,96.2774,380000.0],["2012-08-17",96.4756,96.7889,96.1496,96.4756,422000.0],["2012-08-20",96.5396,96.6611,95.6637,95.8107,306400.0],["2012-08-21",95.8747,96.4309,95.702,96.2519,178500.0],["2012-08-22",96.2327,96.9935,95.4783,96.9551,148800.0],["2012-08-23",96.7569,98.0612,96.271,97.2109,244700.0],["2012-08-24",97.1277,97.8949,96.8656,97.6072,144100.0],["2012-08-27",97.7032,97.9653,96.9232,97.6648,103000.0],["2012-08-28",97.5114,98.2274,97.0511,97.8183,167100.0],["2012-08-29",98.0804,98.3553,97.3387,97.4346,126900.0],["2012-08-30",97.1981,97.3771,96.5204,96.8401,123300.0],["2012-08-31",97.3452,97.3452,96.0601,97.1662,227700.0],["2012-09-04",96.9935,98.2914,96.7314,97.9781,309500.0],["2012-09-05",98.3809,98.9691,97.6201,98.1315,196700.0],["2012-09-06",98.4128,99.0266,98.1315,98.4831,181300.0],["2012-09-07",98.7133,99.538,98.5343,98.9051,152900.0],["2012-09-10",98.7389,98.7709,97.5497,98.074,160300.0],["2012-09-11",98.074,98.5023,97.652,98.2146,162700.0],["2012-09-12",98.3617,98.4,97.5242,97.7096,162300.0],["2012-09-13",98.0612,99.18,97.5625,99.18,331000.0],["2012-09-14",99.3207,100.1199,99.1673,99.3782,162100.0],["2012-09-17",99.3335,99.6851,98.8923,98.9307,168300.0],["2012-09-18",99.0649,99.9792,98.3745,98.6813,332200.0],["2012-09-19",98.6558,99.0522,98.3873,98.5023,201600.0],["2012-09-20",98.2274,98.4704,96.3414,96.9551,217000.0],["2012-09-21",97.4474,97.5497,96.514,96.8784,489200.0],["2012-09-24",96.5395,97.3515,96.5395,96.5843,286700.0],["2012-09-25",96.8976,97.3323,95.4207,95.4207,292500.0],["2012-09-26",95.6913,96.2709,94.9248,95.6591,295400.0],["2012-09-27",96.0777,96.9021,95.3435,95.8974,185700.0],["2012-09-28",95.5303,96.097,95.0987,95.4787,168500.0],["2012-10-01",95.4594,95.833,93.0312,94.1777,383000.0],["2012-10-02",94.1648,95.8136,93.9715,95.5431,200200.0],["2012-10-03",95.5367,96.0133,94.957,94.9892,243300.0],["2012-10-04",95.2533,95.7299,94.1261,95.118,313800.0],["2012-10-05",95.3499,95.8136,95.0987,95.2211,154900.0],["2012-10-08",95.0021,95.2082,94.3709,94.4031,185900.0],["2012-10-09",94.7251,95.2662,93.8299,93.8685,230400.0],["2012-10-10",93.8814,94.68,93.8814,94.3773,184000.0],["2012-10-11",94.4611,95.3177,94.0617,94.0811,229500.0],["2012-10-12",94.1326,94.9055,93.4949,93.7139,220100.0],["2012-10-15",93.7655,93.9909,92.8573,93.7783,273100.0],["2012-10-16",93.5851,94.5383,93.5851,94.4868,138100.0],["2012-10-17",95.8974,95.8974,93.9587,94.0489,325900.0],["2012-10-18",94.1777,96.2323,94.1713,95.891,300200.0],["2012-10-19",95.5045,96.7347,95.3177,95.4143,337200.0],["2012-10-22",94.5963,95.8716,93.9201,94.693,170300.0],["2012-10-23",94.0553,94.3,93.3339,93.9265,284700.0],["2012-10-24",94.4031,94.7251,93.3146,93.978,173400.0],["2012-10-25",94.1004,94.68,92.5932,93.3919,445900.0],["2012-10-26",93.8621,93.9844,92.503,93.3983,592700.0],["2012-10-31",93.1471,96.6123,92.7542,96.6123,351000.0],["2012-11-01",95.2275,96.6381,92.9217,95.2018,802800.0],["2012-11-02",95.5045,97.0696,95.2726,95.5431,502600.0],["2012-11-05",95.6912,95.6912,94.358,94.4675,304100.0],["2012-11-06",95.2275,95.4594,93.7719,94.2743,508600.0],["2012-11-07",94.1326,94.1519,93.1149,93.4305,383300.0],["2012-11-08",93.5014,93.8106,92.1939,92.2648,165100.0],["2012-11-09",91.9942,92.4966,91.086,91.9491,153900.0],["2012-11-12",92.239,92.3098,90.4742,91.1956,427400.0],["2012-11-13",90.8735,91.6979,90.8607,91.1634,173800.0],["2012-11-14",91.1505,91.26,89.2118,89.4694,284000.0],["2012-11-15",89.2698,89.8623,88.2585,88.9348,284000.0],["2012-11-16",88.8898,89.6498,87.8399,89.1925,324900.0],["2012-11-19",90.062,90.1972,89.3406,89.9267,261400.0],["2012-11-20",89.9332,90.442,89.0637,90.1844,303200.0],["2012-11-21",90.4613,90.4613,89.0572,89.624,383300.0],["2012-11-23",89.7657,90.4227,89.5467,90.3261,84600.0],["2012-11-26",89.8172,91.2857,89.521,90.2294,190500.0],["2012-11-27",89.3406,91.2857,88.5613,90.2037,767200.0],["2012-11-28",89.6498,90.1071,88.4453,89.7721,441700.0],["2012-11-29",90.9959,91.2471,89.682,90.5064,681000.0],["2012-11-30",90.925,91.4145,90.165,90.4871,356600.0],["2012-12-03",90.9186,91.5692,90.5773,91.1505,418500.0],["2012-12-04",91.0023,91.962,90.925,91.6979,393500.0],["2012-12-05",91.5498,91.7624,90.2423,90.6352,330400.0],["2012-12-06",90.9251,91.8397,90.4291,91.801,612800.0],["2012-12-07",91.5756,92.1359,91.5756,91.859,339700.0],["2012-12-10",92.0522,92.342,91.5305,91.7044,218300.0],["2012-12-11",92.0908,92.3485,91.5562,92.123,210800.0],["2012-12-12",92.02,92.7285,91.6142,92.6383,347000.0],["2012-12-13",92.6705,92.8508,92.1359,92.3484,358500.0],["2012-12-14",92.722,92.9603,92.1037,92.2711,153800.0],["2012-12-17",92.5739,93.0312,92.1681,92.5159,218200.0],["2012-12-18",92.5417,93.4241,92.3549,93.0763,203100.0],["2012-12-19",92.8766,93.5143,92.5546,92.6834,172200.0],["2012-12-20",92.9668,94.461,92.4966,94.461,448500.0],["2012-12-21",93.54,96.6059,93.54,94.1841,476100.0],["2012-12-24",94.1519,95.3564,93.7333,94.9377,118100.0],["2012-12-26",95.0536,95.0536,94.139,94.5577,182400.0],["2012-12-27",94.8604,95.5624,94.3129,95.1889,191500.0],["2012-12-28",94.9553,95.7275,94.4491,94.7865,187400.0],["2012-12-31",94.527,95.3316,94.3258,95.1629,147900.0],["2013-01-02",96.4153,96.6425,95.5717,96.2012,247700.0],["2013-01-03",96.344,96.9669,96.0325,96.5321,266200.0],["2013-01-04",96.649,96.8307,96.1753,96.636,150200.0],["2013-01-07",96.3634,97.1161,96.2336,96.7981,143500.0],["2013-01-08",96.6879,97.3368,96.6879,97.1291,169900.0],["2013-01-09",97.22,97.7261,96.8047,97.4925,303600.0],["2013-01-10",98.8682,99.1213,97.6548,98.1544,334700.0],["2013-01-11",98.4983,98.8033,97.6548,98.0571,254900.0],["2013-01-14",98.0765,98.7644,98.0765,98.5373,128100.0],["2013-01-15",98.8228,99.4393,98.4594,99.3744,182800.0],["2013-01-16",99.3679,99.5625,98.9461,99.1667,82000.0],["2013-01-17",99.2835,99.7897,99.0045,99.0629,226400.0],["2013-01-18",99.2835,99.3938,98.6216,99.1537,195800.0],["2013-01-22",98.9396,100.2049,98.9396,99.8156,288800.0],["2013-01-23",99.7183,100.6333,99.5885,100.205,268100.0],["2013-01-24",100.4386,101.4638,99.4522,100.2114,206500.0],["2013-01-25",100.4061,100.8149,99.6858,100.1076,229000.0],["2013-01-28",100.3088,100.6787,99.7313,100.2764,139500.0],["2013-01-29",100.1206,100.7695,100.0687,100.6138,134100.0],["2013-01-30",100.2893,100.6981,99.3159,99.5431,199000.0],["2013-01-31",99.7442,100.2309,98.5827,99.7896,521000.0],["2013-02-01",99.9713,100.7111,99.4847,100.1141,419300.0],["2013-02-04",99.926,100.3867,99.2446,99.6664,289400.0],["2013-02-05",99.8675,100.2763,98.0246,98.998,489900.0],["2013-02-06",99.024,99.7118,98.0701,98.122,369700.0],["2013-02-07",98.1609,98.5308,97.3757,97.6547,455900.0],["2013-02-08",98.0311,98.8163,97.7845,98.5437,238400.0],["2013-02-11",98.5243,98.985,98.4464,98.5437,285700.0],["2013-02-12",98.68,99.2057,98.388,99.0564,376000.0],["2013-02-13",99.4717,99.4717,98.7709,99.1862,201500.0],["2013-02-14",99.0239,99.6274,98.6735,98.9526,120100.0],["2013-02-15",98.959,98.998,98.3426,98.4334,260100.0],["2013-02-19",98.8163,99.7118,98.3945,99.7053,314200.0],["2013-02-20",99.6793,100.1401,98.8942,98.9007,195000.0],["2013-02-21",98.9786,99.3549,97.9468,98.1544,275300.0],["2013-02-22",98.2842,98.7125,97.8689,98.2972,235200.0],["2013-02-25",98.2907,98.5697,96.9734,96.9734,216100.0],["2013-02-26",97.4276,97.7326,96.5711,97.2395,275600.0],["2013-02-27",97.1616,97.7197,96.7658,97.1681,152600.0],["2013-02-28",97.1551,97.4536,96.6814,96.6814,381500.0],["2013-03-01",96.3634,97.0058,95.429,96.8436,459500.0],["2013-03-04",96.6165,96.9279,95.4809,96.3764,293100.0],["2013-03-05",96.5711,97.8559,96.0195,97.8559,295600.0],["2013-03-06",98.0376,98.0376,96.7722,97.8494,164400.0],["2013-03-07",97.8559,98.2193,96.7592,97.0902,232900.0],["2013-03-08",97.4666,97.7261,95.9546,97.3692,223300.0],["2013-03-11",97.3627,97.4536,96.6684,97.2654,146300.0],["2013-03-12",97.1551,97.6158,96.5061,97.1031,153000.0],["2013-03-13",97.2589,97.8429,96.6035,97.3238,196200.0],["2013-03-14",97.1356,98.4205,97.1097,98.0636,174700.0],["2013-03-15",98.1284,99.0693,97.8234,99.0174,506600.0],["2013-03-18",98.4853,98.8812,97.6612,98.5113,346700.0],["2013-03-19",98.5243,99.2446,98.1349,98.667,300500.0],["2013-03-20",98.9072,98.9072,97.778,98.3361,184600.0],["2013-03-21",97.9662,98.693,97.3368,97.525,176400.0],["2013-03-22",97.8494,98.109,96.9734,97.3173,244400.0],["2013-03-25",97.473,97.499,96.6424,97.0058,338700.0],["2013-03-26",97.4769,98.6675,97.1498,98.3208,223600.0],["2013-03-27",98.1441,98.7656,98.0002,98.6871,225500.0],["2013-03-28",98.6152,98.8638,97.6339,98.5105,352800.0],["2013-04-01",98.4581,99.2759,97.9151,99.1123,298800.0],["2013-04-02",99.5769,99.8843,99.0993,99.6881,190200.0],["2013-04-03",100.0152,100.0152,98.8572,99.3741,228900.0],["2013-04-04",99.5376,102.0105,99.1385,101.8797,436300.0],["2013-04-05",101.147,102.8545,101.075,102.4619,211600.0],["2013-04-08",102.4096,103.2404,102.1544,102.9656,235000.0],["2013-04-09",102.0563,102.7236,99.8581,101.9254,771600.0],["2013-04-10",101.9451,102.4619,101.5656,101.7096,324300.0],["2013-04-11",101.7096,102.9722,101.4937,102.5273,233300.0],["2013-04-12",102.2918,103.4759,102.0432,103.4563,242500.0],["2013-04-15",102.8806,103.2208,101.1143,101.4087,271500.0],["2013-04-16",101.8404,102.789,100.9442,102.6516,231500.0],["2013-04-17",100.9115,101.3629,99.59,100.7806,263300.0],["2013-04-18",100.6236,101.2255,100.2638,100.7544,142200.0],["2013-04-19",100.9638,101.618,100.4797,101.5395,111200.0],["2013-04-22",101.5395,101.5395,100.5189,100.7479,185700.0],["2013-04-23",101.1012,101.1012,99.9367,100.6628,159300.0],["2013-04-24",100.8199,101.3301,99.7797,100.0872,186900.0],["2013-04-25",100.231,100.5909,99.1712,99.7993,281800.0],["2013-04-26",99.8713,100.4535,99.5245,99.9236,307700.0],["2013-04-29",100.3357,101.4937,99.8843,101.4152,289700.0],["2013-04-30",101.2712,102.8806,100.8198,102.7432,399100.0],["2013-05-01",102.1414,103.247,101.7619,102.0563,353300.0],["2013-05-02",99.7666,101.9713,99.3741,101.2713,572200.0],["2013-05-03",101.8927,102.0105,100.8264,101.2516,308800.0],["2013-05-06",101.2778,101.7554,100.8395,101.3367,201800.0],["2013-05-07",101.2647,103.2797,101.2647,103.2012,167400.0],["2013-05-08",102.789,103.8685,102.6451,103.8357,219800.0],["2013-05-09",104.0189,104.5161,103.3189,104.0843,301900.0],["2013-05-10",103.9927,106.1974,103.9077,105.9684,260000.0],["2013-05-13",105.9685,107.1984,105.6676,107.1984,259300.0],["2013-05-14",107.0872,107.7871,106.8974,107.7871,347800.0],["2013-05-15",107.7021,108.461,107.3358,108.461,230200.0],["2013-05-16",108.4479,109.6059,108.4479,109.0432,208600.0],["2013-05-17",109.4227,110.1227,108.69,110.0704,167200.0],["2013-05-20",109.8021,110.6657,109.4096,110.5479,167500.0],["2013-05-21",110.561,111.7516,110.561,111.5227,235500.0],["2013-05-22",111.5227,111.9414,108.9909,109.7236,348300.0],["2013-05-23",108.9975,108.9975,107.4077,107.4928,563600.0],["2013-05-24",107.3423,107.375,106.2432,107.2245,418800.0],["2013-05-28",108.2909,108.3694,105.8507,106.989,394100.0],["2013-05-29",106.0142,106.3413,103.6983,105.4124,435100.0],["2013-05-30",104.4507,105.5759,103.5217,103.5806,491300.0],["2013-05-31",103.2731,104.5619,102.7236,102.8021,412800.0],["2013-06-03",102.7563,105.1769,102.3834,103.332,495300.0],["2013-06-04",103.5479,103.7442,101.9386,102.0171,362400.0],["2013-06-05",101.932,102.4422,100.375,101.0422,269500.0],["2013-06-06",100.7806,102.1675,99.7797,102.1675,266200.0],["2013-06-07",102.2264,102.3769,100.5385,102.0236,219700.0],["2013-06-10",102.1414,103.1554,101.232,102.0563,298800.0],["2013-06-11",101.7358,102.1479,100.6694,100.7741,271900.0],["2013-06-12",100.8526,100.8526,99.4918,99.8974,126800.0],["2013-06-13",99.8778,103.1227,99.7666,102.7694,158900.0],["2013-06-14",102.6124,103.9928,101.775,102.5143,125500.0],["2013-06-17",103.2535,103.5806,100.9703,101.69,124700.0],["2013-06-18",102.0105,102.7367,101.3759,101.8077,162600.0],["2013-06-19",101.9647,102.3965,99.1451,99.7077,317300.0],["2013-06-20",98.7787,99.0142,96.5348,97.1039,266400.0],["2013-06-21",97.575,100.5843,97.5684,99.832,303600.0],["2013-06-24",98.6282,102.8282,97.7189,100.4273,286600.0],["2013-06-25",100.8526,102.8871,100.0871,102.3834,222000.0],["2013-06-26",103.102,103.8932,102.39,103.0757,238400.0],["2013-06-27",103.3723,105.581,103.3723,105.5546,182000.0],["2013-06-28",105.4162,106.4645,104.6317,104.7767,584900.0],["2013-07-01",105.3173,106.3458,104.3811,104.9283,162800.0],["2013-07-02",104.9283,106.6425,104.4932,105.9635,207500.0],["2013-07-03",105.2778,105.7459,103.6493,105.0206,199800.0],["2013-07-05",105.1261,105.469,101.6516,104.5262,145300.0],["2013-07-08",104.4866,105.5679,104.2097,105.2646,219800.0],["2013-07-09",105.4558,107.7831,105.1987,107.3084,220600.0],["2013-07-10",106.9788,107.5985,106.0425,107.4732,222000.0],["2013-07-11",108.5545,110.717,108.5413,110.5522,213100.0],["2013-07-12",110.3215,110.3215,109.0556,109.3721,91700.0],["2013-07-15",109.5237,110.4137,109.194,109.4182,88700.0],["2013-07-16",109.5632,110.7368,109.1149,109.8467,96000.0],["2013-07-17",110.1302,111.4686,109.6292,111.0994,234800.0],["2013-07-18",111.0006,112.3719,110.6248,111.1918,262700.0],["2013-07-19",111.1126,111.9961,110.783,111.2708,240800.0],["2013-07-22",111.3368,112.5697,111.1786,111.8181,215800.0],["2013-07-23",111.7587,112.2334,110.0841,110.4005,314000.0],["2013-07-24",110.4731,110.7368,106.8601,107.7172,217500.0],["2013-07-25",107.6842,108.6139,107.17,108.4622,117100.0],["2013-07-26",108.1523,109.8335,108.1325,109.7017,137900.0],["2013-07-29",109.4182,109.9588,107.4205,107.8161,299800.0],["2013-07-30",108.6797,108.7852,107.1831,108.1589,191400.0],["2013-07-31",113.0509,113.5058,104.8624,106.3392,235700.0],["2013-08-01",107.2425,108.3105,105.4887,106.1019,544100.0],["2013-08-02",105.8645,106.8864,103.9591,104.2031,219100.0],["2013-08-05",104.3086,105.5217,103.9394,104.5987,239900.0],["2013-08-06",104.5789,105.5283,103.6295,104.0844,77300.0],["2013-08-07",103.9789,104.4998,103.4053,103.7943,90700.0],["2013-08-08",104.0053,104.2559,102.8383,102.9241,146400.0],["2013-08-09",102.6471,104.5987,102.5284,103.9328,100500.0],["2013-08-12",103.9328,104.447,102.1461,103.2207,108000.0],["2013-08-13",102.6932,103.1416,101.1834,101.5988,105500.0],["2013-08-14",101.757,101.9285,100.5901,100.8208,106800.0],["2013-08-15",99.9506,99.9506,98.2364,99.0275,166000.0],["2013-08-16",98.5594,98.7176,95.4805,95.5596,295400.0],["2013-08-19",95.5991,96.0738,94.9926,95.375,231800.0],["2013-08-20",95.586,97.7287,95.586,97.0694,224700.0],["2013-08-21",96.6211,97.8408,95.6057,96.3244,237200.0],["2013-08-22",96.7199,97.3924,95.4936,97.1485,158600.0],["2013-08-23",97.1683,97.6364,96.2452,97.1485,303200.0],["2013-08-26",97.0496,97.7485,96.9969,97.2474,198800.0],["2013-08-27",96.5552,97.7881,96.0475,96.298,206100.0],["2013-08-28",96.5024,96.6079,95.197,95.4343,132100.0],["2013-08-29",95.2497,95.6783,94.6102,95.2365,318600.0],["2013-08-30",95.408,96.2585,94.2806,94.4849,221200.0],["2013-09-03",95.2893,95.2893,92.0653,93.285,352900.0],["2013-09-04",93.5487,95.2102,93.0213,94.6893,223000.0],["2013-09-05",94.5311,94.6036,93.2784,93.6938,151600.0],["2013-09-06",94.696,96.2585,94.5575,95.2102,140300.0],["2013-09-09",95.2563,98.1639,94.7421,98.0715,236500.0],["2013-09-10",98.2364,98.7111,97.2738,98.632,146500.0],["2013-09-11",98.6517,99.3901,97.9528,99.2912,125800.0],["2013-09-12",99.2253,100.0033,98.3946,98.8232,123100.0],["2013-09-13",98.5265,99.6012,98.5265,99.3572,162500.0],["2013-09-16",102.1922,102.1922,99.766,100.1484,230100.0],["2013-09-17",100.0297,100.9264,99.2847,99.7528,161800.0],["2013-09-18",100.0692,103.7943,98.7176,103.6295,181200.0],["2013-09-19",103.6295,104.8228,102.6339,102.6801,139800.0],["2013-09-20",102.9174,103.3591,100.445,100.5373,352400.0],["2013-09-23",100.7088,101.0318,99.2385,99.3902,159400.0],["2013-09-24",99.5022,99.5022,97.8737,98.0122,172200.0],["2013-09-25",97.9859,99.199,97.4386,99.1265,152700.0],["2013-09-26",98.967,99.6449,98.7609,99.5917,144900.0],["2013-09-27",99.379,100.0569,98.5216,99.4255,104700.0],["2013-09-30",98.9536,100.0636,97.8769,98.1693,140300.0],["2013-10-01",98.4618,101.466,97.744,99.7778,400800.0],["2013-10-02",99.3125,100.7415,98.4751,100.6751,159600.0],["2013-10-03",100.0968,100.7283,98.289,98.5748,323300.0],["2013-10-04",99.8842,100.0104,97.8968,99.1065,173800.0],["2013-10-07",98.9337,100.6551,97.9567,99.8708,256500.0],["2013-10-08",99.2261,100.8412,99.2261,99.5851,246900.0],["2013-10-09",99.5452,100.8147,98.8141,99.1531,142700.0],["2013-10-10",99.9307,102.6624,99.4521,102.5427,148000.0],["2013-10-11",101.9579,103.3071,101.8515,102.9549,166600.0],["2013-10-14",102.5095,103.234,101.8914,103.0612,128600.0],["2013-10-15",102.802,104.3772,102.3301,103.4467,231700.0],["2013-10-16",103.6461,105.454,103.1676,105.3011,132500.0],["2013-10-17",104.6829,107.1222,104.437,106.8032,204500.0],["2013-10-18",108.2854,108.2854,105.5338,106.3779,219600.0],["2013-10-21",106.3446,106.4709,105.0552,106.2715,259000.0],["2013-10-22",106.5905,107.973,105.7065,106.5507,254800.0],["2013-10-23",106.3578,107.4146,105.8261,107.1953,175400.0],["2013-10-24",106.8896,106.9494,105.0618,106.298,232400.0],["2013-10-25",106.318,109.2624,105.9923,108.4781,283100.0],["2013-10-28",108.7706,108.7706,106.8232,108.0794,184500.0],["2013-10-29",107.089,107.8933,106.2649,107.8335,232000.0],["2013-10-30",107.2419,107.8866,106.318,106.7567,264300.0],["2013-10-31",106.5307,108.8902,105.2346,107.0093,390600.0],["2013-11-01",107.6606,109.1228,106.5905,108.9301,276100.0],["2013-11-04",109.0032,109.9603,107.86,109.0032,260300.0],["2013-11-05",108.3186,108.8171,106.3712,106.5108,260100.0],["2013-11-06",107.202,107.2153,105.5536,106.0787,265800.0],["2013-11-07",106.3978,106.3978,104.1778,104.4902,289000.0],["2013-11-08",104.1712,104.7361,101.4062,103.0147,236200.0],["2013-11-11",103.4533,104.1712,102.9216,104.0183,235100.0],["2013-11-12",104.0183,104.3772,102.4697,104.2443,272000.0],["2013-11-13",103.5863,107.3682,103.5198,107.2818,533300.0],["2013-11-14",107.6007,108.0394,106.1584,106.3113,270000.0],["2013-11-15",106.338,106.451,105.341,105.9392,121200.0],["2013-11-18",106.2649,106.7367,104.6032,104.9821,196600.0],["2013-11-19",104.7162,105.2346,102.7355,102.9947,268900.0],["2013-11-20",102.9947,104.2376,101.1403,101.7718,173100.0],["2013-11-21",102.0775,102.7555,101.3663,102.7156,99000.0],["2013-11-22",102.6358,103.3005,101.1271,101.8183,186700.0],["2013-11-25",102.0775,102.0775,100.9608,101.353,166900.0],["2013-11-26",101.3531,101.6854,100.5355,101.0407,176000.0],["2013-11-27",100.9875,101.9711,100.901,101.7252,226900.0],["2013-11-29",102.031,102.1772,100.2696,100.9011,78000.0],["2013-12-02",100.7615,102.4364,99.9905,101.2135,208900.0],["2013-12-03",100.7216,103.214,100.7083,102.3766,231100.0],["2013-12-04",101.7651,104.4769,98.5814,100.13,1289500.0],["2013-12-05",100.1301,102.8817,99.4521,102.5029,736000.0],["2013-12-06",103.5996,103.5996,102.0709,102.3434,447700.0],["2013-12-09",101.9646,103.3603,100.9543,102.5295,592900.0],["2013-12-10",102.689,102.9881,101.3663,101.4461,407600.0],["2013-12-11",101.7053,101.7053,98.3754,98.7675,429000.0],["2013-12-12",98.7011,99.0068,97.1458,97.2189,366500.0],["2013-12-13",97.9101,98.8938,95.7766,96.3814,444900.0],["2013-12-16",96.6008,97.5579,96.0956,96.1887,464600.0],["2013-12-17",96.3814,97.3584,96.0557,96.7137,513400.0],["2013-12-18",97.0128,98.8207,95.7167,98.1693,538600.0],["2013-12-19",98.063,98.063,94.7397,94.8992,1041100.0],["2013-12-20",94.8926,95.0455,93.2974,94.4606,943200.0],["2013-12-23",95.0721,97.0062,94.9724,95.8696,496100.0],["2013-12-24",95.5706,96.4147,95.4642,95.9694,129400.0],["2013-12-26",95.3911,97.1524,95.3911,96.5675,305300.0],["2013-12-27",96.5941,96.634,95.8962,96.3482,246300.0],["2013-12-30",94.4514,96.556,92.1793,96.3616,282300.0],["2013-12-31",96.5157,96.8039,95.5439,96.1873,348300.0],["2014-01-02",95.0345,98.8884,95.0345,98.0573,725400.0],["2014-01-03",98.2383,99.3241,97.997,99.3241,480500.0],["2014-01-06",99.1967,100.2624,98.3455,99.8469,466000.0],["2014-01-07",100.1753,100.993,99.418,100.7316,436500.0],["2014-01-08",100.7182,101.2075,99.8536,100.0748,356300.0],["2014-01-09",100.0412,100.4635,98.6404,100.1619,328600.0],["2014-01-10",100.3831,101.2946,100.3831,101.2477,270000.0],["2014-01-13",101.0668,102.0788,100.8925,101.4555,673900.0],["2014-01-14",101.8777,102.3134,101.174,102.2665,394100.0],["2014-01-15",102.5413,103.1311,102.0185,102.4943,260100.0],["2014-01-16",102.1861,103.2853,102.1861,103.0507,449100.0],["2014-01-17",103.0775,103.5668,102.4274,102.6888,271900.0],["2014-01-21",103.4729,103.922,102.8764,103.5198,331100.0],["2014-01-22",103.7813,104.4113,103.5132,103.9891,389700.0],["2014-01-23",103.6539,104.4314,103.292,103.6472,392400.0],["2014-01-24",102.9971,103.2249,102.052,102.2665,256200.0],["2014-01-27",102.4206,102.9032,101.3147,101.5292,346800.0],["2014-01-28",101.5962,103.1847,101.5962,102.6284,439700.0],["2014-01-29",101.985,102.9032,101.8777,102.5078,518800.0],["2014-01-30",103.7209,105.048,101.0802,104.8067,507200.0],["2014-01-31",104.2371,106.7572,104.0896,106.1473,703000.0],["2014-02-03",105.7451,105.7451,104.103,104.9542,707100.0],["2014-02-04",105.3563,107.099,104.485,106.8443,887400.0],["2014-02-05",106.9582,108.721,106.6969,108.0239,654600.0],["2014-02-06",108.721,109.9609,108.0976,109.6526,695000.0],["2014-02-07",109.847,111.2612,109.6124,110.8524,596300.0],["2014-02-10",110.6178,111.9583,110.3028,111.7907,462000.0],["2014-02-11",111.5159,113.339,111.1272,112.1526,409300.0],["2014-02-12",112.2398,112.6486,111.603,111.7169,312900.0],["2014-02-13",111.5763,113.2653,111.0937,111.65,554900.0],["2014-02-14",111.3751,112.1727,111.1674,111.3886,266100.0],["2014-02-18",111.4958,111.8309,110.3966,111.6232,439500.0],["2014-02-19",110.4234,112.5079,110.4234,111.0401,530700.0],["2014-02-20",111.2344,111.9918,109.8604,110.0682,288600.0],["2014-02-21",110.0749,111.4288,109.532,111.0669,296000.0],["2014-02-24",111.1473,112.2867,110.6781,111.5159,432100.0],["2014-02-25",111.2411,112.3604,110.8523,111.8711,201100.0],["2014-02-26",112.4207,112.5548,111.1942,111.5092,331200.0],["2014-02-27",111.6098,111.9449,110.2022,110.6513,436400.0],["2014-02-28",110.6178,112.2733,110.5642,112.099,757600.0],["2014-03-03",111.8778,113.3323,111.3081,112.977,402700.0],["2014-03-04",113.835,115.1688,112.957,115.1487,483800.0],["2014-03-05",114.4047,115.9596,112.9301,114.3108,859200.0],["2014-03-06",114.2706,114.847,112.8363,113.4797,358500.0],["2014-03-07",113.272,113.272,111.536,112.6755,426000.0],["2014-03-10",112.6018,112.6353,111.268,111.6031,251100.0],["2014-03-11",111.8711,112.5414,111.4288,111.9784,206800.0],["2014-03-12",111.3641,112.1945,110.9995,111.6409,320700.0],["2014-03-13",111.6408,111.6813,109.9395,109.9867,387000.0],["2014-03-14",110.196,111.9986,109.3385,111.3437,290400.0],["2014-03-17",112.1202,112.5253,110.9725,111.4451,159500.0],["2014-03-18",111.4585,112.262,111.0872,111.8704,194500.0],["2014-03-19",112.5523,114.8005,109.7032,110.1488,646600.0],["2014-03-20",109.98,111.5598,108.7648,111.4383,285500.0],["2014-03-21",112.1674,113.2409,110.7294,112.1944,475600.0],["2014-03-24",112.2755,112.8426,110.851,112.208,310200.0],["2014-03-25",112.532,114.5237,112.5253,114.3954,398300.0],["2014-03-26",112.2417,113.2612,111.229,111.6071,854600.0],["2014-03-27",113.3287,113.6662,111.0265,113.1599,1107800.0],["2014-03-28",113.7135,114.3278,112.8088,113.2206,511300.0],["2014-03-31",113.538,115.9212,112.7143,114.8072,1024500.0],["2014-04-01",115.2595,117.474,114.8072,117.474,18953500.0],["2014-04-02",115.8604,117.474,114.949,116.3263,2081800.0],["2014-04-03",115.9887,116.7854,113.1666,113.9903,1542900.0],["2014-04-04",115.0705,115.7929,113.4502,114.8545,1042700.0],["2014-04-07",115.8739,116.2317,113.6257,113.8012,1026300.0],["2014-04-08",114.132,114.6924,112.9101,114.5101,593100.0],["2014-04-09",114.7329,114.7667,113.1666,114.1118,403900.0],["2014-04-10",114.0241,114.3211,112.3295,112.8561,1018400.0],["2014-04-11",112.6333,113.0654,111.2763,111.2763,566500.0],["2014-04-14",111.7556,112.2619,111.2357,112.0931,438300.0],["2014-04-15",112.2282,113.2072,111.8637,112.8089,497500.0],["2014-04-16",113.0384,113.9498,112.3632,113.646,405900.0],["2014-04-17",113.1599,113.4907,112.451,113.3489,336900.0],["2014-04-21",113.3421,114.5439,112.8898,114.5169,557500.0],["2014-04-22",114.2334,115.1111,113.2072,115.0368,302200.0],["2014-04-23",115.1988,115.6309,113.8351,113.9566,552500.0],["2014-04-24",113.8688,115.2528,113.7608,115.2258,224300.0],["2014-04-25",115.1786,115.2663,114.2671,114.7195,355600.0],["2014-04-28",114.8477,116.8934,114.8477,116.7246,417800.0],["2014-04-29",116.7516,117.3727,115.8537,116.5018,269100.0],["2014-04-30",116.5018,116.9744,115.8334,116.9744,389100.0],["2014-05-01",117.2715,118.4732,116.09,117.9398,415400.0],["2014-05-02",117.8657,119.2024,117.7441,118.7231,399800.0],["2014-05-05",117.6361,119.8032,117.6361,119.7087,278400.0],["2014-05-06",119.0201,119.837,118.453,119.1484,458700.0],["2014-05-07",119.2159,121.4371,119.2159,121.2615,417400.0],["2014-05-08",120.9307,122.1325,120.2421,121.5384,358400.0],["2014-05-09",121.2751,122.1798,120.8768,121.7544,439100.0],["2014-05-12",121.8826,122.3147,120.9712,121.9569,629100.0],["2014-05-13",121.9029,122.6658,120.7687,121.032,286800.0],["2014-05-14",121.2075,121.8219,120.5257,121.167,275400.0],["2014-05-15",121.1332,121.5721,119.999,121.14,402600.0],["2014-05-16",120.9847,122.2607,120.377,122.2404,362500.0],["2014-05-19",121.9299,121.9299,120.8564,121.0387,366800.0],["2014-05-20",120.9644,121.8151,120.5459,120.978,455600.0],["2014-05-21",121.2817,121.4235,120.242,120.5863,226700.0],["2014-05-22",120.8565,121.3223,120.2218,120.5932,259400.0],["2014-05-23",120.8024,121.6801,120.7012,121.2683,172300.0],["2014-05-27",121.086,121.7612,120.6269,121.2346,333100.0],["2014-05-28",121.3561,121.5451,120.0261,120.8025,354800.0],["2014-05-29",121.059,121.3831,120.7687,121.2075,189500.0],["2014-05-30",121.302,122.4227,121.0454,122.1729,715200.0],["2014-06-02",122.0447,122.5241,121.5519,122.4768,443600.0],["2014-06-03",122.146,122.5645,121.7071,122.1932,324100.0],["2014-06-04",122.0717,123.1317,121.4776,122.8751,390800.0],["2014-06-05",122.5038,125.1706,122.3553,125.0694,433000.0],["2014-06-06",125.5689,125.5689,124.1579,124.5832,309700.0],["2014-06-09",124.4414,125.1638,122.0312,122.7468,360400.0],["2014-06-10",122.254,122.9494,120.9645,121.1738,376600.0],["2014-06-11",121.0928,121.7071,120.3096,120.9577,329300.0],["2014-06-12",124.4009,124.4009,120.4446,121.0522,509100.0],["2014-06-13",121.7139,121.7139,120.0733,121.1063,417300.0],["2014-06-16",121.2075,121.6193,119.918,120.2353,371900.0],["2014-06-17",119.864,121.3291,119.3847,120.9915,445700.0],["2014-06-18",120.9374,122.7333,120.4311,122.4092,496200.0],["2014-06-19",122.7266,123.854,122.0919,123.6042,570800.0],["2014-06-20",123.6313,124.2389,122.5848,124.0769,696000.0],["2014-06-23",124.0769,124.8803,123.6043,124.1781,379300.0],["2014-06-24",124.0229,124.7318,123.7798,124.6373,317300.0],["2014-06-25",124.4347,124.9883,124.4347,124.7992,428500.0],["2014-06-26",124.8536,125.0032,124.0717,124.9012,392800.0],["2014-06-27",124.9352,125.6967,124.4865,125.4587,538200.0],["2014-06-30",125.4792,126.2339,124.6701,125.724,819600.0],["2014-07-01",125.8055,126.805,125.2888,126.2611,424600.0],["2014-07-02",126.0095,126.0843,124.9557,126.0843,482400.0],["2014-07-03",125.9144,125.9144,124.8469,125.6356,353600.0],["2014-07-07",125.7239,126.3699,125.5471,126.3291,378800.0],["2014-07-08",126.3767,127.009,126.3155,126.805,321100.0],["2014-07-09",127.0838,127.0838,125.9415,126.8662,346400.0],["2014-07-10",126.5535,127.7705,126.3971,127.4578,308900.0],["2014-07-11",127.5122,127.7842,126.9343,127.553,247100.0],["2014-07-14",127.6685,128.6271,127.0769,128.5796,350700.0],["2014-07-15",128.5796,129.076,128.2261,128.8448,215200.0],["2014-07-16",129.1847,129.2187,128.4776,128.8652,236200.0],["2014-07-17",128.2941,129.1372,128.2941,128.5524,280500.0],["2014-07-18",128.8108,130.0142,128.6884,129.9326,289500.0],["2014-07-21",129.8783,129.8783,129.2052,129.3139,146300.0],["2014-07-22",129.8374,130.3338,129.5859,130.089,224600.0],["2014-07-23",130.4018,130.5106,129.6811,130.2182,214200.0],["2014-07-24",130.5378,130.9389,129.6199,130.7282,308100.0],["2014-07-25",130.531,130.9186,129.5995,129.7151,239900.0],["2014-07-28",129.7151,131.5645,129.042,131.2381,194000.0],["2014-07-29",131.0681,131.5576,130.3882,130.6261,197400.0],["2014-07-30",130.5106,131.85,130.5106,131.4285,276800.0],["2014-07-31",129.8714,131.0069,128.8788,128.8924,324600.0],["2014-08-01",128.9263,130.4494,128.5116,129.0147,277500.0],["2014-08-04",129.1235,130.3201,128.124,129.987,247000.0],["2014-08-05",129.3887,130.191,128.2532,128.4096,300200.0],["2014-08-06",128.3348,128.7632,127.7637,128.056,295200.0],["2014-08-07",128.7496,129.1643,127.1178,127.6685,363100.0],["2014-08-08",128.0969,128.396,126.601,127.5189,400000.0],["2014-08-11",127.6141,128.5592,127.5053,128.0153,270100.0],["2014-08-12",127.8521,128.4096,127.5801,127.7773,307800.0],["2014-08-13",128.1988,130.3066,127.7705,129.7966,389600.0],["2014-08-14",129.8646,129.987,128.6,129.0079,267200.0],["2014-08-15",129.1847,129.3003,128.5592,129.1236,425600.0],["2014-08-18",129.6199,130.4086,129.2391,130.3066,302800.0],["2014-08-19",130.3814,131.0545,129.8035,130.7077,239700.0],["2014-08-20",130.7009,131.7684,129.7083,131.4489,274300.0],["2014-08-21",131.3945,132.5436,131.3129,131.5441,267300.0],["2014-08-22",131.2313,131.5305,129.9938,130.4154,191600.0],["2014-08-25",130.8845,131.2041,129.7219,130.3338,156800.0],["2014-08-26",130.4018,131.1769,129.817,130.5038,164100.0],["2014-08-27",130.429,131.1973,130.429,131.1973,382400.0],["2014-08-28",130.9661,131.6868,130.5718,130.7282,234900.0],["2014-08-29",131.2449,131.7548,130.8029,131.5304,346600.0],["2014-09-02",131.4556,132.0336,130.9389,131.2721,347200.0],["2014-09-03",131.816,132.2172,131.3061,131.8976,246300.0],["2014-09-04",131.5168,132.4959,130.6942,131.8432,437700.0],["2014-09-05",131.9316,133.0195,131.7684,132.9311,433900.0],["2014-09-08",133.1487,133.3187,132.6047,132.7815,284600.0],["2014-09-09",132.4484,133.0671,131.7344,132.1832,219100.0],["2014-09-10",132.19,132.19,129.0216,129.1508,465800.0],["2014-09-11",129.2595,129.885,128.2532,128.7496,291800.0],["2014-09-12",128.328,128.328,123.487,124.5341,549800.0],["2014-09-15",124.8537,125.6968,123.3579,123.9766,342900.0],["2014-09-16",124.1194,124.8333,123.555,124.5613,334400.0],["2014-09-17",125.2888,125.656,124.3301,124.6565,409400.0],["2014-09-18",124.7789,125.1529,123.0655,123.1811,277400.0],["2014-09-19",123.4734,124.2689,122.8343,124.2009,1053500.0],["2014-09-22",123.8814,124.1534,123.1199,123.3443,341400.0],["2014-09-23",123.3103,124.2077,122.9567,122.9839,304800.0],["2014-09-24",123.0043,124.2961,122.0184,122.6575,353300.0],["2014-09-25",122.6303,123.0655,121.726,122.27,258600.0],["2014-09-26",122.1262,123.9479,121.6878,123.6466,256200.0],["2014-09-29",122.7014,123.2151,121.9549,123.1534,254400.0],["2014-09-30",123.3041,123.7219,122.0919,122.4206,330400.0],["2014-10-01",122.4206,123.5438,122.1124,122.7631,326300.0],["2014-10-02",122.5987,122.9549,121.5029,122.3385,404200.0],["2014-10-03",122.948,123.489,122.1193,123.2424,220600.0],["2014-10-06",123.7356,124.5643,123.2356,123.4685,231000.0],["2014-10-07",123.1398,123.4822,121.0167,121.0441,495400.0],["2014-10-08",121.3728,124.2082,121.1331,124.1328,435800.0],["2014-10-09",124.2766,125.8929,124.1191,124.3382,420500.0],["2014-10-10",124.6944,125.8929,124.667,124.7355,367400.0],["2014-10-13",124.6191,126.5436,124.6191,125.845,311800.0],["2014-10-14",126.0094,128.7831,125.3587,128.0503,508800.0],["2014-10-15",127.3928,129.2762,126.4682,128.379,479600.0],["2014-10-16",127.1804,128.6666,125.9066,128.4338,393900.0],["2014-10-17",128.6667,129.1666,126.8449,127.8722,322400.0],["2014-10-20",127.8927,130.0158,127.5777,129.8857,289900.0],["2014-10-21",130.2213,131.5157,129.7967,131.413,254800.0],["2014-10-22",131.4951,132.5361,131.1116,132.1526,275800.0],["2014-10-23",132.317,133.1868,131.6869,133.0635,357300.0],["2014-10-24",132.906,133.3306,131.7486,132.9402,251200.0],["2014-10-27",133.1046,133.6867,132.7348,133.632,259500.0],["2014-10-28",133.6456,134.125,133.0703,134.125,221100.0],["2014-10-29",133.8374,134.8031,133.132,134.0977,332000.0],["2014-10-30",133.3854,134.7551,132.8717,134.7551,261200.0],["2014-10-31",136.3578,138.1795,134.7552,138.1795,557900.0],["2014-11-03",137.9193,139.5356,137.3988,139.426,511500.0],["2014-11-04",139.4807,140.2546,138.3438,140.0971,300100.0],["2014-11-05",140.3163,140.5423,137.9466,138.8096,412700.0],["2014-11-06",138.974,139.8027,137.7001,137.9056,276200.0],["2014-11-07",137.8987,138.1864,136.9262,137.344,481100.0],["2014-11-10",137.3234,139.1726,137.0426,138.9465,423100.0],["2014-11-11",138.8233,139.0424,137.5152,138.5699,226200.0],["2014-11-12",138.2822,139.3917,136.8851,137.2755,254000.0],["2014-11-13",137.8303,138.748,136.9879,137.3303,467700.0],["2014-11-14",137.5837,138.3165,135.94,136.3372,256600.0],["2014-11-17",136.6728,137.796,136.1523,137.3303,261600.0],["2014-11-18",137.3097,138.3713,137.1728,137.8028,221100.0],["2014-11-19",138.1316,138.1316,135.44,135.5085,308600.0],["2014-11-20",135.9468,136.255,134.8099,135.5016,372000.0],["2014-11-21",136.6454,137.3851,136.4194,137.2276,911200.0],["2014-11-24",137.522,138.6658,137.118,137.3851,351000.0],["2014-11-25",137.1796,137.5494,136.9261,137.0631,417100.0],["2014-11-26",137.57,138.6589,137.4056,138.4877,265700.0],["2014-11-28",139.2137,140.4944,138.2754,138.6247,193800.0],["2014-12-01",138.3644,139.5218,137.8439,138.0219,298400.0],["2014-12-02",137.8712,139.4259,136.4947,139.1931,246900.0],["2014-12-03",138.926,139.2684,137.885,138.5424,205600.0],["2014-12-04",138.5219,139.3095,137.748,139.1794,288200.0],["2014-12-05",137.3166,138.8028,136.8509,138.3644,321200.0],["2014-12-08",138.7822,140.6725,138.0631,139.5424,198500.0],["2014-12-09",138.7959,140.9601,138.4535,140.5903,303500.0],["2014-12-10",140.6039,141.3299,139.6794,140.8299,290700.0],["2014-12-11",141.4601,141.7957,140.2479,141.0355,307300.0],["2014-12-12",140.7478,141.686,139.5835,139.5903,383500.0],["2014-12-15",139.6588,140.1588,137.4398,137.9603,481400.0],["2014-12-16",138.0562,139.4876,136.8577,138.1247,315600.0],["2014-12-17",138.2343,140.4533,137.9535,140.378,474200.0],["2014-12-18",140.3026,142.6243,140.2615,142.6243,454200.0],["2014-12-19",142.6243,143.4872,142.275,142.5627,635900.0],["2014-12-22",143.0627,146.0213,142.4121,145.7816,448600.0],["2014-12-23",146.2952,146.8568,145.4049,145.5898,356700.0],["2014-12-24",145.6377,146.2678,144.2063,144.3159,122300.0],["2014-12-26",144.2132,145.3911,144.2132,144.8706,136200.0],["2014-12-29",144.7748,146.0076,143.7064,144.8501,368400.0],["2014-12-30",144.6089,145.808,144.0163,144.6916,212500.0],["2014-12-31",145.5117,146.0285,142.1971,142.3694,251600.0],["2015-01-02",143.2101,145.1878,142.8241,144.9535,258700.0],["2015-01-05",144.478,146.2421,144.2231,145.5324,350700.0],["2015-01-06",145.1189,147.8615,145.1189,147.6272,470400.0],["2015-01-07",147.6203,150.0115,147.1449,149.8531,620500.0],["2015-01-08",150.3699,150.997,149.0192,150.8178,379800.0],["2015-01-09",151.1899,152.6784,150.4181,152.0307,335900.0],["2015-01-12",152.637,154.1255,152.2167,153.0091,282300.0],["2015-01-13",153.1125,154.1255,151.879,153.2848,388900.0],["2015-01-14",152.7335,155.6967,152.0306,155.3521,312000.0],["2015-01-15",155.6829,156.8475,155.3866,156.6132,401200.0],["2015-01-16",156.2824,157.3505,155.5933,157.2334,536500.0],["2015-01-20",158.6047,158.7839,155.1867,155.8138,330400.0],["2015-01-21",155.8276,155.9241,154.6354,155.6209,381900.0],["2015-01-22",155.6829,157.9294,155.235,157.6813,486000.0],["2015-01-23",158.012,158.2739,156.3099,157.0197,427900.0],["2015-01-26",157.2816,158.8321,156.9233,158.5703,436200.0],["2015-01-27",157.7846,159.8657,157.4607,158.0051,408700.0],["2015-01-28",158.3497,159.659,156.5994,156.6407,489500.0],["2015-01-29",156.372,158.3153,155.6898,158.1637,393100.0],["2015-01-30",157.7915,158.2325,155.2005,155.7724,1474800.0],["2015-02-02",155.7036,156.2617,152.0099,155.9999,541300.0],["2015-02-03",155.104,157.4952,153.712,157.385,551400.0],["2015-02-04",157.1231,157.5021,155.3521,157.2265,350500.0],["2015-02-05",157.5435,159.0182,154.6975,158.8252,434300.0],["2015-02-06",158.8252,158.8252,153.0367,154.1531,358100.0],["2015-02-09",154.1806,154.5183,152.6784,153.0712,379600.0],["2015-02-10",153.3261,154.6423,152.2718,154.5665,360300.0],["2015-02-11",153.9256,155.6829,153.0712,154.222,257500.0],["2015-02-12",154.4976,157.13,153.9325,157.1093,295800.0],["2015-02-13",156.8888,157.0818,154.8215,156.2135,276900.0],["2015-02-17",155.9034,157.4401,155.2349,155.8827,233400.0],["2015-02-18",155.1592,157.2472,154.4701,157.0887,303400.0],["2015-02-19",157.0887,157.0887,153.6707,154.0497,235600.0],["2015-02-20",153.8361,156.2686,152.9816,156.1239,268000.0],["2015-02-23",156.4478,157.7364,155.6484,157.447,276000.0],["2015-02-24",156.4547,156.7166,153.0299,153.7879,224800.0],["2015-02-25",153.7878,155.4279,153.1332,153.2435,258800.0],["2015-02-26",152.9472,153.7672,151.6241,151.8377,257800.0],["2015-02-27",152.0996,153.4364,150.4664,153.2779,295500.0],["2015-03-02",153.843,156.7166,153.843,155.1592,344500.0],["2015-03-03",154.4287,154.8077,152.7886,154.0152,232800.0],["2015-03-04",153.7258,154.663,152.2993,152.4578,397000.0],["2015-03-05",153.781,156.9577,153.7189,155.869,463800.0],["2015-03-06",154.2289,154.2289,150.7764,151.1623,407300.0],["2015-03-09",151.8377,153.2917,151.6585,153.0988,285500.0],["2015-03-10",152.9333,154.8697,151.7136,154.0152,371700.0],["2015-03-11",153.9463,155.042,153.6776,154.0704,291700.0],["2015-03-12",155.3796,158.0809,155.3245,157.6468,361700.0],["2015-03-13",157.7916,158.3497,156.4134,157.4677,299000.0],["2015-03-16",158.6184,161.6712,158.205,161.6712,335000.0],["2015-03-17",161.623,161.623,159.8933,160.3206,355800.0],["2015-03-18",160.5686,163.5938,158.6254,163.1252,458000.0],["2015-03-19",162.7876,164.5931,161.7815,161.8297,548100.0],["2015-03-20",161.8711,166.4054,161.8711,165.7645,818700.0],["2015-03-23",165.9919,167.5699,165.2545,165.2821,355300.0],["2015-03-24",164.7584,165.985,163.7867,163.8419,273200.0],["2015-03-25",163.9108,164.7171,160.4308,160.6513,284300.0],["2015-03-26",160.0105,161.3749,157.3161,160.7892,388900.0],["2015-03-27",161.4202,163.8331,160.7337,161.122,377900.0],["2015-03-30",161.9332,162.5504,160.699,162.3146,336900.0],["2015-03-31",161.7321,162.9664,159.3053,159.4093,412000.0],["2015-04-01",159.6034,160.3454,156.9963,157.4817,434700.0],["2015-04-02",157.1489,159.86,157.1281,158.8893,271500.0],["2015-04-06",159.8323,160.7961,159.3747,160.1235,277700.0],["2015-04-07",159.6728,160.2136,157.4748,157.5233,202900.0],["2015-04-08",157.5163,158.7575,157.3985,158.1959,237700.0],["2015-04-09",157.7244,157.7244,153.4601,153.8553,274400.0],["2015-04-10",154.3823,155.9285,153.6265,154.0633,206000.0],["2015-04-13",153.5641,155.3461,153.5641,153.8345,233700.0],["2015-04-14",153.8345,155.7691,153.8345,154.6388,185900.0],["2015-04-15",154.722,155.2282,153.3907,153.6404,278400.0],["2015-04-16",153.3214,155.5819,153.0649,154.84,198300.0],["2015-04-17",154.1118,154.9925,153.2035,154.2505,216000.0],["2015-04-20",154.2713,156.0117,153.7929,154.7151,192700.0],["2015-04-21",155.5402,156.927,155.4016,156.1157,239100.0],["2015-04-22",155.984,158.3692,155.3114,157.2459,205400.0],["2015-04-23",157.2598,158.82,157.2598,157.9185,289000.0],["2015-04-24",157.7452,158.4039,156.8161,157.4055,330600.0],["2015-04-27",158.6189,159.8115,157.5788,158.1127,452900.0],["2015-04-28",157.877,159.34,157.0865,159.132,222900.0],["2015-04-29",157.8284,158.7229,155.2837,155.8869,195700.0],["2015-04-30",154.9717,156.5249,152.8638,153.8969,391300.0],["2015-05-01",154.8885,157.1558,154.8885,155.7552,334600.0],["2015-05-04",156.4833,157.5927,156.0534,156.6081,266200.0],["2015-05-05",155.7067,155.9424,151.8584,152.0733,348800.0],["2015-05-06",151.8306,153.1203,151.1719,152.4478,268400.0],["2015-05-07",156.2059,157.454,153.0857,155.4501,437700.0],["2015-05-08",156.5387,160.4772,156.2475,157.7036,309400.0],["2015-05-11",157.2945,159.1667,153.1134,153.3769,609800.0],["2015-05-12",152.6003,154.7221,151.6434,154.1535,353500.0],["2015-05-13",154.7914,156.5179,151.8098,152.2189,456200.0],["2015-05-14",152.6835,155.8384,151.9901,155.7621,365500.0],["2015-05-15",156.3377,157.1073,155.3669,156.9132,390800.0],["2015-05-18",156.088,156.8577,154.9856,155.9355,213600.0],["2015-05-19",155.6442,156.3376,154.5002,155.353,218100.0],["2015-05-20",155.7483,156.6358,154.8191,155.4778,696800.0],["2015-05-21",155.5056,155.5056,153.8345,154.0772,273700.0],["2015-05-22",153.8622,155.1866,152.7667,153.7998,207700.0],["2015-05-26",153.786,154.2436,151.8584,152.1288,350500.0],["2015-05-27",152.8153,155.6443,152.5934,155.3184,283600.0],["2015-05-28",155.3392,156.2891,154.7914,155.9979,251200.0],["2015-05-29",156.199,156.4417,154.0079,154.3615,525500.0],["2015-06-01",154.7428,157.0934,154.2159,156.8854,275100.0],["2015-06-02",156.2683,156.2822,153.3006,153.7721,389300.0],["2015-06-03",153.6057,155.1381,150.0625,150.3052,343900.0],["2015-06-04",149.799,150.6033,149.0571,149.8267,387600.0],["2015-06-05",148.6549,149.8683,146.97,148.7034,322100.0],["2015-06-08",149.0502,149.8129,147.8367,148.3082,206100.0],["2015-06-09",148.0448,148.8144,146.3945,146.658,309000.0],["2015-06-10",146.7966,149.4176,145.6526,148.017,355600.0],["2015-06-11",148.6965,149.3552,145.7358,148.5717,378900.0],["2015-06-12",148.7173,149.5841,148.0725,148.6411,223100.0],["2015-06-15",148.1557,148.6411,147.4484,148.3845,227100.0],["2015-06-16",148.5024,150.3398,148.1903,150.0764,226100.0],["2015-06-17",150.111,151.5671,148.9877,151.2551,253500.0],["2015-06-18",151.9693,154.3962,151.9693,153.8484,343900.0],["2015-06-19",153.2521,153.4947,151.4354,152.3437,468800.0],["2015-06-22",152.7251,153.779,150.5964,150.8252,272800.0],["2015-06-23",150.4647,150.7004,148.8144,149.1473,251400.0],["2015-06-24",149.3968,150.2913,148.8491,149.1125,302900.0],["2015-06-25",149.1334,150.4508,147.7674,147.8992,286600.0],["2015-06-26",148.1156,149.798,145.7979,149.5118,355000.0],["2015-06-29",149.3721,150.8591,146.866,146.9428,343500.0],["2015-06-30",148.2482,149.7212,146.5239,148.3459,415200.0],["2015-07-01",149.6095,151.2989,148.2412,151.2849,330600.0],["2015-07-02",152.5764,153.7422,149.8887,152.4019,376400.0],["2015-07-06",151.3477,153.6305,150.7683,153.3443,330500.0],["2015-07-07",154.1122,155.662,152.9743,155.2152,319800.0],["2015-07-08",154.6218,155.7388,153.7702,154.7405,403700.0],["2015-07-09",155.5154,156.6533,154.2867,154.2867,378700.0],["2015-07-10",155.1175,156.8557,154.7405,154.8522,370400.0],["2015-07-13",156.0041,156.9325,153.0581,154.1541,417100.0],["2015-07-14",154.2728,155.4386,152.4647,154.8871,202000.0],["2015-07-15",154.4892,155.9901,152.8068,155.4107,257600.0],["2015-07-16",155.9621,157.0721,155.0756,156.2135,243300.0],["2015-07-17",156.1786,156.2135,154.5032,155.669,269600.0],["2015-07-20",154.8313,157.0233,154.7964,156.9465,237800.0],["2015-07-21",156.381,158.0216,155.7807,156.0599,239300.0],["2015-07-22",156.1925,157.7912,155.3129,156.5625,240900.0],["2015-07-23",156.0669,156.2973,154.1122,155.2361,216000.0],["2015-07-24",154.9011,156.8069,154.8871,156.2414,218600.0],["2015-07-27",156.2275,158.1472,155.292,156.5905,188200.0],["2015-07-28",156.2065,156.395,153.5189,155.2013,381800.0],["2015-07-29",155.6201,155.6899,153.8679,155.3618,322400.0],["2015-07-30",154.9988,160.4928,154.3565,156.2204,383700.0],["2015-07-31",159.1665,160.5627,156.765,157.0094,448700.0],["2015-08-03",157.5399,158.4334,156.4369,158.1542,246600.0],["2015-08-04",158.3148,159.8017,157.0163,157.2886,186400.0],["2015-08-05",157.4421,159.5085,155.8016,156.6672,185900.0],["2015-08-06",156.3531,157.9657,154.7824,157.8191,194700.0],["2015-08-07",157.875,158.573,155.8156,158.4683,159300.0],["2015-08-10",159.0129,159.9134,157.4352,158.5521,242300.0],["2015-08-11",158.1333,160.2415,157.5608,159.2712,267200.0],["2015-08-12",158.8872,159.5853,157.149,159.3968,281600.0],["2015-08-13",158.6987,159.8296,156.5137,159.1176,269400.0],["2015-08-14",158.6289,159.7528,157.3514,159.5504,315300.0],["2015-08-17",159.7249,161.4003,158.4753,161.3375,267200.0],["2015-08-18",161.0862,162.0984,160.4579,161.91,317800.0],["2015-08-19",160.6115,160.9745,157.0233,159.3549,425900.0],["2015-08-20",158.1961,161.2398,157.3654,158.8942,328000.0],["2015-08-21",158.3567,159.1874,155.6411,155.6411,351400.0],["2015-08-24",155.641,155.641,147.6688,147.8991,388700.0],["2015-08-25",148.6949,150.88,145.9654,146.2516,739800.0],["2015-08-26",148.5274,150.5729,146.5728,150.1749,432600.0],["2015-08-27",151.0405,155.1174,150.1819,153.7561,341100.0],["2015-08-28",153.5886,154.2169,150.496,154.0424,303700.0],["2015-08-31",153.6166,153.9377,149.77,149.8259,525200.0],["2015-09-01",147.599,149.6793,145.6932,146.7263,319300.0],["2015-09-02",148.5274,149.777,146.3075,147.8712,337800.0],["2015-09-03",148.6042,149.5536,147.6269,148.1086,255600.0],["2015-09-04",147.1801,147.5222,143.6547,144.6251,273700.0],["2015-09-08",146.6565,148.702,145.2603,146.9218,353400.0],["2015-09-09",148.2342,148.7019,144.6529,144.9601,348000.0],["2015-09-10",144.1852,147.7525,143.6128,145.6094,289600.0],["2015-09-11",145.5186,149.8677,143.7454,149.763,315700.0],["2015-09-14",150.2307,150.2307,147.557,148.3529,276900.0],["2015-09-15",148.7717,150.9079,147.3057,150.3425,301100.0],["2015-09-16",150.0702,152.1994,150.0702,152.004,172700.0],["2015-09-17",151.7038,155.7039,150.4123,153.2745,303300.0],["2015-09-18",153.1348,157.3165,152.1924,153.2186,529900.0],["2015-09-21",153.5118,155.7597,152.6601,154.7195,258400.0],["2015-09-22",153.7771,154.7125,152.716,153.2465,265400.0],["2015-09-23",153.2326,155.3409,152.5624,154.2449,251500.0],["2015-09-24",153.7702,154.7824,151.2221,152.1087,300000.0],["2015-09-25",152.7229,153.6654,151.5781,152.5205,392800.0],["2015-09-28",152.1691,152.6118,149.6252,150.9815,261400.0],["2015-09-29",151.0237,154.6006,150.4826,154.1931,285500.0],["2015-09-30",155.3385,157.3061,155.0223,157.004,476200.0],["2015-10-01",157.5803,158.8522,156.6105,158.5922,402800.0],["2015-10-02",157.8332,160.0397,155.3314,159.9624,291900.0],["2015-10-05",160.3209,161.1852,159.0208,160.5387,322400.0],["2015-10-06",160.2998,161.2836,158.557,159.33,273500.0],["2015-10-07",159.3793,161.0517,159.0068,160.9393,392600.0],["2015-10-08",160.9884,161.8879,158.8381,161.3258,272400.0],["2015-10-09",161.129,161.2976,159.8079,160.616,276400.0],["2015-10-12",161.0166,162.0285,160.1311,161.9582,281900.0],["2015-10-13",161.5155,162.162,160.0328,160.9042,255700.0],["2015-10-14",161.2133,161.2133,158.6343,158.9997,255600.0],["2015-10-15",159.6112,162.4783,159.0982,162.3518,439100.0],["2015-10-16",163.188,164.467,162.5626,163.9962,317900.0],["2015-10-19",163.8907,167.0389,163.6447,166.9335,225600.0],["2015-10-20",166.7719,167.4254,165.7108,166.6946,220000.0],["2015-10-21",167.2498,167.8471,164.3686,164.6426,359700.0],["2015-10-22",165.3594,165.9919,162.1901,163.0264,648000.0],["2015-10-23",162.5134,164.5794,160.4544,161.8036,453400.0],["2015-10-26",162.2534,163.0334,159.9344,161.389,418100.0],["2015-10-27",161.136,161.9512,158.7678,159.7305,583500.0],["2015-10-28",159.9414,161.2204,154.6639,156.8424,804300.0],["2015-10-29",156.8423,159.5197,156.1466,158.9927,556200.0],["2015-10-30",156.6105,158.8522,151.8881,154.9099,966300.0],["2015-11-02",154.9098,159.4073,154.7763,158.8311,521300.0],["2015-11-03",158.831,159.337,155.9077,156.8002,429200.0],["2015-11-04",156.8213,157.9175,154.6076,155.8936,402900.0],["2015-11-05",155.3525,157.2429,154.7833,157.1164,321000.0],["2015-11-06",155.985,156.1326,152.0778,153.7152,326900.0],["2015-11-09",152.633,154.1579,150.5881,151.9232,271100.0],["2015-11-10",152.9773,155.0926,152.2606,153.3779,383700.0],["2015-11-11",153.5114,155.5774,152.9773,155.0644,199200.0],["2015-11-12",154.8958,155.4369,153.5676,153.8066,222800.0],["2015-11-13",154.3477,155.3807,152.9211,153.0195,173400.0],["2015-11-16",153.0616,156.1255,152.6962,155.1628,193200.0],["2015-11-17",154.8958,157.517,153.9401,156.1818,252100.0],["2015-11-18",156.6104,157.3061,154.7201,157.1445,283900.0],["2015-11-19",157.257,159.0278,156.7651,158.7959,198200.0],["2015-11-20",159.33,161.0095,158.9294,160.3981,289000.0],["2015-11-23",160.377,161.902,159.4986,161.663,254200.0],["2015-11-24",161.0939,161.5436,158.5922,160.1171,200900.0],["2015-11-25",160.6722,162.4712,160.2014,162.0496,224900.0],["2015-11-27",161.6771,165.1205,160.8057,164.3194,152600.0],["2015-11-30",164.8394,165.6124,161.7263,162.1831,903700.0],["2015-12-01",163.0685,165.5913,163.0685,165.3946,254900.0],["2015-12-02",164.9237,165.6967,160.5457,160.869,386600.0],["2015-12-03",160.2225,161.1079,159.1754,159.9484,566400.0],["2015-12-04",160.5176,164.6637,160.5176,164.0032,391000.0],["2015-12-07",163.5955,164.6356,162.4009,163.4269,461300.0],["2015-12-08",163.3004,163.9821,160.0398,162.9983,327000.0],["2015-12-09",162.0566,163.3286,159.6041,161.7826,367300.0],["2015-12-10",161.8598,162.7453,160.7847,161.2274,292500.0],["2015-12-11",160.0187,162.408,159.2597,162.1971,416700.0],["2015-12-14",161.8247,163.8204,159.5268,163.6377,524000.0],["2015-12-15",163.9118,166.4346,162.3939,165.1416,641200.0],["2015-12-16",165.8162,169.4493,164.9167,168.7817,414600.0],["2015-12-17",168.7185,168.7677,166.8843,167.6925,880700.0],["2015-12-18",166.8492,167.2638,165.1908,165.4719,830400.0],["2015-12-21",167.1866,167.6714,164.5232,165.2119,663700.0],["2015-12-22",165.6827,167.0319,164.5724,164.7059,458800.0],["2015-12-23",165.5632,167.4255,163.9118,167.3552,350700.0],["2015-12-24",167.046,168.086,166.2519,167.5098,137800.0],["2015-12-28",167.0671,169.3018,166.7649,169.2385,304900.0],["2015-12-29",170.4542,171.9651,170.138,171.6699,361500.0],["2015-12-30",170.9843,172.7374,170.242,171.9669,401900.0],["2015-12-31",172.0305,172.4263,169.1605,169.2382,341100.0],["2016-01-04",168.5596,169.1746,166.5025,167.7608,364600.0],["2016-01-05",168.1708,170.0441,168.086,169.6836,257700.0],["2016-01-06",168.2486,169.6482,167.2731,168.2769,189500.0],["2016-01-07",166.5167,168.2344,165.9299,166.6156,460000.0],["2016-01-08",167.0257,168.7151,164.806,165.1806,384200.0],["2016-01-11",166.0148,167.2165,165.4917,166.6086,477200.0],["2016-01-12",165.838,166.5167,162.862,165.9653,640600.0],["2016-01-13",166.3117,167.5558,164.2546,165.2584,613900.0],["2016-01-14",165.2584,166.7217,162.968,163.173,632900.0],["2016-01-15",161.8582,163.7597,159.9425,162.6923,606100.0],["2016-01-19",163.4275,165.3079,161.9996,164.2334,484800.0],["2016-01-20",163.7244,163.7244,158.3096,158.6843,717300.0],["2016-01-21",159.1367,160.3525,155.0296,156.2243,587400.0],["2016-01-22",157.5108,159.3275,156.5706,158.9458,733700.0],["2016-01-25",158.9529,160.6211,157.2563,157.7158,432500.0],["2016-01-26",157.8996,160.2041,157.6946,159.9849,471400.0],["2016-01-27",159.985,159.985,154.8034,155.8284,515200.0],["2016-01-28",155.0791,156.3586,148.3706,148.9998,998600.0],["2016-01-29",149.8904,151.0073,145.4299,150.6468,1223100.0],["2016-02-01",149.431,152.9372,148.7594,151.4386,805200.0],["2016-02-02",151.4386,153.0644,146.7518,147.2608,566300.0],["2016-02-03",148.0101,149.841,146.4974,148.717,610800.0],["2016-02-04",147.8828,150.2651,146.5044,149.0987,579200.0],["2016-02-05",148.3495,152.1808,142.8498,143.1467,691900.0],["2016-02-08",145.6066,145.6066,139.0396,140.0858,622100.0],["2016-02-09",139.1385,141.5137,135.4839,136.7775,741700.0],["2016-02-10",139.0042,141.3794,138.2407,139.1102,455400.0],["2016-02-11",137.1593,137.7531,135.1941,135.9081,473200.0],["2016-02-12",139.2164,139.8738,136.007,138.2267,512900.0],["2016-02-16",139.2588,140.814,136.9967,140.411,434800.0],["2016-02-17",140.7644,143.7546,138.778,142.4892,544800.0],["2016-02-18",142.6377,144.0656,140.5806,142.8144,398700.0],["2016-02-19",142.765,147.5931,142.765,146.4125,1054600.0],["2016-02-22",147.4234,149.0704,147.2467,148.1161,407400.0],["2016-02-23",147.1336,149.5299,147.1336,147.8617,446700.0],["2016-02-24",147.0628,149.4875,145.232,146.6246,265800.0],["2016-02-25",147.494,151.8839,147.1406,149.1552,468000.0],["2016-02-26",149.127,149.6784,148.3,148.4343,450700.0],["2016-02-29",148.5473,151.6789,147.8475,147.9394,573000.0],["2016-03-01",148.9008,153.2482,148.102,153.1068,511300.0],["2016-03-02",152.4918,154.8458,149.7632,154.1035,459700.0],["2016-03-03",154.5701,156.2949,153.531,156.2596,454700.0],["2016-03-04",157.3977,158.2459,156.2596,157.2775,430000.0],["2016-03-07",156.097,157.9702,155.7223,157.7582,335900.0],["2016-03-08",157.7582,159.2356,156.6201,156.8816,387700.0],["2016-03-09",157.0655,158.6136,155.2841,157.1008,398600.0],["2016-03-10",158.0127,158.8186,154.9306,155.991,435500.0],["2016-03-11",157.1856,158.7407,155.8637,158.6488,542100.0],["2016-03-14",158.2319,158.9882,154.8388,156.302,499600.0],["2016-03-15",155.6234,156.5353,155.2346,156.4505,325900.0],["2016-03-16",155.8708,157.5037,154.563,156.9453,315000.0],["2016-03-17",157.221,160.5505,156.2596,160.0274,502300.0],["2016-03-18",160.2323,162.353,159.0094,159.8082,976500.0],["2016-03-21",159.8082,160.7555,159.5891,159.9355,388500.0],["2016-03-22",159.8719,162.3107,159.3064,161.5119,442500.0],["2016-03-23",161.526,162.8408,161.2715,161.533,533700.0],["2016-03-24",160.9887,161.328,158.868,159.9072,319800.0],["2016-03-28",159.9072,161.4836,159.2074,161.3634,344100.0],["2016-03-29",161.4275,166.5104,161.4275,166.3466,370800.0],["2016-03-30",166.5815,167.2578,165.2788,165.4069,354400.0],["2016-03-31",165.2788,167.1368,164.5455,166.4818,483600.0],["2016-04-01",165.9693,166.7168,164.9371,165.7415,356000.0],["2016-04-04",165.9764,167.2863,165.2503,166.432,373900.0],["2016-04-05",165.172,166.5744,164.3533,165.0581,295400.0],["2016-04-06",164.752,166.0476,164.0045,165.4425,498100.0],["2016-04-07",164.7377,165.6062,163.2356,164.1611,347100.0],["2016-04-08",165.3784,165.7985,164.5527,164.752,336600.0],["2016-04-11",164.9656,164.9656,161.6838,161.698,381800.0],["2016-04-12",161.8404,162.9794,159.5267,162.7729,528000.0],["2016-04-13",163.5845,163.5845,158.1599,158.7152,861600.0],["2016-04-14",158.5087,158.5087,154.814,155.8249,511100.0],["2016-04-15",155.7537,160.6515,155.412,160.082,445600.0],["2016-04-18",159.9966,161.3847,158.9287,161.1996,578000.0],["2016-04-19",161.5414,163.6628,161.036,163.2143,469400.0],["2016-04-20",163.2499,163.3282,158.2738,158.6155,370900.0],["2016-04-21",158.0531,160.7155,157.4836,158.2524,431200.0],["2016-04-22",158.5301,160.4807,157.9962,159.8257,269200.0],["2016-04-25",159.3559,161.9899,159.3559,161.9258,267500.0],["2016-04-26",161.8973,163.2072,159.9468,160.4807,408600.0],["2016-04-27",159.2989,160.1746,157.2843,159.9254,556000.0],["2016-04-28",159.5196,162.2176,159.007,159.6976,379000.0],["2016-04-29",159.2847,159.9467,155.7964,156.9355,971200.0],["2016-05-02",156.2022,159.2277,155.9032,158.7009,384900.0],["2016-05-03",157.7541,159.3274,157.2202,159.1209,385300.0],["2016-05-04",157.925,161.9899,157.6829,160.8224,406900.0],["2016-05-05",161.8119,163.734,161.6624,162.9296,298100.0],["2016-05-06",162.9581,165.3927,160.7299,165.2717,305800.0],["2016-05-09",165.4354,166.5744,165.4354,166.2327,377500.0],["2016-05-10",167.2934,169.0731,166.012,168.0836,517700.0],["2016-05-11",168.0693,168.0693,163.677,164.1611,335600.0],["2016-05-12",164.2892,164.5811,161.9969,163.6841,323900.0],["2016-05-13",163.5061,163.6485,161.6267,162.1322,242600.0],["2016-05-16",162.7516,164.1398,161.6909,163.3709,306800.0],["2016-05-17",163.0506,163.371,158.6155,159.662,451900.0],["2016-05-18",159.3131,160.1745,156.8643,159.1209,432900.0],["2016-05-19",157.9393,157.9677,156.2307,157.5549,283100.0],["2016-05-20",158.5657,159.1921,157.4409,158.6298,322300.0],["2016-05-23",158.9715,159.4983,158.0176,158.1599,196600.0],["2016-05-24",159.4982,159.9325,158.1528,159.0996,349100.0],["2016-05-25",159.363,161.1498,158.2382,160.8864,426700.0],["2016-05-26",160.6159,161.7407,159.8329,161.6553,273800.0],["2016-05-27",161.9116,162.9011,160.4451,161.5272,262700.0],["2016-05-31",161.4915,162.1322,159.7403,161.762,371200.0],["2016-06-01",160.5305,160.559,155.2626,155.8534,804700.0],["2016-06-02",155.6968,156.4941,154.0666,155.2269,541000.0],["2016-06-03",155.4049,156.6151,151.518,151.8027,1072500.0],["2016-06-06",151.5892,152.479,148.3003,149.4962,592000.0],["2016-06-07",150.201,151.1905,148.5565,148.9267,396500.0],["2016-06-08",147.5243,149.2328,147.503,148.9196,437700.0],["2016-06-09",148.9197,150.1512,148.5424,148.9695,443300.0],["2016-06-10",148.0796,149.5318,147.7165,149.0264,403700.0],["2016-06-13",149.2471,151.9167,149.0193,150.4644,633600.0],["2016-06-14",150.3647,151.9593,149.6955,151.1122,407300.0],["2016-06-15",151.4539,154.9635,151.4539,154.0381,530900.0],["2016-06-16",153.6537,154.8924,153.0628,154.8141,290400.0],["2016-06-17",154.6075,155.832,152.7139,155.2198,714100.0],["2016-06-20",156.786,157.7328,155.4191,155.6469,367500.0],["2016-06-21",156.2378,157.1704,155.832,156.5297,281800.0],["2016-06-22",156.8571,157.9036,155.9246,156.7717,306200.0],["2016-06-23",157.7826,157.8538,155.0774,155.5116,379600.0],["2016-06-24",152.3011,156.3232,151.6604,154.4082,862400.0],["2016-06-27",153.4259,156.1738,152.7994,155.5829,519800.0],["2016-06-28",156.9383,160.1224,156.4004,160.0865,544900.0],["2016-06-29",161.5351,162.8547,160.3877,161.0116,364100.0],["2016-06-30",161.3559,163.5718,159.7853,163.5718,385000.0],["2016-07-01",163.5718,164.6833,162.8475,163.9734,292600.0],["2016-07-05",164.3033,166.7129,164.3033,165.8093,453900.0],["2016-07-06",165.3288,166.3113,164.21,164.9846,360900.0],["2016-07-07",164.9774,164.9774,162.9981,164.0523,347300.0],["2016-07-08",165.6515,166.7846,164.3033,165.8953,353100.0],["2016-07-11",166.1176,166.5623,164.6834,165.8953,202800.0],["2016-07-12",166.1893,167.1072,164.9056,166.426,326700.0],["2016-07-13",167.2722,168.1614,166.2252,167.9965,231900.0],["2016-07-14",168.8356,168.8356,164.1383,164.6116,299100.0],["2016-07-15",164.1526,164.8626,161.2984,162.5032,448600.0],["2016-07-18",162.3383,163.2204,160.7893,161.8076,483500.0],["2016-07-19",161.5566,162.496,160.7247,162.496,383000.0],["2016-07-20",162.575,162.575,160.861,162.324,258000.0],["2016-07-21",161.9798,162.4387,160.8395,162.3885,267200.0],["2016-07-22",162.4387,163.5646,162.4387,162.7829,402100.0],["2016-07-25",163.0985,164.1527,161.8722,162.3598,250800.0],["2016-07-26",161.5065,162.0085,159.2331,159.728,346000.0],["2016-07-27",157.9566,158.4873,155.7335,156.9168,918400.0],["2016-07-28",156.8881,159.5128,156.4005,158.1933,446400.0],["2016-07-29",158.8243,168.0037,158.8243,167.724,1134600.0],["2016-08-01",167.6236,169.6459,167.1073,168.2547,485700.0],["2016-08-02",167.5949,168.1615,165.5152,166.0244,343600.0],["2016-08-03",166.2754,166.2754,164.6905,165.2499,283200.0],["2016-08-04",165.6085,165.6085,164.3033,164.5901,236100.0],["2016-08-05",164.8053,165.6658,163.7583,165.379,200200.0],["2016-08-08",165.6515,169.2372,165.379,167.2364,314100.0],["2016-08-09",167.4587,167.8674,166.2826,167.516,367500.0],["2016-08-10",167.7886,168.4412,165.9957,166.885,248800.0],["2016-08-11",166.8204,168.0897,162.4889,163.9949,449100.0],["2016-08-12",164.0021,166.763,163.206,164.5256,384200.0],["2016-08-15",164.4252,166.8348,164.4252,166.1248,279800.0],["2016-08-16",165.3646,165.9957,164.2387,165.0132,279200.0],["2016-08-17",165.1494,165.1494,161.449,163.5287,301500.0],["2016-08-18",163.0769,164.1455,162.2594,163.2132,211400.0],["2016-08-19",162.6037,162.6037,160.0722,161.0547,287200.0],["2016-08-22",161.4275,162.1662,159.9359,160.653,180800.0],["2016-08-23",161.0546,161.5208,160.1797,160.653,192500.0],["2016-08-24",160.9614,160.9614,158.7741,160.0506,168600.0],["2016-08-25",160.3017,162.7543,159.2547,161.7288,256400.0],["2016-08-26",161.9152,163.1343,158.1932,159.2188,285300.0],["2016-08-29",159.7136,162.6753,159.7136,161.6427,241800.0],["2016-08-30",161.8363,162.0371,159.9216,161.8937,234800.0],["2016-08-31",161.7646,163.3351,160.8968,162.8618,410600.0],["2016-09-01",162.6754,163.2132,161.8148,162.6897,261700.0],["2016-09-02",163.4211,165.9311,161.4633,161.994,325100.0],["2016-09-06",162.0371,164.963,161.1048,164.9344,244100.0],["2016-09-07",164.7049,164.92,162.8546,164.8841,227100.0],["2016-09-08",164.5973,164.5973,162.5248,162.6682,516100.0],["2016-09-09",157.8849,161.3774,157.0889,157.7486,451200.0],["2016-09-12",157.2825,162.2164,156.8163,161.3701,460300.0],["2016-09-13",160.0793,160.3447,156.7877,157.053,466800.0],["2016-09-14",157.3972,158.9319,156.5008,158.5016,295400.0],["2016-09-15",158.0211,159.4123,157.2609,159.1757,328800.0],["2016-09-16",158.602,159.3263,158.0355,159.1829,440500.0],["2016-09-19",159.6562,161.6212,159.5487,161.3774,186500.0],["2016-09-20",162.6323,164.7909,161.822,162.1017,251500.0],["2016-09-21",162.159,165.7662,160.8897,165.1065,602200.0],["2016-09-22",166.5049,167.6738,164.9917,165.7877,430200.0],["2016-09-23",165.3,167.2937,163.1486,165.6012,461000.0],["2016-09-26",165.128,166.763,164.9559,165.5582,344600.0],["2016-09-27",165.7519,166.469,163.4068,163.6578,437100.0],["2016-09-28",163.7878,165.3117,162.9717,164.2356,442100.0],["2016-09-29",163.434,165.1745,161.8162,162.9501,346100.0],["2016-09-30",164.1561,164.2789,160.7979,160.834,376700.0],["2016-10-03",160.4008,160.7835,157.1942,157.3675,321600.0],["2016-10-04",157.4614,157.4686,154.7748,157.1725,483200.0],["2016-10-05",157.4036,157.8947,153.9876,154.0598,549500.0],["2016-10-06",153.6193,155.2731,152.146,153.446,254500.0],["2016-10-07",154.2259,156.1397,152.4204,153.3015,290300.0],["2016-10-10",153.547,154.3415,152.8248,153.3376,222000.0],["2016-10-11",153.3593,153.9226,150.8171,151.8571,392600.0],["2016-10-12",152.1243,153.1281,150.7593,152.8465,326700.0],["2016-10-13",148.2822,152.8032,148.2533,150.6294,688400.0],["2016-10-14",150.6293,150.9977,148.9538,150.7377,644500.0],["2016-10-17",151.0554,151.0554,149.5244,149.6905,339200.0],["2016-10-18",151.0843,151.366,149.936,150.001,186100.0],["2016-10-19",149.9433,150.8749,149.1705,150.6294,257500.0],["2016-10-20",150.4055,152.016,149.5172,149.8566,275800.0],["2016-10-21",148.7227,150.3477,148.7227,149.2572,231800.0],["2016-10-24",150.2682,152.5576,147.8705,148.3038,341700.0],["2016-10-25",146.9678,148.405,144.4473,147.7767,435300.0],["2016-10-26",147.3433,149.9144,146.1156,149.8421,448300.0],["2016-10-27",149.5677,150.2466,145.5739,148.665,1035600.0],["2016-10-28",150.2249,155.2514,149.9649,151.1277,903600.0],["2016-10-31",151.8282,154.7603,150.8316,154.6159,686200.0],["2016-11-01",154.2187,155.1287,152.2254,154.0381,637300.0],["2016-11-02",154.5509,156.9847,154.3992,155.5836,594200.0],["2016-11-03",155.3525,158.3497,154.6376,157.6925,689400.0],["2016-11-04",157.5985,159.8157,156.9775,158.978,708500.0],["2016-11-07",160.509,161.4912,158.4291,158.9058,667000.0],["2016-11-08",159.3969,161.3035,158.6675,160.8557,509700.0],["2016-11-09",158.9058,159.0502,154.3848,156.5586,437000.0],["2016-11-10",156.9414,156.9414,151.7415,154.1248,455400.0],["2016-11-11",154.0165,158.1402,153.5832,155.5114,316700.0],["2016-11-14",155.2226,160.0541,153.3015,159.0069,371400.0],["2016-11-15",159.4474,159.7146,153.2076,155.1214,595800.0],["2016-11-16",154.8254,156.8981,153.4098,155.4609,354800.0],["2016-11-17",155.4608,156.963,153.1137,153.6048,321300.0],["2016-11-18",153.8215,154.9409,153.1715,153.7926,457300.0],["2016-11-21",153.9514,155.5258,151.662,151.8932,355000.0],["2016-11-22",152.3265,155.0348,151.3443,154.7531,425200.0],["2016-11-23",153.0631,153.9803,150.8821,152.8176,320600.0],["2016-11-25",152.5287,154.3703,152.5287,153.7059,148800.0],["2016-11-28",154.912,157.4758,153.6915,155.5331,375500.0],["2016-11-29",154.8109,157.8947,154.5942,155.9014,314500.0],["2016-11-30",155.8003,157.028,153.9731,155.9375,575300.0],["2016-12-01",155.0348,155.8364,152.4132,153.2726,363000.0],["2016-12-02",154.2187,157.1652,153.5687,154.912,310400.0],["2016-12-05",154.7892,155.4031,153.4026,154.5364,345200.0],["2016-12-06",154.7459,156.2987,153.706,154.6737,330400.0],["2016-12-07",154.7892,157.4758,154.5004,157.1942,411100.0],["2016-12-08",156.6019,159.2958,155.3742,158.3208,345200.0],["2016-12-09",158.6313,160.6318,157.3458,157.9813,295400.0],["2016-12-12",157.4397,159.4329,157.1363,158.1185,341300.0],["2016-12-13",158.7541,159.5991,157.0353,158.1619,348900.0],["2016-12-14",158.263,160.2418,156.5081,158.718,638900.0],["2016-12-15",158.5591,162.0835,157.4975,159.953,491500.0],["2016-12-16",161.3107,165.0011,161.2385,163.9395,881900.0],["2016-12-19",164.4523,167.0594,164.1778,165.3695,529400.0],["2016-12-20",165.2972,167.2688,164.4017,165.8244,463600.0],["2016-12-21",165.9689,166.8211,163.9756,164.3584,511900.0],["2016-12-22",163.8095,166.1711,162.9573,165.81,475800.0],["2016-12-23",166.4023,167.4061,165.4345,166.59,359000.0],["2016-12-27",166.7488,167.6299,165.4128,165.5933,235700.0],["2016-12-28",165.7824,165.7824,164.1388,165.4915,270800.0],["2016-12-29",165.6734,167.7752,165.0479,166.9243,342700.0],["2016-12-30",166.6697,170.2333,166.0224,169.0915,441600.0],["2017-01-03",170.037,170.037,165.3606,166.7279,455800.0],["2017-01-04",167.3388,169.4916,165.6806,168.0225,405600.0],["2017-01-05",167.0406,169.3824,164.6406,169.2806,431200.0],["2017-01-06",169.157,170.7424,168.3424,169.9933,287600.0],["2017-01-09",170.1534,170.4588,167.6806,167.8043,252400.0],["2017-01-10",167.2734,168.2115,166.1825,167.3461,442200.0],["2017-01-11",167.4188,168.0588,164.9315,164.997,390500.0],["2017-01-12",164.8515,166.3352,163.1861,166.1315,385800.0],["2017-01-13",165.4551,166.8879,165.3315,165.8188,253300.0],["2017-01-17",165.7897,168.1679,165.7897,166.9679,391100.0],["2017-01-18",167.2297,167.4915,165.6151,165.746,377600.0],["2017-01-19",165.2516,165.9497,164.2479,164.8515,455800.0],["2017-01-20",165.077,167.0624,164.3642,166.2115,391400.0],["2017-01-23",167.0406,168.5825,166.3061,168.0806,535300.0],["2017-01-24",167.1206,168.6333,164.2115,164.8806,469200.0],["2017-01-25",164.7716,165.1643,163.2661,164.2552,317300.0],["2017-01-26",164.5751,165.6006,163.5351,163.9133,315600.0],["2017-01-27",164.517,165.157,163.077,163.9352,273800.0],["2017-01-30",163.8042,164.9024,162.2406,162.3569,382300.0],["2017-01-31",162.6406,164.4515,162.1097,163.1279,500400.0],["2017-02-01",162.997,165.1352,161.1206,161.2515,314100.0],["2017-02-02",161.5497,165.8697,161.5497,164.6115,385500.0],["2017-02-03",162.066,164.0515,158.8442,162.2406,778800.0],["2017-02-06",162.0951,163.5715,161.0551,162.306,354400.0],["2017-02-07",162.2115,163.4624,161.7897,162.8806,375600.0],["2017-02-08",162.9606,166.2552,162.9461,165.8697,355900.0],["2017-02-09",166.1388,166.2697,164.3715,164.7642,298100.0],["2017-02-10",164.1025,166.9825,164.1025,166.0952,394000.0],["2017-02-13",166.1024,166.3133,163.4188,164.8806,330900.0],["2017-02-14",163.5061,164.5461,161.7097,164.3788,311100.0],["2017-02-15",163.2733,164.837,161.0842,163.9497,356000.0],["2017-02-16",163.7461,166.1242,163.6951,165.7315,302300.0],["2017-02-17",165.8624,167.0406,164.4224,165.8915,375500.0],["2017-02-21",165.717,168.9024,165.3243,167.9788,373400.0],["2017-02-22",168.517,168.9316,166.5097,166.9097,266200.0],["2017-02-23",167.8843,169.7824,167.3315,168.4224,355400.0],["2017-02-24",169.2879,169.4042,167.8624,168.9824,284000.0],["2017-02-27",169.6443,170.677,168.9461,170.4152,189800.0],["2017-02-28",170.4152,171.5789,169.4625,170.6916,316900.0],["2017-03-01",169.6516,170.7934,168.2334,169.1788,372200.0],["2017-03-02",168.5097,169.8115,167.8552,168.5388,333500.0],["2017-03-03",168.1242,168.5388,165.6006,167.6733,218100.0],["2017-03-06",167.397,169.1134,166.8516,168.3061,313600.0],["2017-03-07",168.6115,169.9861,167.9424,169.9642,286700.0],["2017-03-08",169.8479,170.1388,167.4552,167.717,374300.0],["2017-03-09",167.9351,168.7788,164.2696,164.3133,445900.0],["2017-03-10",164.3133,167.0625,161.8915,163.0915,393500.0],["2017-03-13",163.2588,165.2079,162.786,162.9388,319100.0],["2017-03-14",163.1206,164.8224,161.8624,163.7169,228700.0],["2017-03-15",163.9715,169.717,163.9715,168.8224,421500.0],["2017-03-16",168.2988,170.4006,168.0952,169.4261,343700.0],["2017-03-17",169.7679,171.557,168.7424,169.5642,741200.0],["2017-03-20",169.5643,170.4152,168.8079,169.5352,211800.0],["2017-03-21",170.0297,171.0624,169.0188,169.8915,420700.0],["2017-03-22",170.9098,171.3098,168.597,171.1352,360000.0],["2017-03-23",170.8879,173.0916,170.8879,172.197,383500.0],["2017-03-24",172.6261,173.5061,171.8915,172.1097,295800.0],["2017-03-27",172.0152,172.6115,169.1788,169.7897,231400.0],["2017-03-28",169.9134,170.1606,167.2661,169.4552,305700.0],["2017-03-29",169.1328,170.7229,168.5612,170.0048,251700.0],["2017-03-30",169.9754,171.0086,168.356,170.4224,185300.0],["2017-03-31",170.0267,171.3164,169.1987,169.6604,462900.0],["2017-04-03",169.7336,169.8362,168.5465,169.1767,305700.0],["2017-04-04",169.1035,171.1773,167.9091,169.25,343000.0],["2017-04-05",169.1035,170.4591,168.0043,169.5431,345300.0],["2017-04-06",169.1987,170.6423,168.334,170.1733,296700.0],["2017-04-07",170.3272,171.4557,170.0927,171.0453,214400.0],["2017-04-10",171.0087,172.6134,170.2026,172.4009,216900.0],["2017-04-11",172.5475,174.1962,172.1884,173.5147,273300.0],["2017-04-12",173.6027,174.2182,171.8367,172.0199,498100.0],["2017-04-13",172.0859,172.3497,170.8695,171.1553,357900.0],["2017-04-17",171.844,173.0018,171.6608,173.0018,309700.0],["2017-04-18",172.4816,174.3941,172.4816,173.6247,343800.0],["2017-04-19",173.1044,174.013,172.0565,172.3643,328600.0],["2017-04-20",172.7527,172.7967,171.3531,172.2471,253200.0],["2017-04-21",171.9393,173.0971,171.9393,172.5622,237600.0],["2017-04-24",173.6027,174.3648,168.8836,171.6535,338700.0],["2017-04-25",172.4888,174.8044,170.5616,174.6945,449500.0],["2017-04-26",174.6579,177.5084,173.4415,176.6217,606800.0],["2017-04-27",176.6217,178.2265,175.3833,176.9221,500300.0],["2017-04-28",178.2118,180.63,174.8264,179.1425,870400.0],["2017-05-01",181.0697,182.6525,179.5895,181.7146,563600.0],["2017-05-02",181.7878,183.1215,181.0331,182.1322,337400.0],["2017-05-03",182.7844,182.7844,180.0658,181.3921,515800.0],["2017-05-04",180.9012,184.2133,179.3843,183.5538,580700.0],["2017-05-05",183.9276,184.6384,182.6672,183.4659,354700.0],["2017-05-08",184.1474,184.1474,181.971,183.0922,414700.0],["2017-05-09",182.9529,183.5758,181.6339,183.5099,347500.0],["2017-05-10",183.4586,184.9388,183.0189,184.1474,351800.0],["2017-05-11",183.2314,185.1073,182.1103,184.1694,337000.0],["2017-05-12",184.3013,185.4957,183.8909,185.1513,355800.0],["2017-05-15",184.8875,186.4776,184.6091,186.0746,358600.0],["2017-05-16",185.6276,187.1225,184.9535,186.3677,357900.0],["2017-05-17",186.6755,189.0717,185.503,185.9354,412400.0],["2017-05-18",184.4405,188.3682,184.3159,187.5035,336000.0],["2017-05-19",187.7746,187.7746,185.9134,186.5289,410500.0],["2017-05-22",186.6022,188.5954,185.6276,186.5582,373500.0],["2017-05-23",186.485,186.485,184.4478,184.609,441500.0],["2017-05-24",185.0707,188.4854,184.7922,188.1996,456200.0],["2017-05-25",188.9251,189.1303,186.2651,187.804,328700.0],["2017-05-26",187.6647,188.3389,186.9686,187.8113,205000.0],["2017-05-30",187.782,188.1118,186.3018,186.9979,239000.0],["2017-05-31",187.5915,188.588,186.9759,188.2656,522200.0],["2017-06-01",188.185,189.4894,186.7415,189.4161,352700.0],["2017-06-02",190.1782,192.8968,188.7932,192.4498,439600.0],["2017-06-05",192.3179,195.0511,191.3286,195.0145,283500.0],["2017-06-06",194.1645,195.3442,192.2446,192.5011,272300.0],["2017-06-07",192.8382,193.8201,192.1347,193.1459,273200.0],["2017-06-08",193.1459,194.7874,191.4019,194.6848,275300.0],["2017-06-09",194.6335,195.4395,193.7615,195.0878,213800.0],["2017-06-12",192.7209,194.1865,191.9002,192.4571,392700.0],["2017-06-13",192.545,193.2265,190.6031,192.2153,229700.0],["2017-06-14",192.7209,194.0106,191.7023,192.3618,337900.0],["2017-06-15",192.3399,194.1132,191.9588,193.2851,314200.0],["2017-06-16",193.7395,195.2343,193.2998,195.1391,515100.0],["2017-06-19",195.4982,196.7878,194.6701,196.6706,280300.0],["2017-06-20",196.6119,197.0956,193.6735,195.7399,251100.0],["2017-06-21",195.7839,195.8645,193.6003,195.2783,317600.0],["2017-06-22",195.0658,195.2343,192.8308,193.4024,298400.0],["2017-06-23",193.5929,195.1757,193.2998,194.7653,783900.0],["2017-06-26",194.9192,195.63,193.886,194.5529,219200.0],["2017-06-27",193.9227,194.846,190.7351,190.9036,318200.0],["2017-06-28",191.6561,192.4012,190.9479,191.9881,253500.0],["2017-06-29",191.2282,192.3422,189.9593,191.9438,282500.0],["2017-06-30",192.0397,193.7734,189.7158,189.797,406200.0],["2017-07-03",190.6307,192.9176,189.856,192.7258,216600.0],["2017-07-05",192.7406,194.1201,190.7782,191.6044,380900.0],["2017-07-06",191.1397,191.2577,187.1043,187.4068,299200.0],["2017-07-07",187.8125,189.524,187.7166,188.6683,323000.0],["2017-07-10",188.9044,189.2954,186.4846,186.7133,301800.0],["2017-07-11",186.9862,187.7166,184.6993,185.7099,351600.0],["2017-07-12",187.2297,188.2183,186.6543,187.3846,360000.0],["2017-07-13",187.4437,188.4249,186.0125,186.101,249800.0],["2017-07-14",187.06,187.9231,185.4222,187.0305,348800.0],["2017-07-17",186.9863,190.3061,186.3592,190.188,264300.0],["2017-07-18",189.9962,191.1766,188.6904,190.9331,279800.0],["2017-07-19",191.302,194.4226,190.1511,194.3857,339400.0],["2017-07-20",194.5554,196.2743,194.0021,194.8874,257900.0],["2017-07-21",194.6365,195.7874,194.4226,195.389,232600.0],["2017-07-24",195.4259,196.3333,193.6627,193.8472,338900.0],["2017-07-25",194.2898,194.7103,191.5012,192.8807,326200.0],["2017-07-26",193.2422,198.1334,191.7151,197.0785,326700.0],["2017-07-27",196.2817,196.8424,193.7144,194.7915,329400.0],["2017-07-28",194.5111,196.2448,192.925,195.2489,441800.0],["2017-07-31",194.4079,195.2489,192.1799,193.0652,671600.0],["2017-08-01",194.1423,195.2341,192.9324,194.1718,386500.0],["2017-08-02",193.3823,194.843,192.202,194.3635,296900.0],["2017-08-03",194.1423,196.0383,192.6152,194.2234,324800.0],["2017-08-04",193.9505,195.8169,193.1906,193.2865,249700.0],["2017-08-07",193.2201,194.1127,192.0471,192.925,322400.0],["2017-08-08",192.711,193.8914,192.534,193.7955,394100.0],["2017-08-09",194.039,195.6694,193.4635,195.2489,394300.0],["2017-08-10",194.7398,195.0275,193.5447,193.6774,292900.0],["2017-08-11",194.275,194.3414,190.9626,191.1766,216100.0],["2017-08-14",192.2831,194.6439,192.2831,194.3635,340900.0],["2017-08-15",194.2308,195.7874,192.8586,195.5587,444900.0],["2017-08-16",196.2817,197.9047,193.4045,193.8029,338400.0],["2017-08-17",193.2423,195.4481,192.9545,193.7365,373400.0],["2017-08-18",193.4119,193.9431,192.143,192.3717,670600.0],["2017-08-21",192.534,195.448,192.0839,194.9095,218200.0],["2017-08-22",195.1677,196.2448,193.6553,195.6694,288400.0],["2017-08-23",195.5218,197.853,195.3152,197.0932,251200.0],["2017-08-24",197.4252,198.1482,196.4145,196.5399,396500.0],["2017-08-25",196.6211,197.3367,195.9792,195.9792,226900.0],["2017-08-28",196.1415,196.4956,194.4078,196.2891,236500.0],["2017-08-29",196.2817,197.5875,194.9538,195.2341,220700.0],["2017-08-30",194.9317,196.4957,194.0242,196.4957,201400.0],["2017-08-31",196.8055,197.8383,195.9128,196.2153,427700.0],["2017-09-01",197.0416,197.949,195.7063,196.0678,275600.0],["2017-09-05",196.2964,197.0342,194.5333,196.3038,318000.0],["2017-09-06",196.894,197.3366,193.825,193.8545,426400.0],["2017-09-07",194.0685,196.4366,193.7512,196.2743,345800.0],["2017-09-08",196.0751,198.2293,196.0234,196.6652,300600.0],["2017-09-11",196.9899,199.2179,196.6727,198.7384,245500.0],["2017-09-12",198.4137,198.9891,194.4447,195.1972,360200.0],["2017-09-13",195.1825,195.212,192.2832,192.6815,384000.0],["2017-09-14",192.5635,193.4931,191.4791,193.4046,404900.0],["2017-09-15",193.4266,194.6365,192.4528,193.2791,561800.0],["2017-09-18",193.4487,194.0315,191.6265,191.9364,445400.0],["2017-09-19",192.0323,192.6151,189.6863,189.9003,496800.0],["2017-09-20",190.1069,190.9479,188.3142,188.956,419400.0],["2017-09-21",189.0666,189.5461,188.1887,188.3215,344600.0],["2017-09-22",188.6683,189.6495,187.5543,188.1224,393100.0],["2017-09-25",188.8748,189.6937,187.9305,188.5428,531000.0],["2017-09-26",188.7273,189.5536,187.8937,188.056,287500.0],["2017-09-27",187.2223,187.8789,185.2969,185.4813,341400.0],["2017-09-28",185.6893,188.1483,185.3253,187.9923,319100.0],["2017-09-29",187.4871,188.7649,186.9076,188.7203,312900.0],["2017-10-02",189.2255,189.2255,187.1974,187.4945,353300.0],["2017-10-03",187.5911,188.9506,187.1231,188.4678,212000.0],["2017-10-04",188.3563,191.5657,187.9552,191.3502,227100.0],["2017-10-05",191.9148,192.7469,190.3399,190.9788,260100.0],["2017-10-06",190.6147,191.2016,187.3682,190.9342,353900.0],["2017-10-09",190.7262,191.4691,189.9907,191.3725,238400.0],["2017-10-10",191.6102,193.1406,190.7856,192.2046,296000.0],["2017-10-11",192.4423,192.7915,191.2834,191.8926,186200.0],["2017-10-12",191.8257,193.9801,191.7068,193.9727,167500.0],["2017-10-13",194.7527,194.9607,193.0663,194.5075,193100.0],["2017-10-16",194.6413,195.3694,192.9772,193.9132,206500.0],["2017-10-17",193.5195,194.3441,193.2075,194.1807,157600.0],["2017-10-18",193.8687,194.2996,192.1006,194.0544,172100.0],["2017-10-19",194.151,194.3367,192.0931,193.1109,201400.0],["2017-10-20",193.2967,193.2967,191.7068,192.6652,206400.0],["2017-10-23",193.0366,193.148,191.9817,192.888,251700.0],["2017-10-24",192.2863,192.524,189.1958,191.328,307300.0],["2017-10-25",191.7886,193.1704,190.8748,191.3948,332600.0],["2017-10-26",192.472,193.3486,191.3056,192.8954,259100.0],["2017-10-27",192.8138,195.3099,191.9297,194.9385,276400.0],["2017-10-30",194.7676,195.5402,193.3412,193.7498,296800.0],["2017-10-31",194.0396,194.9756,193.1926,194.9608,388100.0],["2017-11-01",195.3545,196.1791,193.5715,195.035,291000.0],["2017-11-02",194.827,195.5402,186.6476,188.5792,750700.0],["2017-11-03",187.1974,189.6193,186.6179,188.6832,538200.0],["2017-11-06",187.5614,192.1674,187.1156,188.5569,413000.0],["2017-11-07",188.8021,190.2656,187.6951,189.441,396100.0],["2017-11-08",189.9758,192.3457,189.9461,192.2565,319300.0],["2017-11-09",192.0709,192.6652,190.3325,190.8896,251300.0],["2017-11-10",189.8124,191.8628,189.6712,190.4662,266400.0],["2017-11-13",190.6222,192.3457,189.7381,192.1377,167900.0],["2017-11-14",191.4542,192.3383,190.2136,190.793,323800.0],["2017-11-15",190.689,193.0291,187.1528,187.3236,352900.0],["2017-11-16",187.1454,189.1512,186.6402,188.6535,299100.0],["2017-11-17",188.6609,189.5375,185.8899,186.3579,233300.0],["2017-11-20",186.4842,187.0413,183.988,185.8824,283000.0],["2017-11-21",186.5065,187.7174,185.8081,187.2939,305700.0],["2017-11-22",186.4916,187.6431,185.5333,185.7041,196300.0],["2017-11-24",186.4693,187.4945,185.7933,186.0013,81800.0],["2017-11-27",186.031,186.187,183.9212,183.9509,362600.0],["2017-11-28",183.9212,184.627,181.6702,183.3269,519400.0],["2017-11-29",183.4011,184.1217,181.3655,184.0029,360400.0],["2017-11-30",184.4784,184.5749,182.7623,183.4903,421100.0],["2017-12-01",183.9731,185.2658,182.1976,183.5274,388800.0],["2017-12-04",184.3223,184.6566,182.1233,182.9628,348000.0],["2017-12-05",183.2302,183.3863,180.4741,180.5186,383200.0],["2017-12-06",180.3775,180.8232,179.0254,179.7535,573300.0],["2017-12-07",179.7237,179.8129,178.1339,178.7505,497800.0],["2017-12-08",178.8471,181.4993,178.5425,181.4993,345200.0],["2017-12-11",182.5542,185.2138,181.9376,185.1024,463800.0],["2017-12-12",185.3104,185.6744,182.5096,185.0949,368400.0],["2017-12-13",186.9522,186.9522,183.8394,184.2257,367900.0],["2017-12-14",184.6715,185.6075,183.7503,184.9835,426200.0],["2017-12-15",186.0756,187.3088,185.2584,185.5704,742200.0],["2017-12-18",185.7264,186.5807,184.4858,185.6298,309500.0],["2017-12-19",185.5333,186.4693,180.2587,180.3924,329000.0],["2017-12-20",180.6524,181.5959,177.7773,178.5202,391900.0],["2017-12-21",178.81,179.226,176.3138,176.4921,525400.0],["2017-12-22",177.1534,178.5797,176.663,177.8443,349500.0],["2017-12-26",177.9705,179.4786,177.1087,178.7134,285300.0],["2017-12-27",179.434,179.8278,178.3122,179.2112,261100.0],["2017-12-28",179.6751,180.7228,178.5227,180.2812,280900.0],["2017-12-29",180.8125,181.2017,179.72,180.6254,256600.0],["2018-01-02",181.067,181.6133,179.0914,179.6601,310900.0],["2018-01-03",180.4908,181.5385,179.7275,181.5011,321400.0],["2018-01-04",182.0324,183.2073,178.4628,178.6424,292600.0],["2018-01-05",178.7546,179.8697,177.9015,179.1288,344200.0],["2018-01-08",177.3028,178.8893,176.1579,178.2233,543100.0],["2018-01-09",178.2308,179.0016,176.3301,176.809,403600.0],["2018-01-10",175.8586,176.0158,172.8428,173.7782,389400.0],["2018-01-11",174.1449,175.3048,173.2245,173.9429,359000.0],["2018-01-12",173.7932,174.1748,169.6399,169.9467,435600.0],["2018-01-16",170.2461,174.1075,169.812,170.3209,378800.0],["2018-01-17",171.4883,171.623,169.2283,170.1413,420800.0],["2018-01-18",169.4304,169.4304,167.3725,168.0759,478800.0],["2018-01-19",167.5745,168.6821,166.7139,167.35,331500.0],["2018-01-22",167.7317,169.9168,167.2976,169.5726,462700.0],["2018-01-23",170.1488,173.6809,170.1488,173.4863,433500.0],["2018-01-24",173.1721,174.6313,172.4986,173.2768,271100.0],["2018-01-25",173.1047,173.5388,170.9944,173.0598,317300.0],["2018-01-26",173.217,173.2244,169.8046,171.9897,272700.0],["2018-01-29",171.6155,171.9298,169.4753,170.4257,248300.0],["2018-01-30",170.0665,171.1366,169.3032,169.6849,283700.0],["2018-01-31",169.4005,174.564,168.9066,174.347,898400.0],["2018-02-01",174.3844,174.9756,169.9468,169.9991,520300.0],["2018-02-02",167.7018,170.2686,166.8113,168.6597,366600.0],["2018-02-05",169.176,170.6353,163.1295,163.1295,547300.0],["2018-02-06",161.6926,165.1275,160.166,163.7506,1026000.0],["2018-02-07",163.7506,167.2603,162.7778,162.9948,540100.0],["2018-02-08",163.5111,169.1236,161.977,163.3464,773200.0],["2018-02-09",164.9404,172.2067,163.4737,170.5754,764500.0],["2018-02-12",171.1441,171.7877,165.5765,170.508,932800.0],["2018-02-13",170.1338,171.7801,167.2153,170.8297,480700.0],["2018-02-14",169.2508,169.7672,166.1377,168.1957,426200.0],["2018-02-15",168.3528,171.8924,168.016,171.7951,288800.0],["2018-02-16",171.3087,172.7156,170.6951,171.8699,370700.0],["2018-02-20",171.0169,173.0449,168.6521,168.7045,478100.0],["2018-02-21",168.2106,168.8841,164.3492,164.7458,663600.0],["2018-02-22",165.1349,167.552,164.656,165.8234,546400.0],["2018-02-23",166.3248,170.074,166.3248,170.074,398300.0],["2018-02-26",170.8298,170.8298,168.2855,169.9543,343900.0],["2018-02-27",169.8719,170.8597,165.5465,166.003,412900.0],["2018-02-28",166.7888,170.4107,166.3697,167.4997,450900.0],["2018-03-01",166.7813,170.2536,166.4745,167.6045,535300.0],["2018-03-02",169.1236,170.044,165.4942,166.2949,441500.0],["2018-03-05",165.2846,169.4154,164.8731,168.9066,435700.0],["2018-03-06",169.1685,172.6707,167.9337,172.1543,665000.0],["2018-03-07",171.9972,173.8007,171.3686,173.2245,482400.0],["2018-03-08",174.0776,176.3825,172.8503,175.2225,543300.0],["2018-03-09",175.5218,178.3056,174.5565,177.7444,503800.0],["2018-03-12",177.4601,179.8697,177.4601,178.6574,691100.0],["2018-03-13",179.256,180.3411,176.9212,178.141,418000.0],["2018-03-14",178.3206,179.0016,177.0709,178.605,516100.0],["2018-03-15",179.1362,181.037,178.3954,180.8799,578900.0],["2018-03-16",180.3486,182.5262,180.2663,182.3466,473100.0],["2018-03-19",182.0698,182.0698,179.8323,181.0895,429200.0],["2018-03-20",179.8547,181.8677,178.6648,179.1961,323900.0],["2018-03-21",179.1438,179.3533,176.607,177.1981,338300.0],["2018-03-22",176.7042,179.1812,174.7436,174.8109,299000.0],["2018-03-23",174.8558,174.9231,170.9944,171.4958,421200.0],["2018-03-26",172.6033,174.4667,172.1618,174.0851,244900.0],["2018-03-27",173.8605,177.7893,172.5734,175.0728,333500.0],["2018-03-28",176.6644,181.2055,176.6644,180.7605,353900.0],["2018-03-29",181.3489,183.031,177.5169,181.5526,432100.0],["2018-04-02",181.5223,181.7939,177.6526,178.7766,404900.0],["2018-04-03",178.8822,181.9071,177.5923,181.1151,299200.0],["2018-04-04",180.0137,183.5365,179.7874,182.7821,266200.0],["2018-04-05",182.8877,182.8877,180.3758,182.1711,212100.0],["2018-04-06",182.3446,185.2638,182.254,182.8349,475100.0],["2018-04-09",182.5483,183.28,181.4017,182.0806,284200.0],["2018-04-10",183.4761,183.7627,181.7939,182.5105,285500.0],["2018-04-11",182.2541,184.5472,181.711,181.9523,378200.0],["2018-04-12",183.0386,183.0386,180.0137,181.2357,395600.0],["2018-04-13",181.0471,183.3931,180.8208,183.295,357600.0],["2018-04-16",183.5892,185.1281,182.1107,182.8877,316500.0],["2018-04-17",183.4007,186.501,182.8198,185.7089,356000.0],["2018-04-18",186.2143,186.3199,184.5472,185.03,414300.0],["2018-04-19",184.4945,184.4945,180.5946,181.2207,337900.0],["2018-04-20",181.5375,181.9599,179.4631,180.5795,419200.0],["2018-04-23",181.3413,181.3413,177.6602,179.018,358400.0],["2018-04-24",179.018,180.7002,178.1731,179.2518,397800.0],["2018-04-25",178.7163,180.934,178.0977,178.5126,361900.0],["2018-04-26",178.4221,180.4512,178.407,179.365,510600.0],["2018-04-27",179.2745,182.8575,179.2745,181.9372,374500.0],["2018-04-30",182.5332,183.4459,180.6247,180.8058,515800.0],["2018-05-01",180.9641,182.0353,180.0589,181.6883,342600.0],["2018-05-02",180.9189,182.0957,179.3801,181.2584,558300.0],["2018-05-03",180.2099,185.9352,178.7842,179.8553,608100.0],["2018-05-04",179.4253,182.4351,178.9727,181.9222,276600.0],["2018-05-07",182.7746,182.7746,181.2508,182.2616,196500.0],["2018-05-08",182.7218,182.7218,181.1754,182.1409,394100.0],["2018-05-09",182.2013,184.0343,181.6582,183.9815,253600.0],["2018-05-10",184.8112,185.1658,182.8123,183.989,357200.0],["2018-05-11",184.2757,184.849,182.6464,182.8727,233900.0],["2018-05-14",183.0838,183.5515,181.1527,182.5935,237800.0],["2018-05-15",180.7605,180.7605,175.7668,176.3477,394600.0],["2018-05-16",177.0266,177.3057,173.3303,173.5944,335400.0],["2018-05-17",173.3152,174.5373,171.1503,171.535,314100.0],["2018-05-18",171.6331,173.0437,170.6449,172.6439,358900.0],["2018-05-21",173.4208,176.0007,171.9951,175.5933,355700.0],["2018-05-22",175.5556,176.0836,174.3562,175.4424,365500.0],["2018-05-23",175.8272,178.837,175.8272,178.0826,263000.0],["2018-05-24",178.4522,179.0331,175.0502,175.8724,242600.0],["2018-05-25",176.408,177.5093,176.0912,176.6645,291400.0],["2018-05-29",176.0761,178.4372,175.269,176.8153,406100.0],["2018-05-30",176.0233,182.2616,176.0233,182.0203,390200.0],["2018-05-31",180.8887,181.3036,179.6139,180.3079,509000.0],["2018-06-01",180.851,180.851,179.5083,179.9081,529700.0],["2018-06-04",180.7454,182.5784,179.5988,182.4653,466600.0],["2018-06-05",182.8425,183.3629,181.1754,181.7336,494500.0],["2018-06-06",180.9189,183.0235,180.9189,183.0084,422400.0],["2018-06-07",183.3781,183.6722,180.7153,181.5903,498100.0],["2018-06-08",182.1183,182.7595,179.8704,181.7864,359700.0],["2018-06-11",182.1937,182.2918,180.2475,180.4965,349300.0],["2018-06-12",180.6851,181.2357,179.365,180.0062,401700.0],["2018-06-13",180.4362,181.2433,175.3067,175.7518,546500.0],["2018-06-14",176.3552,179.3574,175.8724,177.1397,405600.0],["2018-06-15",177.7054,179.0255,176.408,176.8832,610200.0],["2018-06-18",176.3779,176.5891,173.7151,175.3671,476900.0],["2018-06-19",174.741,176.5514,174.2657,175.3972,502600.0],["2018-06-20",175.5179,176.3929,173.8509,176.1516,667600.0],["2018-06-21",176.325,177.1548,175.2162,176.9738,376000.0],["2018-06-22",177.5923,179.3348,176.0158,177.5546,641400.0],["2018-06-25",177.7809,179.1538,175.978,176.8455,673100.0],["2018-06-26",176.7776,179.018,175.8045,176.9738,466000.0],["2018-06-27",177.3358,177.6903,175.6612,175.7819,439000.0],["2018-06-28",175.8656,179.5383,175.8656,179.1429,524200.0],["2018-06-29",178.5346,182.4583,177.067,181.7891,737900.0],["2018-07-02",181.561,182.078,177.5612,179.6219,435000.0],["2018-07-03",179.3406,182.0248,178.641,179.6219,239800.0],["2018-07-05",179.6828,181.675,179.295,181.5077,225300.0],["2018-07-06",181.8651,183.4088,181.8195,182.5115,285000.0],["2018-07-09",182.6559,182.6559,180.428,181.4925,345500.0],["2018-07-10",181.4925,183.3403,180.7929,182.9677,348800.0],["2018-07-11",182.8308,185.3097,182.8308,184.4809,452400.0],["2018-07-12",184.671,185.2261,183.6216,184.5417,379200.0],["2018-07-13",184.7622,184.9903,181.9791,182.2072,246100.0],["2018-07-16",181.5001,181.5001,178.4129,179.5611,345600.0],["2018-07-17",179.8728,179.9641,176.7248,176.9757,369300.0],["2018-07-18",176.8541,177.9339,175.2116,176.0937,319300.0],["2018-07-19",175.5918,178.603,175.5918,176.8237,349300.0],["2018-07-20",176.299,176.5651,173.2954,174.398,372900.0],["2018-07-23",175.2116,175.4397,173.4475,174.6261,488700.0],["2018-07-24",174.6413,175.1812,172.6491,174.6794,346600.0],["2018-07-25",175.8047,178.641,175.1888,176.9757,319000.0],["2018-07-26",177.7742,177.7742,176.3066,177.5537,220100.0],["2018-07-27",178.1543,178.603,175.896,177.3939,329800.0],["2018-07-30",177.2419,178.6943,176.4587,177.7818,302000.0],["2018-07-31",178.6943,184.23,177.873,182.8385,545600.0],["2018-08-01",182.3898,183.7585,179.9945,183.173,556300.0],["2018-08-02",183.0209,183.8042,176.4359,178.0707,700900.0],["2018-08-03",180.504,184.7775,178.2152,184.3288,649200.0],["2018-08-06",184.3517,185.8497,184.0171,184.6026,293800.0],["2018-08-07",185.0436,185.4162,181.8728,185.0132,351100.0],["2018-08-08",184.6634,185.2109,181.8195,181.9259,236900.0],["2018-08-09",181.5838,182.7016,181.3177,182.1465,189900.0],["2018-08-10",182.0628,182.5875,179.4546,179.9261,174100.0],["2018-08-13",179.8348,180.6561,178.8387,179.5535,190200.0],["2018-08-14",180.2302,180.9982,178.6866,180.063,273800.0],["2018-08-15",180.0249,182.6027,179.4699,182.2681,446700.0],["2018-08-16",182.3594,183.3327,181.4697,183.2491,226500.0],["2018-08-17",183.2338,185.074,183.1046,185.036,266900.0],["2018-08-20",185.4618,185.9713,184.4809,184.7774,297500.0],["2018-08-21",184.3593,184.4657,182.6027,183.4316,279100.0],["2018-08-22",183.6445,183.9486,182.6103,183.7813,266500.0],["2018-08-23",183.9182,184.5874,183.5608,184.1463,192200.0],["2018-08-24",183.8193,186.207,183.3023,185.6443,273900.0],["2018-08-27",185.9256,185.9332,184.42,185.8268,324100.0],["2018-08-28",185.4922,187.9788,184.8155,187.6594,381300.0],["2018-08-29",187.8419,189.0053,187.2488,188.0396,322800.0],["2018-08-30",188.4198,188.8152,186.1234,186.5188,258100.0],["2018-08-31",186.5948,188.3438,186.093,187.2716,302800.0],["2018-09-04",186.4808,187.7126,184.7699,185.4542,228500.0],["2018-09-05",184.747,187.4388,183.8497,186.4275,296500.0],["2018-09-06",187.0131,187.5453,186.6405,187.2944,193400.0],["2018-09-07",186.9218,187.3476,185.363,187.1651,266700.0],["2018-09-10",187.7734,190.2371,187.4997,189.568,427800.0],["2018-09-11",188.8304,190.815,188.587,190.2827,365200.0],["2018-09-12",190.2143,190.2143,188.2905,188.5794,326100.0],["2018-09-13",189.5604,190.4728,188.3817,188.7924,398200.0],["2018-09-14",187.8875,189.4996,184.9524,187.2944,423100.0],["2018-09-17",187.2412,188.2069,185.8116,187.2488,389000.0],["2018-09-18",186.7849,187.0815,185.5835,186.61,421300.0],["2018-09-19",187.1575,188.7163,185.0968,185.4618,405000.0],["2018-09-20",185.6975,186.9978,184.0931,186.572,275800.0],["2018-09-21",186.3439,189.3399,185.9485,188.0016,493100.0],["2018-09-24",187.5301,187.5377,182.078,183.0818,392500.0],["2018-09-25",183.4467,185.3249,182.4506,184.8839,307500.0],["2018-09-26",184.8839,184.8839,182.3442,182.5723,422200.0],["2018-09-27",182.8712,185.8676,182.6106,185.3694,564900.0],["2018-09-28",185.2545,189.2164,185.2545,189.0632,694100.0],["2018-10-01",189.1168,189.8219,187.4385,188.1359,422700.0],["2018-10-02",188.4194,189.2241,186.9404,188.1589,389200.0],["2018-10-03",187.9826,190.0517,185.8369,187.1703,441600.0],["2018-10-04",186.0514,187.4845,184.7257,186.381,414900.0],["2018-10-05",186.6799,187.5535,185.8369,186.7565,259500.0],["2018-10-08",187.0324,191.2089,187.0324,190.0748,485500.0],["2018-10-09",190.0288,192.0596,188.6877,191.8527,527700.0],["2018-10-10",191.2396,192.4657,188.8562,189.2011,406900.0],["2018-10-11",189.8985,189.8985,183.1394,183.6835,634600.0],["2018-10-12",184.5571,185.8599,181.6374,182.8635,535200.0],["2018-10-15",182.7256,186.8178,182.6642,184.3808,447900.0],["2018-10-16",185.2928,187.9443,184.1126,187.5305,532100.0],["2018-10-17",186.9327,188.1282,185.2928,186.0668,520900.0],["2018-10-18",185.9978,187.5765,185.9978,187.0937,354200.0],["2018-10-19",187.2239,188.7183,186.8331,188.2432,345200.0],["2018-10-22",187.9443,189.2088,185.5763,185.8062,588900.0],["2018-10-23",184.9786,188.8103,183.5225,187.2469,364400.0],["2018-10-24",187.6454,194.3739,187.6071,192.9791,579900.0],["2018-10-25",193.0788,195.761,191.1936,194.964,425300.0],["2018-10-26",194.8644,195.1556,189.6533,189.9828,572200.0],["2018-10-29",191.8373,197.6921,191.7913,196.6039,683100.0],["2018-10-30",197.1633,198.5657,194.4812,195.9066,1107800.0],["2018-10-31",196.42,196.42,191.914,192.1822,746800.0],["2018-11-01",192.734,193.7608,190.9637,193.6152,474700.0],["2018-11-02",192.9178,193.393,189.1705,189.9598,477300.0],["2018-11-05",190.6265,193.0328,189.8372,191.2626,673200.0],["2018-11-06",191.0174,192.8949,190.7951,191.6151,459200.0],["2018-11-07",194.6498,196.9488,193.5692,195.4161,554800.0],["2018-11-08",194.5348,196.3281,192.5653,194.4352,344100.0],["2018-11-09",194.3662,195.3165,193.2934,194.5961,394900.0],["2018-11-12",194.6727,197.5312,194.6727,195.1862,407400.0],["2018-11-13",195.2935,196.443,193.9524,195.5847,511000.0],["2018-11-14",196.2284,196.4353,193.5079,194.0367,414200.0],["2018-11-15",193.0098,193.3546,190.3123,192.1362,398100.0],["2018-11-16",192.2665,196.1518,192.1286,195.9296,355400.0],["2018-11-19",196.2667,197.9297,195.0559,197.5695,463900.0],["2018-11-20",197.5465,199.2708,196.5043,197.991,563900.0],["2018-11-21",197.7611,200.9567,197.6385,198.2822,266100.0],["2018-11-23",197.7918,198.1366,195.7686,196.5963,94200.0],["2018-11-26",197.5312,197.8071,195.6307,196.5043,268300.0],["2018-11-27",196.7495,198.2056,195.7226,197.9603,226800.0],["2018-11-28",197.7305,199.4317,197.7305,199.4317,233900.0],["2018-11-29",199.1405,199.5007,196.8952,198.7421,227900.0],["2018-11-30",200.6272,201.2326,198.5734,201.1713,351400.0],["2018-12-03",201.2939,202.8649,199.8838,201.3782,305900.0],["2018-12-04",201.3169,202.8573,198.5964,198.9336,294100.0],["2018-12-06",198.7497,203.7998,196.2284,203.6006,440700.0],["2018-12-07",203.7539,204.9264,201.4855,202.0526,329400.0],["2018-12-10",202.2442,202.2442,198.3741,201.2403,238000.0],["2018-12-11",202.8035,203.7691,201.6694,201.769,236500.0],["2018-12-12",202.8803,203.3171,197.7228,197.8071,325000.0],["2018-12-13",198.0523,202.8419,198.014,200.5736,255900.0],["2018-12-14",200.313,201.3476,199.5927,200.9951,218800.0],["2018-12-17",201.9683,202.8113,194.121,194.8567,483700.0],["2018-12-18",195.8912,198.9259,195.8759,197.7841,361900.0],["2018-12-19",197.7228,198.2592,194.8567,195.8759,404700.0],["2018-12-20",196.535,198.3206,193.9831,195.715,412000.0],["2018-12-21",195.1019,201.3552,192.8565,192.9255,878900.0],["2018-12-24",193.0864,193.5003,183.6145,183.6528,299100.0],["2018-12-26",184.059,187.86,182.2658,187.5995,386900.0],["2018-12-27",186.8025,188.4348,182.9248,188.2969,561800.0],["2018-12-28",190.4273,190.9254,186.2201,188.5651,283400.0],["2018-12-31",188.9511,189.5534,186.5419,189.3449,231100.0],["2019-01-02",187.9087,187.9087,181.8548,182.6888,417200.0],["2019-01-03",182.2796,186.0015,182.2796,183.654,356200.0],["2019-01-04",184.488,186.0478,183.2834,184.0093,344600.0],["2019-01-07",184.7737,187.0516,183.8239,184.7737,340600.0],["2019-01-08",185.4377,189.9009,184.8586,189.3913,386300.0],["2019-01-09",189.1056,189.4685,187.5072,189.2291,220100.0],["2019-01-10",189.0824,192.3719,188.5805,192.0244,345700.0],["2019-01-11",192.0476,192.812,191.2445,192.6035,321300.0],["2019-01-14",192.1325,193.4684,191.0746,192.1866,171400.0],["2019-01-15",192.3719,195.9547,192.3719,195.0513,291300.0],["2019-01-16",194.7656,199.0898,194.0707,198.1864,417600.0],["2019-01-17",197.4528,200.6341,197.4528,199.36,419300.0],["2019-01-18",200.4179,200.8118,198.8273,200.7114,310800.0],["2019-01-22",200.9353,202.0781,199.8079,201.7461,385500.0],["2019-01-23",201.5993,202.3097,200.6032,202.1553,291900.0],["2019-01-24",201.9468,202.8734,200.248,202.0009,230700.0],["2019-01-25",202.2016,204.2711,201.9391,202.9429,468500.0],["2019-01-28",202.2326,206.302,201.9546,205.7691,384200.0],["2019-01-29",206.0394,207.7613,205.3212,207.6455,309100.0],["2019-01-30",206.8502,219.3671,206.8502,209.2671,418300.0],["2019-01-31",208.4486,210.6029,204.912,209.4138,784100.0],["2019-02-01",209.4987,209.7999,205.0433,208.5567,349400.0],["2019-02-04",207.9698,212.1859,207.0664,212.1087,318500.0],["2019-02-05",212.1009,214.1781,210.0778,213.8306,313300.0],["2019-02-06",214.0854,214.0854,211.8383,212.7418,251200.0],["2019-02-07",210.6184,214.5719,210.6184,214.2476,230700.0],["2019-02-08",213.1125,214.9116,213.0739,214.7186,344800.0],["2019-02-11",214.6646,216.2938,213.8924,215.1742,286000.0],["2019-02-12",215.0121,215.0121,211.9002,213.5681,341500.0],["2019-02-13",212.8345,215.1588,212.1241,214.6877,229400.0],["2019-02-14",214.9811,215.7842,213.043,214.5487,181800.0],["2019-02-15",215.6451,215.9695,214.0313,215.2977,261800.0],["2019-02-19",215.2669,216.7031,214.7959,216.3942,242600.0],["2019-02-20",216.2321,216.2321,212.209,213.7302,259700.0],["2019-02-21",212.9503,216.5178,212.0005,216.2166,207500.0],["2019-02-22",216.819,218.4714,215.707,217.344,209600.0],["2019-02-25",218.232,218.232,215.2514,215.7379,212100.0],["2019-02-26",216.2012,216.5641,215.0275,216.2398,180300.0],["2019-02-27",215.5294,216.2552,213.5449,216.0853,169800.0],["2019-02-28",216.2321,219.4597,215.7765,216.0853,465300.0],["2019-03-01",216.402,216.402,213.3055,215.5062,248900.0],["2019-03-04",216.317,218.1162,214.9503,217.7764,222000.0],["2019-03-05",217.6529,218.4946,216.6877,217.2437,194300.0],["2019-03-06",217.8073,218.3247,217.0583,217.2668,292900.0],["2019-03-07",217.5911,220.8805,217.0815,217.9772,293400.0],["2019-03-08",217.3749,219.5833,217.3208,218.9115,320100.0],["2019-03-11",219.9076,221.0735,218.3478,220.6334,240100.0],["2019-03-12",220.9578,221.8921,220.0929,221.6064,220100.0],["2019-03-13",222.0697,224.8186,222.0697,223.3206,352600.0],["2019-03-14",223.4519,224.8805,222.8419,224.6488,243400.0],["2019-03-15",224.0079,224.6565,222.7724,223.4674,466900.0],["2019-03-18",224.0078,224.6719,219.6759,221.035,291300.0],["2019-03-19",220.9577,221.4133,219.4674,220.6334,255600.0],["2019-03-20",220.6335,222.0003,218.456,220.2706,257700.0],["2019-03-21",220.1007,223.9693,220.1007,223.5446,251200.0],["2019-03-22",224.1546,227.4904,224.1546,224.4789,302700.0],["2019-03-25",223.6372,225.0117,221.7145,223.0581,299600.0],["2019-03-26",223.228,226.2395,223.228,226.1391,164600.0],["2019-03-27",226.139,227.1042,224.0619,225.112,251100.0],["2019-03-28",225.112,226.0993,224.2258,225.5707,213400.0],["2019-03-29",225.7417,226.2392,224.2725,224.8477,349000.0],["2019-04-01",224.5368,224.5601,221.0619,224.0937,270500.0],["2019-04-02",224.187,227.3587,221.7849,226.7912,379100.0],["2019-04-03",226.4957,226.7445,223.8138,225.5007,322100.0],["2019-04-04",225.9672,226.1694,222.2125,223.7129,270900.0],["2019-04-05",224.1637,225.0499,222.881,224.9333,285000.0],["2019-04-08",224.9722,224.9722,222.2669,223.4951,281800.0],["2019-04-09",223.5962,223.9849,222.5001,223.464,235000.0],["2019-04-10",224.0315,225.1587,223.705,224.428,330100.0],["2019-04-11",224.77,225.6562,223.7439,225.2986,151900.0],["2019-04-12",224.6845,225.5785,222.7022,225.5629,245100.0],["2019-04-15",225.8972,226.4569,224.0548,224.428,275300.0],["2019-04-16",223.9383,224.4669,216.0946,216.4988,452400.0],["2019-04-17",217.1439,217.1439,212.6585,213.4903,312800.0],["2019-04-18",213.6147,216.4988,213.2182,216.3355,298500.0],["2019-04-22",215.6125,215.6125,211.1193,213.9101,272300.0],["2019-04-23",214.4465,216.7397,213.2027,215.2549,310600.0],["2019-04-24",216.6076,217.315,215.0917,216.6232,403600.0],["2019-04-25",216.5532,219.9814,215.9313,216.3744,353600.0],["2019-04-26",217.6571,220.0747,216.7087,218.7765,288400.0],["2019-04-29",219.1574,219.9348,215.7525,215.838,173200.0],["2019-04-30",215.7992,220.1525,215.3172,219.6083,499100.0],["2019-05-01",219.3206,223.7749,219.0252,220.5255,368400.0],["2019-05-02",220.6499,223.0287,219.0252,220.0436,261700.0],["2019-05-03",220.7198,221.5672,218.9785,221.0386,220100.0],["2019-05-06",221.2097,222.1581,218.9631,220.6655,159800.0],["2019-05-07",220.4012,221.1319,215.1461,216.8175,239300.0],["2019-05-08",217.5171,219.1962,216.3899,216.4832,226100.0],["2019-05-09",216.1723,218.6288,214.9829,217.7348,240600.0],["2019-05-10",217.6337,221.4973,217.6337,220.6499,277900.0],["2019-05-13",220.1213,221.1163,218.9164,220.4711,370000.0],["2019-05-14",220.4556,221.5828,219.0874,219.6704,210200.0],["2019-05-15",219.103,221.8316,218.9708,220.9065,183400.0],["2019-05-16",220.6422,223.122,220.5411,222.2824,208200.0],["2019-05-17",221.6916,222.4379,220.6033,222.3446,335900.0],["2019-05-20",222.7178,223.2542,219.7405,220.8132,165800.0],["2019-05-21",221.6839,223.6817,221.6839,222.8577,218400.0],["2019-05-22",223.3086,224.4824,221.7383,223.8372,180200.0],["2019-05-23",223.5495,225.1975,223.3085,224.9799,208700.0],["2019-05-24",225.3608,227.5453,225.3608,226.1926,293500.0],["2019-05-28",227.2732,228.0816,224.8089,224.8555,422800.0],["2019-05-29",225.1587,225.1587,220.6344,221.8238,339500.0],["2019-05-30",221.8471,223.2231,221.3729,221.9093,250400.0],["2019-05-31",221.8238,228.1905,221.4506,226.7912,499600.0],["2019-06-03",227.5764,228.9834,222.4379,225.151,337000.0],["2019-06-04",225.2131,225.2131,220.5567,223.8372,268200.0],["2019-06-05",224.8322,229.8307,223.6816,229.7918,237000.0],["2019-06-06",229.7453,231.5488,228.7503,230.4916,151800.0],["2019-06-07",231.4709,232.948,230.2349,230.6236,114700.0],["2019-06-10",230.7325,231.6653,228.1672,230.1106,104700.0],["2019-06-11",230.5226,232.6526,228.7269,232.4505,286700.0],["2019-06-12",232.6137,233.9586,231.5176,232.3028,213300.0],["2019-06-13",232.7536,232.9247,230.647,231.8208,219800.0],["2019-06-14",231.7664,232.9869,231.3389,232.5827,144600.0],["2019-06-17",233.1657,235.6066,233.1657,235.0159,194800.0],["2019-06-18",235.42,236.0341,232.4737,234.0751,244500.0],["2019-06-19",233.0102,236.0731,231.9219,234.495,285500.0],["2019-06-20",235.2647,237.278,235.0081,235.4745,373700.0],["2019-06-21",234.8914,234.8914,231.4477,233.1968,599500.0],["2019-06-24",233.6865,233.6865,231.0745,231.6575,263700.0],["2019-06-25",232.3494,233.3522,228.5014,228.688,212500.0],["2019-06-26",228.9367,228.9833,223.3163,224.117,319900.0],["2019-06-27",226.3633,228.3591,224.9545,225.6981,313600.0],["2019-06-28",226.105,229.4391,225.7371,228.4843,666900.0],["2019-07-01",229.4391,230.4879,225.2753,230.1279,274300.0],["2019-07-02",230.3784,234.4247,230.3236,233.6812,215300.0],["2019-07-03",234.5187,236.4049,234.4796,236.1153,101900.0],["2019-07-05",234.55,236.2719,230.7854,235.6614,138900.0],["2019-07-08",235.497,238.7138,235.497,237.8842,166200.0],["2019-07-09",237.8529,239.4886,236.7493,239.0112,204100.0],["2019-07-10",241.0932,241.6332,237.6964,241.2027,175000.0],["2019-07-11",241.281,241.2888,237.8686,239.473,159200.0],["2019-07-12",239.5278,240.0991,237.2971,237.892,344500.0],["2019-07-15",238.1503,240.0208,236.8823,238.612,177900.0],["2019-07-16",238.4086,238.5886,236.9215,238.1581,167300.0],["2019-07-17",238.5416,239.3399,235.7787,237.618,163900.0],["2019-07-18",237.3519,237.7041,234.4561,237.1563,181500.0],["2019-07-19",237.1876,237.5398,230.4879,230.8088,266100.0],["2019-07-22",230.8871,231.975,228.5391,228.5782,363400.0],["2019-07-23",228.9069,231.4036,227.8425,231.3645,354000.0],["2019-07-24",231.7949,231.7949,229.0478,229.9087,364400.0],["2019-07-25",232.0768,234.6126,229.8618,233.7047,546000.0],["2019-07-26",234.3309,238.1425,234.3309,237.9859,319500.0],["2019-07-29",238.8234,241.7819,237.9155,240.9287,336100.0],["2019-07-30",240.9444,243.0498,238.7138,240.0287,327400.0],["2019-07-31",239.9113,241.9149,235.0431,236.538,347700.0],["2019-08-01",236.538,240.0522,232.0612,238.6199,338000.0],["2019-08-02",238.886,240.4591,238.0329,239.019,364600.0],["2019-08-05",238.5103,238.5103,227.9052,230.4332,353800.0],["2019-08-06",230.2845,235.5675,229.7366,234.3543,339600.0],["2019-08-07",233.3995,237.5868,230.7697,235.317,368500.0],["2019-08-08",234.9805,238.5181,234.2056,238.0955,267300.0],["2019-08-09",236.9371,240.8661,236.6241,240.6861,237200.0],["2019-08-12",240.6627,244.8969,239.8096,244.4117,392600.0],["2019-08-13",243.4098,245.3117,240.1226,245.2178,467200.0],["2019-08-14",244.709,245.2882,239.9895,240.4983,353000.0],["2019-08-15",241.414,245.2178,240.5765,244.6855,287100.0],["2019-08-16",245.4369,248.0119,245.2961,246.3214,399300.0],["2019-08-19",247.0962,249.0372,245.656,248.7085,324000.0],["2019-08-20",249.7884,249.7884,246.423,247.1195,206300.0],["2019-08-21",247.511,249.1938,246.5483,249.139,304300.0],["2019-08-22",249.5146,251.4008,248.1527,251.2286,372100.0],["2019-08-23",251.2521,252.3557,246.0004,246.6892,329600.0],["2019-08-26",247.8945,250.2347,246.0709,250.2269,284000.0],["2019-08-27",251.2835,252.5514,249.5459,249.5459,410200.0],["2019-08-28",250.1173,250.9704,248.5989,250.2504,187600.0],["2019-08-29",251.8156,252.0817,249.8276,251.6669,190800.0],["2019-08-30",252.0113,252.2774,249.9999,251.44,541700.0],["2019-09-03",250.6417,252.7158,250.4069,252.5044,333500.0],["2019-09-04",253.6394,255.4786,252.5749,254.6881,301700.0],["2019-09-05",253.8819,254.3515,251.1582,254.148,226400.0],["2019-09-06",254.4924,256.269,254.4924,255.9794,279600.0],["2019-09-09",256.269,256.269,254.0463,254.8916,279200.0],["2019-09-10",253.7801,253.7801,246.9631,251.3773,352600.0],["2019-09-11",250.7434,252.2226,249.2641,252.16,226300.0],["2019-09-12",254.148,255.6351,251.6591,253.6001,365900.0],["2019-09-13",252.6844,254.1324,249.6711,252.5122,299900.0],["2019-09-16",252.8879,253.9758,251.9801,253.8193,250100.0],["2019-09-17",255.4708,258.9067,254.195,257.357,356900.0],["2019-09-18",257.85,258.2804,254.915,257.036,275500.0],["2019-09-19",257.3726,257.9675,255.4629,255.8777,223700.0],["2019-09-20",256.723,256.7778,252.0974,252.6609,656300.0],["2019-09-23",251.0643,256.2612,250.939,254.4845,298500.0],["2019-09-24",255.4864,257.3961,253.4123,254.4924,397700.0],["2019-09-25",254.0149,257.4117,254.0149,256.1829,217600.0],["2019-09-26",257.4978,259.5484,257.0047,258.4448,251100.0],["2019-09-27",258.6338,260.2793,255.4452,256.9411,206700.0],["2019-09-30",256.6341,258.319,256.4609,257.1773,271700.0],["2019-10-01",256.8151,257.7757,253.595,256.3742,323400.0],["2019-10-02",256.2718,257.382,254.5949,256.6104,430700.0],["2019-10-03",256.3978,260.6809,255.8861,258.3504,304600.0],["2019-10-04",258.681,260.9564,258.681,260.1297,266300.0],["2019-10-07",259.0275,260.547,257.9882,259.4763,226000.0],["2019-10-08",259.7755,260.4211,256.9096,258.0119,285900.0],["2019-10-09",259.9014,262.4287,258.2402,259.2164,166100.0],["2019-10-10",258.5078,262.4129,257.6418,260.5863,259700.0],["2019-10-11",260.7123,260.9092,256.6025,257.4213,365700.0],["2019-10-14",257.7048,258.1535,256.2955,257.8622,131900.0],["2019-10-15",257.8701,259.0195,256.5474,258.5078,286400.0],["2019-10-16",257.445,259.5471,255.4137,259.2716,173600.0],["2019-10-17",259.2715,260.2478,258.1299,258.7598,230800.0],["2019-10-18",259.2401,261.1218,258.6654,260.8383,232000.0],["2019-10-21",260.3344,261.8854,259.3817,261.8145,178600.0],["2019-10-22",262.3815,263.0979,260.3738,260.5942,238400.0],["2019-10-23",259.6888,262.901,256.7678,258.5078,394900.0],["2019-10-24",255.2405,258.6338,253.532,256.886,551000.0],["2019-10-25",256.3979,257.508,253.6816,255.9491,291800.0],["2019-10-28",255.2955,255.2955,252.5793,254.6106,234900.0],["2019-10-29",254.0753,256.3507,253.3352,254.4768,622400.0],["2019-10-30",255.5633,258.1063,253.8548,257.9646,374500.0],["2019-10-31",258.7441,260.2242,256.949,257.5552,534800.0],["2019-11-01",258.0591,259.7125,253.6186,255.6499,309600.0],["2019-11-04",255.3743,255.3743,252.3589,253.595,197700.0],["2019-11-05",252.414,252.414,246.3831,250.6268,661600.0],["2019-11-06",250.7528,253.0046,248.4224,250.3277,389300.0],["2019-11-07",249.3829,249.4459,245.6904,247.8712,347000.0],["2019-11-08",247.698,249.7922,247.1311,247.9421,196100.0],["2019-11-11",247.5012,249.6585,245.7376,246.7533,226300.0],["2019-11-12",246.7533,248.8475,242.982,243.3048,439800.0],["2019-11-13",244.1708,247.9972,244.1551,246.5643,338400.0],["2019-11-14",247.139,249.1073,245.9029,247.4146,303500.0],["2019-11-15",247.4145,251.17,246.7611,251.1543,361900.0],["2019-11-18",253.154,255.2089,251.7605,252.6501,303000.0],["2019-11-19",253.5084,254.7996,251.115,253.9021,346300.0],["2019-11-20",254.0595,255.0751,250.9259,250.9259,441200.0],["2019-11-21",249.8867,251.0283,247.0288,248.2019,352400.0],["2019-11-22",248.5404,248.8396,244.0684,244.6668,620300.0],["2019-11-25",245.5879,246.8555,243.5803,244.2574,475800.0],["2019-11-26",244.7455,247.1783,244.2416,245.8399,912800.0],["2019-11-27",246.5092,246.6509,244.2023,246.3989,549900.0],["2019-11-29",247.1784,247.6586,245.2573,245.7848,185500.0],["2019-12-02",245.5013,245.5407,239.5413,239.9114,469900.0],["2019-12-03",239.5965,242.2419,239.5965,241.0767,666700.0],["2019-12-04",239.9507,246.4146,239.6043,245.1942,531500.0],["2019-12-05",244.6196,245.8635,243.289,244.9896,325800.0],["2019-12-06",245.0683,246.6115,243.9897,245.588,279200.0],["2019-12-09",245.6981,245.8005,243.5724,245.021,213800.0],["2019-12-10",244.8479,246.769,242.5962,243.7299,224600.0],["2019-12-11",244.3676,244.5251,239.1477,239.9429,296300.0],["2019-12-12",239.9666,241.1397,235.6284,236.4315,362300.0],["2019-12-13",236.8881,238.0061,233.6995,236.5968,412600.0],["2019-12-16",237.1794,237.5337,234.3293,236.9747,440800.0],["2019-12-17",236.9983,237.762,232.613,233.1956,430700.0],["2019-12-18",233.2271,234.8568,231.865,233.3767,633100.0],["2019-12-19",234.1168,235.2033,232.4555,235.156,575600.0],["2019-12-20",234.7545,236.2582,233.1247,234.1089,798100.0],["2019-12-23",235.4159,235.4159,232.6367,233.6917,257800.0],["2019-12-24",234.2112,235.5575,233.4396,234.967,96100.0],["2019-12-26",235.5654,236.5496,234.1325,235.9119,175400.0],["2019-12-27",236.8566,236.9904,235.1324,235.9827,199500.0],["2019-12-30",235.0458,236.8645,234.66,235.9669,260100.0],["2019-12-31",235.8956,238.4236,235.6816,238.4236,311800.0],["2020-01-02",239.5094,240.3652,234.4613,236.3791,412400.0],["2020-01-03",235.4914,239.0021,234.9684,238.693,400700.0],["2020-01-06",238.2334,239.2795,236.7515,237.7421,369200.0],["2020-01-07",236.4028,237.4964,233.4152,234.8337,327200.0],["2020-01-08",235.2299,237.4172,234.485,236.1888,450500.0],["2020-01-09",236.2206,237.5916,235.4836,237.3142,505900.0],["2020-01-10",237.9085,240.3414,237.1081,239.644,736400.0],["2020-01-13",239.3983,242.5603,239.3983,242.1007,420300.0],["2020-01-14",241.2289,241.7044,237.8926,239.1844,335100.0],["2020-01-15",239.7233,241.9739,238.7565,239.9848,428600.0],["2020-01-16",240.6108,242.695,239.7311,242.5206,292100.0],["2020-01-17",242.069,244.8189,241.1735,244.7713,383700.0],["2020-01-21",245.6589,247.7351,244.8347,246.8555,410600.0],["2020-01-22",247.9571,249.0983,243.5906,245.548,429300.0],["2020-01-23",245.2151,248.4404,243.6143,247.6559,487300.0],["2020-01-24",247.965,248.3216,244.391,245.2468,279800.0],["2020-01-27",245.0012,247.2836,244.2167,244.8269,560800.0],["2020-01-28",242.2988,245.952,240.904,244.4067,516500.0],["2020-01-29",245.0566,245.1913,240.5157,240.5157,584200.0],["2020-01-30",241.2528,249.3756,240.8882,247.3548,1170700.0],["2020-01-31",246.9348,248.5911,243.9551,245.4766,1736600.0],["2020-02-03",246.4672,248.3691,244.8902,246.7683,515800.0],["2020-02-04",247.1725,254.6218,245.6589,246.9189,395100.0],["2020-02-05",246.7605,248.5515,244.8902,245.6827,409000.0],["2020-02-06",246.3008,250.279,245.7143,249.4231,440600.0],["2020-02-07",250.2077,250.707,248.6703,249.4628,328200.0],["2020-02-10",250.8258,251.7213,249.4706,251.4835,667500.0],["2020-02-11",251.23,253.7263,250.8813,251.8719,269600.0],["2020-02-12",251.9511,253.9244,250.4692,252.9417,339300.0],["2020-02-13",252.49,255.224,252.49,254.7882,328800.0],["2020-02-14",255.866,257.8789,255.7075,256.8962,477300.0],["2020-02-18",257.9263,258.2987,253.3062,256.6979,446300.0],["2020-02-19",256.4365,256.4524,254.1225,254.8833,243400.0],["2020-02-20",255.4142,258.9249,253.3538,258.4335,378500.0],["2020-02-21",258.3385,261.3102,258.3385,260.7476,463100.0],["2020-02-24",259.6302,261.2707,257.4906,258.1959,412600.0],["2020-02-25",258.5841,258.8139,251.3251,251.9353,435800.0],["2020-02-26",252.6881,255.2716,251.1032,251.1666,520600.0],["2020-02-27",248.1393,250.2394,235.119,235.119,635200.0],["2020-02-28",230.9427,231.9649,220.4662,224.5553,1030500.0],["2020-03-02",225.5934,232.9238,224.8009,232.5434,751100.0],["2020-03-03",232.2344,238.6376,229.1596,231.3152,645900.0],["2020-03-04",233.9937,240.2939,233.9937,240.0165,416700.0],["2020-03-05",236.6723,239.5727,232.1869,235.4281,591500.0],["2020-03-06",230.8793,234.2869,225.4033,233.5103,368200.0],["2020-03-09",220.6721,227.2576,218.0887,221.2903,758700.0],["2020-03-10",227.0992,233.328,221.9006,233.1141,855600.0],["2020-03-11",227.123,227.1626,217.5578,219.9431,790100.0],["2020-03-12",207.541,223.4617,198.3086,208.1908,1176800.0],["2020-03-13",217.2328,219.531,205.0684,218.5087,767900.0],["2020-03-16",198.8475,203.8163,176.8246,177.2526,724700.0],["2020-03-17",180.7791,189.3378,174.1461,187.0793,637500.0],["2020-03-18",178.3066,184.583,159.4853,163.4477,676000.0],["2020-03-19",162.6314,170.263,159.4219,165.6825,562700.0],["2020-03-20",168.0044,170.2867,152.3292,155.5863,819900.0],["2020-03-23",154.2154,154.2154,139.3248,144.4125,967500.0],["2020-03-24",150.1024,153.2882,140.878,148.993,914500.0],["2020-03-25",147.5427,168.6859,145.6329,159.1049,813700.0],["2020-03-26",160.159,173.3536,156.9098,173.314,654000.0],["2020-03-27",168.1708,186.0728,165.9519,181.1595,786100.0],["2020-03-30",182.8214,185.6445,169.4576,180.3501,590200.0],["2020-03-31",178.9826,179.9023,169.2337,176.1355,785800.0],["2020-04-01",164.9231,165.5709,152.671,160.2046,765000.0],["2020-04-02",151.9512,162.2919,151.4234,155.5261,707900.0],["2020-04-03",154.3745,161.1483,150.7756,152.639,477600.0],["2020-04-06",161.5482,171.8249,160.9084,170.0334,555500.0],["2020-04-07",178.3828,180.606,170.5853,171.6489,569100.0],["2020-04-08",172.1767,188.8514,170.2974,187.2359,687200.0],["2020-04-09",191.7464,203.6706,190.3069,197.5046,801800.0],["2020-04-13",195.6092,198.7202,188.7794,191.7785,484800.0],["2020-04-14",197.2407,203.1268,195.0894,202.0312,635000.0],["2020-04-15",194.0977,199.2001,191.2346,196.257,624500.0],["2020-04-16",197.4246,198.0404,191.9864,196.7608,657200.0],["2020-04-17",201.3034,209.7167,200.5437,208.6051,621400.0],["2020-04-20",205.838,205.838,193.29,193.4579,435000.0],["2020-04-21",187.8198,193.0181,187.2759,190.9707,438500.0],["2020-04-22",194.3136,197.6646,192.6342,195.7132,428600.0],["2020-04-23",195.2494,195.2494,190.4429,192.9381,864300.0],["2020-04-24",194.3456,195.9531,188.3556,193.226,634000.0],["2020-04-27",196.0971,202.1271,193.8898,201.5913,274800.0],["2020-04-28",207.1655,208.2532,195.1774,197.9045,297400.0],["2020-04-29",201.8552,203.4547,197.5526,199.3121,275900.0],["2020-04-30",197.0248,197.0248,191.4586,195.2174,437600.0],["2020-05-01",190.5468,192.0583,187.1559,189.3872,393400.0],["2020-05-04",186.8041,194.3456,184.7567,193.7698,456900.0],["2020-05-05",195.3133,199.408,194.3616,195.5533,453500.0],["2020-05-06",196.7769,198.5843,192.9621,193.05,423600.0],["2020-05-07",190.155,201.4074,190.155,199.1841,507400.0],["2020-05-08",202.3111,203.8066,196.289,197.2567,356500.0],["2020-05-11",195.4733,196.5209,191.4746,194.2737,367700.0],["2020-05-12",194.6015,194.6015,182.2615,183.861,752000.0],["2020-05-13",180.9339,185.3405,179.9503,184.5648,621700.0],["2020-05-14",181.9577,182.8214,175.2718,179.9503,479400.0],["2020-05-15",178.9586,181.9656,174.7679,181.1819,1005100.0],["2020-05-18",188.4915,195.3213,188.4196,192.4183,529500.0],["2020-05-19",192.3623,193.4259,184.6048,184.7327,439200.0],["2020-05-20",186.6761,188.8034,184.6607,188.6275,327400.0],["2020-05-21",188.3316,192.4742,186.3802,188.2836,246900.0],["2020-05-22",188.0197,189.4992,186.2043,189.0673,288500.0],["2020-05-26",197.1767,199.584,194.5936,197.7046,344000.0],["2020-05-27",202.1032,203.3188,195.7132,198.3683,380900.0],["2020-05-28",200.3597,200.3597,194.6815,199.0242,401300.0],["2020-05-29",197.1847,197.9765,193.5379,194.1537,562800.0],["2020-06-01",194.1057,199.1281,193.066,197.4646,359900.0],["2020-06-02",199.6399,200.5436,196.9528,197.3687,463400.0],["2020-06-03",199.8879,203.3427,199.48,202.3831,379900.0],["2020-06-04",200.8075,201.7512,194.7295,200.3197,397700.0],["2020-06-05",207.3734,214.1473,207.1575,209.9486,759500.0],["2020-06-08",213.2356,221.0811,213.0836,220.8891,698700.0],["2020-06-09",216.1626,217.5462,212.9317,214.3632,432500.0],["2020-06-10",212.7957,213.5395,206.7017,208.1732,397100.0],["2020-06-11",200.0318,201.8312,194.9294,196.8088,625600.0],["2020-06-12",199.1201,202.3031,191.2346,199.6799,735100.0],["2020-06-15",193.178,198.6402,191.9704,195.6492,539400.0],["2020-06-16",203.0228,205.558,199.0961,201.2074,547400.0],["2020-06-17",202.479,205.4221,194.1617,194.4176,433400.0],["2020-06-18",192.1943,194.7375,190.4349,194.2816,511400.0],["2020-06-19",198.1764,198.1764,186.6601,186.964,1495900.0],["2020-06-22",186.6841,189.0513,183.2452,186.8041,430700.0],["2020-06-23",188.7875,188.7875,184.5008,185.7404,430500.0],["2020-06-24",183.757,184.9806,179.3025,182.1575,588200.0],["2020-06-25",181.5817,183.5411,179.7103,183.3492,277500.0],["2020-06-26",182.3495,183.869,179.1426,179.7744,652400.0],["2020-06-29",181.1692,182.8401,179.1915,182.7755,355700.0],["2020-06-30",183.3567,186.2061,182.7674,184.9872,857700.0],["2020-07-01",185.7218,194.5446,185.2536,193.2207,475900.0],["2020-07-02",195.933,196.5868,189.3704,191.3481,267900.0],["2020-07-06",195.6989,195.6989,189.4915,189.8547,240800.0],["2020-07-07",186.4402,187.3282,183.9621,184.1397,292000.0],["2020-07-08",184.1397,184.963,182.4768,183.171,322500.0],["2020-07-09",182.1055,182.6706,178.0856,180.7494,589600.0],["2020-07-10",180.9996,183.4374,180.935,181.8876,258500.0],["2020-07-13",182.6382,183.1791,179.6193,181.5324,349700.0],["2020-07-14",181.3225,184.8823,180.4911,184.285,324800.0],["2020-07-15",186.3353,187.4815,182.4284,182.6464,294000.0],["2020-07-16",181.7423,183.3002,180.8382,181.0238,349700.0],["2020-07-17",181.6374,182.4284,179.1996,180.144,395100.0],["2020-07-20",178.1018,180.1602,173.5895,173.7429,530000.0],["2020-07-21",174.4048,176.9152,173.5169,174.1304,406100.0],["2020-07-22",172.7419,178.8363,171.8863,178.2551,480600.0],["2020-07-23",177.561,179.0382,171.8056,174.6228,419900.0],["2020-07-24",173.8479,175.1878,172.742,172.8389,291600.0],["2020-07-27",171.515,172.0881,168.9804,171.5796,411800.0],["2020-07-28",171.3374,176.786,170.9822,175.995,462700.0],["2020-07-29",177.0282,177.6498,172.8711,176.8991,440900.0],["2020-07-30",174.1788,178.578,173.4119,178.0856,520100.0],["2020-07-31",177.8919,179.135,174.3564,178.1825,974400.0],["2020-08-03",177.5852,177.5852,171.8944,172.9357,460600.0],["2020-08-04",171.5312,173.5411,167.9472,172.9599,679000.0],["2020-08-05",172.9599,176.3098,171.3213,175.4622,426600.0],["2020-08-06",174.3725,178.4973,174.0738,177.569,369100.0],["2020-08-07",176.8103,180.1602,176.1322,180.1602,243000.0],["2020-08-10",180.814,182.5575,178.7717,180.3942,261600.0],["2020-08-11",181.3629,182.4204,176.6166,177.2058,331300.0],["2020-08-12",177.9404,179.0543,175.4542,178.5619,269900.0],["2020-08-13",177.4076,180.2166,174.0012,174.3806,397500.0],["2020-08-14",173.8559,178.909,173.4765,176.8991,497500.0],["2020-08-17",176.891,178.8444,175.551,177.787,504500.0],["2020-08-18",178.1099,178.8606,174.5905,176.56,299500.0],["2020-08-19",176.4229,176.4229,169.8522,170.0782,425200.0],["2020-08-20",169.5615,173.3393,169.4324,171.5392,269900.0],["2020-08-21",171.967,172.6531,168.3427,171.9509,327400.0],["2020-08-24",171.3778,173.6622,168.8431,173.6622,308400.0],["2020-08-25",173.3393,174.429,172.4271,174.3806,269500.0],["2020-08-26",172.8065,173.3231,170.288,171.7733,409000.0],["2020-08-27",172.8872,175.9788,172.5724,174.873,279000.0],["2020-08-28",175.4057,178.3197,173.5814,178.1018,326300.0],["2020-08-31",176.8345,177.569,173.4926,174.768,518300.0],["2020-09-01",173.089,173.8478,171.5231,173.7187,329800.0],["2020-09-02",173.9931,178.4973,173.0002,178.3762,420300.0],["2020-09-03",179.813,183.4293,177.6659,179.1511,316700.0],["2020-09-04",178.8928,182.2024,177.2865,181.0238,346400.0],["2020-09-08",179.5386,180.5961,175.8255,178.8525,403900.0],["2020-09-09",176.8668,180.6284,174.8488,176.3825,707200.0],["2020-09-10",177.0444,178.6346,173.9044,174.3483,576700.0],["2020-09-11",174.8488,174.8488,170.1912,172.1043,372200.0],["2020-09-14",173.9285,181.9441,173.9285,179.5144,545000.0],["2020-09-15",179.4579,180.5315,173.9285,174.6712,531800.0],["2020-09-16",175.9062,178.909,174.9134,177.23,325900.0],["2020-09-17",176.6327,179.3853,173.7671,174.7438,392200.0],["2020-09-18",173.194,174.2514,170.2558,170.6755,595600.0],["2020-09-21",168.7059,169.3436,164.5084,164.9201,443500.0],["2020-09-22",165.0977,168.3911,165.0977,167.479,437500.0],["2020-09-23",167.5516,169.1015,162.781,162.999,396100.0],["2020-09-24",163.0555,164.3228,160.085,160.6177,431600.0],["2020-09-25",160.1818,164.9524,159.8912,164.7587,296100.0],["2020-09-28",167.9552,169.166,165.7112,167.5113,399900.0],["2020-09-29",167.1508,168.2353,162.2505,162.7478,330400.0],["2020-09-30",164.3623,165.5527,161.7775,163.7181,438700.0],["2020-10-01",163.9139,168.7735,163.8894,168.6349,432000.0],["2020-10-02",166.205,174.1304,163.6203,172.94,741300.0],["2020-10-05",174.3995,175.1741,170.2656,174.0,677700.0],["2020-10-06",175.0844,175.0844,170.7711,171.8555,489400.0],["2020-10-07",172.2877,173.152,168.9691,171.562,470300.0],["2020-10-08",172.9074,176.8293,172.1817,176.1037,336900.0],["2020-10-09",177.5468,178.0197,173.7146,175.6715,355200.0],["2020-10-12",175.7612,177.661,174.163,176.8945,251300.0],["2020-10-13",174.4566,177.9871,170.2004,170.8119,413300.0],["2020-10-14",171.7414,171.7414,167.4362,168.6919,342000.0],["2020-10-15",167.4852,169.3768,166.8003,166.8981,304600.0],["2020-10-16",166.6209,167.053,163.2697,164.7374,401300.0],["2020-10-19",165.463,165.7647,161.9814,162.3075,389200.0],["2020-10-20",163.816,164.77,162.7886,162.9517,342500.0],["2020-10-21",162.0059,163.922,161.745,163.0169,496300.0],["2020-10-22",163.4572,166.3192,163.4572,165.1288,310500.0],["2020-10-23",166.4823,167.2976,165.5527,165.7077,326100.0],["2020-10-26",164.8515,165.5445,160.7012,162.2749,425200.0],["2020-10-27",162.275,163.8568,159.2255,159.2744,333100.0],["2020-10-28",156.5511,157.3012,151.9035,151.9198,790500.0],["2020-10-29",154.3822,163.6122,153.9827,161.1008,1020300.0],["2020-10-30",160.5545,167.8439,160.5545,166.8166,1194200.0],["2020-11-02",167.9418,177.1881,166.4823,176.9353,934700.0],["2020-11-03",178.7454,184.0453,178.5742,182.6673,679100.0],["2020-11-04",183.3441,185.4722,178.9166,183.8659,701800.0],["2020-11-05",184.9912,186.3854,181.8601,184.3796,565700.0],["2020-11-06",184.6732,187.372,182.5369,185.2195,549700.0],["2020-11-09",201.3475,225.1563,201.3475,207.4709,1270400.0],["2020-11-10",207.5198,216.1872,207.3649,211.1319,930000.0],["2020-11-11",211.6456,211.6456,200.6463,201.1926,716500.0],["2020-11-12",204.984,204.984,198.5182,201.5432,771100.0],["2020-11-13",203.0435,208.8,201.8286,207.846,435800.0],["2020-11-16",214.9805,215.9915,209.1587,214.4016,417200.0],["2020-11-17",212.0207,215.4615,210.5367,211.9962,536800.0],["2020-11-18",212.2409,213.0725,206.468,207.2671,563100.0],["2020-11-19",205.8483,208.7429,202.4564,207.2263,719000.0],["2020-11-20",207.7482,209.1017,205.4244,207.1856,439100.0],["2020-11-23",208.6614,209.811,205.3999,205.8565,487700.0],["2020-11-24",209.4115,211.3521,207.8949,209.9823,516400.0],["2020-11-25",209.9823,210.1127,206.2723,207.4301,332500.0],["2020-11-27",207.2181,208.0824,202.3667,203.8507,161000.0],["2020-11-30",202.9782,203.8262,198.1839,200.4832,1302900.0],["2020-12-01",204.1116,204.7476,200.7441,201.0213,450500.0],["2020-12-02",200.7523,205.3672,200.2549,202.7825,409000.0],["2020-12-03",204.0872,206.199,202.2689,202.9049,616300.0],["2020-12-04",204.8536,207.0551,204.56,206.0685,614600.0],["2020-12-07",204.503,206.7289,204.2502,206.2887,504900.0],["2020-12-08",205.0819,208.4412,204.8862,205.8728,392500.0],["2020-12-09",206.2723,207.7074,201.1681,203.9893,396400.0],["2020-12-10",202.913,205.8973,199.6352,200.1,341800.0],["2020-12-11",198.4203,200.4098,196.814,198.9014,450100.0],["2020-12-14",200.9887,202.5542,195.6888,195.9008,451700.0],["2020-12-15",195.2322,197.7191,193.9113,197.7028,657200.0],["2020-12-16",198.1349,200.581,195.7622,196.121,414000.0],["2020-12-17",197.8903,198.6649,193.9439,197.1972,483100.0],["2020-12-18",197.4826,197.6701,189.9404,191.0983,1042800.0],["2020-12-21",188.5625,191.3429,187.5351,190.658,498700.0],["2020-12-22",191.0005,192.5823,189.9649,191.3918,383100.0],["2020-12-23",192.8431,193.9683,188.5461,188.5461,360300.0],["2020-12-24",189.2392,191.2124,188.3831,191.0004,106700.0],["2020-12-28",191.6038,194.588,190.6172,194.319,216000.0],["2020-12-29",194.319,195.6807,191.4163,191.4815,224600.0],["2020-12-30",192.0115,194.7675,192.0115,194.3435,290700.0],["2020-12-31",194.7942,195.6908,191.5863,195.2877,316900.0],["2021-01-04",195.1479,196.8341,187.6216,187.745,569100.0],["2021-01-05",188.2221,190.1222,186.5441,186.8978,677400.0],["2021-01-06",187.6299,195.263,187.4407,194.6708,623200.0],["2021-01-07",193.766,193.766,189.5299,190.4183,476400.0],["2021-01-08",190.5252,192.9517,189.9,192.3841,215600.0],["2021-01-11",191.8988,192.5569,188.8225,190.2373,288000.0],["2021-01-12",190.3772,192.2279,188.2879,191.175,304300.0],["2021-01-13",190.9118,194.8271,190.9118,194.3994,219600.0],["2021-01-14",195.3535,197.0397,193.7743,195.0081,312300.0],["2021-01-15",194.531,199.3017,193.4534,197.8376,522000.0],["2021-01-19",199.0303,199.0303,193.8894,195.0903,339100.0],["2021-01-20",195.0903,201.9832,193.8647,201.3498,641900.0],["2021-01-21",199.5649,202.6495,197.2947,201.6871,476300.0],["2021-01-22",201.1195,201.5226,199.384,200.2476,366300.0],["2021-01-25",199.4992,202.1724,198.3887,199.565,385300.0],["2021-01-26",199.713,201.7118,198.9974,200.5109,361400.0],["2021-01-27",199.1126,200.0996,193.9141,196.7437,465200.0],["2021-01-28",197.5991,202.7811,196.2172,200.1818,395000.0],["2021-01-29",199.4663,201.6213,195.5263,197.0891,667300.0],["2021-02-01",197.9281,199.2935,194.276,199.1125,374600.0],["2021-02-02",199.7788,202.0243,198.3229,200.8563,332600.0],["2021-02-03",199.1619,205.0924,197.5662,204.1465,517200.0],["2021-02-04",203.472,209.9454,202.5837,207.7164,653500.0],["2021-02-05",212.742,213.9265,207.2803,212.2979,678100.0],["2021-02-08",212.2567,216.5833,210.9818,214.3296,752000.0],["2021-02-09",213.655,215.2343,210.8913,213.3095,365800.0],["2021-02-10",213.433,220.1861,212.0347,220.1861,611400.0],["2021-02-11",219.8406,223.6736,216.9782,223.4022,518900.0],["2021-02-12",222.7853,223.6736,219.6185,221.5515,457000.0],["2021-02-16",221.609,221.609,218.8206,220.5562,388700.0],["2021-02-17",220.5562,220.5562,216.8959,219.4293,324300.0],["2021-02-18",218.9029,219.5527,217.3894,217.7349,244400.0],["2021-02-19",218.3683,219.4293,216.9699,217.0604,400200.0],["2021-02-22",216.3283,219.5774,215.9829,217.2496,560500.0],["2021-02-23",218.3436,222.3165,217.4881,221.4034,421600.0],["2021-02-24",222.0779,223.8299,220.3259,222.1931,669300.0],["2021-02-25",222.3411,222.3411,213.7867,214.7243,513400.0],["2021-02-26",214.5516,214.6421,209.4436,209.5752,533400.0],["2021-03-01",212.5858,217.0604,212.5858,213.836,573900.0],["2021-03-02",213.8607,217.7596,212.0923,215.3166,618500.0],["2021-03-03",215.2837,222.8182,215.1685,219.8324,560100.0],["2021-03-04",220.8441,222.4974,213.7785,215.6868,589900.0],["2021-03-05",216.863,218.5492,212.232,217.8829,383800.0],["2021-03-08",219.2648,225.1377,217.2167,224.1507,498700.0],["2021-03-09",222.3,227.482,220.0545,224.4962,520000.0],["2021-03-10",224.7923,227.0707,220.1696,224.2823,351600.0],["2021-03-11",224.0109,229.2916,223.2213,227.9344,366100.0],["2021-03-12",226.5936,236.9494,225.8369,236.7602,625700.0],["2021-03-15",236.9988,242.4769,234.2926,241.6297,476100.0],["2021-03-16",241.3418,241.9011,233.98,235.658,404900.0],["2021-03-17",236.678,236.7849,232.9272,235.3126,455400.0],["2021-03-18",234.6545,236.2091,232.5488,235.2468,303400.0],["2021-03-19",234.3996,234.3996,226.0508,226.4785,673200.0],["2021-03-22",226.1988,228.543,225.4667,227.0049,594100.0],["2021-03-23",227.2846,228.2634,224.7758,227.1941,361500.0],["2021-03-24",226.8239,231.0683,225.7629,227.2599,382900.0],["2021-03-25",226.7746,229.7604,223.8957,228.5595,431400.0],["2021-03-26",229.5137,234.0788,229.4726,233.8731,334200.0],["2021-03-29",232.7792,233.5194,227.5149,229.3409,386100.0],["2021-03-30",229.9045,231.6449,228.7774,230.4929,282700.0],["2021-03-31",230.5924,230.8162,225.2138,225.2884,803600.0],["2021-04-01",225.3629,229.2581,225.0149,229.142,584000.0],["2021-04-05",231.6365,231.6365,226.8132,228.5701,554800.0],["2021-04-06",227.4514,229.3907,226.805,228.6199,421100.0],["2021-04-07",229.8133,234.9433,228.8768,234.3963,403200.0],["2021-04-08",233.0124,235.1257,232.4986,233.3604,327600.0],["2021-04-09",235.1256,235.2914,232.7719,234.8107,245800.0],["2021-04-12",235.0428,235.3246,230.609,235.134,358200.0],["2021-04-13",234.8853,237.413,234.1228,237.3716,377600.0],["2021-04-14",237.1147,238.2832,232.9046,233.2195,227300.0],["2021-04-15",234.703,239.9324,234.703,239.6423,539600.0],["2021-04-16",241.1672,241.2998,237.9102,239.9158,300800.0],["2021-04-19",241.1092,241.996,239.0291,240.8109,185400.0],["2021-04-20",240.7114,245.5099,240.7114,244.3745,293700.0],["2021-04-21",244.4408,246.8691,242.9822,246.1481,178400.0],["2021-04-22",246.405,247.5818,243.7778,243.9518,278600.0],["2021-04-23",244.3497,247.6315,243.3552,246.4216,175800.0],["2021-04-26",247.7973,249.2393,244.8718,246.0403,300100.0],["2021-04-27",247.1094,247.5072,244.3579,246.1729,267900.0],["2021-04-28",245.311,245.5762,237.1229,237.8274,576500.0],["2021-04-29",238.9213,239.8081,234.6035,237.1644,504700.0],["2021-04-30",237.1064,241.1755,236.1947,240.7694,674600.0],["2021-05-03",241.333,241.333,237.1478,237.6948,356500.0],["2021-05-04",237.5207,238.9793,233.3272,235.0842,560500.0],["2021-05-05",233.8825,234.156,230.6421,232.7968,408700.0],["2021-05-06",233.4267,237.8357,232.9377,236.4351,270000.0],["2021-05-07",235.2499,239.6175,235.2499,239.4103,473800.0],["2021-05-10",241.1092,243.3634,239.6009,241.4656,345800.0],["2021-05-11",240.2639,240.9766,237.529,240.7777,308400.0],["2021-05-12",241.3827,241.3827,231.7443,233.1035,423700.0],["2021-05-13",233.062,239.9904,232.7637,238.5981,195300.0],["2021-05-14",238.5567,240.3634,237.7777,238.9876,216400.0],["2021-05-17",239.7832,240.7032,238.1423,238.7888,310000.0],["2021-05-18",238.8799,242.485,237.5954,241.043,289100.0],["2021-05-19",237.6119,239.1285,234.8853,236.4599,231900.0],["2021-05-20",235.5732,239.2363,235.5732,239.1037,242300.0],["2021-05-21",238.8799,240.612,238.3163,238.7804,306300.0],["2021-05-24",239.9822,243.4629,239.1948,242.2944,249700.0],["2021-05-25",242.2943,243.322,241.0926,242.7004,241400.0],["2021-05-26",243.0568,244.4408,241.623,242.8579,268200.0],["2021-05-27",244.0679,244.217,241.5651,241.5816,503000.0],["2021-05-28",242.8083,245.9243,242.0375,244.7227,315900.0],["2021-06-01",245.1452,250.5404,244.5154,250.2421,288100.0],["2021-06-02",251.4852,255.8362,250.3664,255.3969,527700.0],["2021-06-03",253.5654,256.2506,252.5792,255.1069,446900.0],["2021-06-04",256.4081,256.4081,251.9328,252.9108,299900.0],["2021-06-07",253.4162,259.3086,252.6371,257.4273,385800.0],["2021-06-08",257.4274,259.7314,256.8556,258.6292,330300.0],["2021-06-09",259.4993,259.4993,256.7976,256.9467,321800.0],["2021-06-10",257.2202,262.4082,256.6318,260.2617,259300.0],["2021-06-11",260.8502,260.8502,257.933,260.3198,291700.0],["2021-06-14",259.8059,261.5546,259.1843,261.3888,351100.0],["2021-06-15",260.6679,261.0077,257.1291,257.8004,232900.0],["2021-06-16",258.4219,260.0214,255.8942,256.1013,404900.0],["2021-06-17",256.2837,256.8722,253.6732,255.7948,284500.0],["2021-06-18",255.1483,256.839,249.1813,249.5957,824900.0],["2021-06-21",251.7255,256.5323,250.6813,255.3969,405900.0],["2021-06-22",255.256,255.9687,253.4742,253.5737,348600.0],["2021-06-23",253.151,255.9854,252.2974,254.7091,266400.0],["2021-06-24",254.85,255.3555,252.4466,253.7892,287500.0],["2021-06-25",253.524,255.513,252.9936,254.7174,313800.0],["2021-06-28",255.0074,255.3472,251.0709,253.3085,254200.0],["2021-06-29",253.1583,254.7354,252.0067,252.1152,207500.0],["2021-06-30",252.5074,254.0595,250.1459,250.3462,302900.0],["2021-07-01",251.3392,256.2791,250.488,253.6172,390600.0],["2021-07-02",254.2764,256.6797,254.1846,255.2277,287900.0],["2021-07-06",255.2277,258.1734,253.0247,257.6894,410700.0],["2021-07-07",256.955,262.4792,255.5198,261.0856,324900.0],["2021-07-08",259.1414,262.5627,257.848,262.5627,287000.0],["2021-07-09",265.308,267.561,263.5556,267.2272,324700.0],["2021-07-12",266.7099,271.1326,266.0006,270.4734,391500.0],["2021-07-13",270.273,270.273,265.9505,267.4692,330100.0],["2021-07-14",267.9199,272.0088,267.0521,271.6166,266800.0],["2021-07-15",270.4315,273.6109,269.9059,272.8515,211200.0],["2021-07-16",273.8696,275.0045,273.3105,273.9781,227900.0],["2021-07-19",272.0338,272.0338,266.6265,269.2885,383200.0],["2021-07-20",270.5234,277.4994,270.5234,275.9807,312700.0],["2021-07-21",276.5398,279.0432,275.7555,275.8139,304300.0],["2021-07-22",274.8793,276.2896,272.6012,273.2939,237500.0],["2021-07-23",274.0614,277.2074,273.1769,276.9654,133900.0],["2021-07-26",276.2645,278.3757,273.9447,276.3062,281200.0],["2021-07-27",275.4466,279.8442,274.6622,276.8735,237300.0],["2021-07-28",277.7999,278.0252,275.3132,276.3229,302100.0],["2021-07-29",276.7651,278.4841,274.3535,275.8722,308800.0],["2021-07-30",277.441,281.0042,271.5748,273.7861,690700.0],["2021-08-02",274.5371,278.6093,272.451,273.953,366600.0],["2021-08-03",273.7027,274.4871,269.4553,273.4356,354400.0],["2021-08-04",273.6943,273.6943,268.9963,270.3565,351900.0],["2021-08-05",271.8418,272.2674,268.1285,271.7083,296200.0],["2021-08-06",272.2007,274.5956,271.8669,272.7514,274900.0],["2021-08-09",271.7668,271.7668,267.4276,268.2621,219600.0],["2021-08-10",268.0785,268.0785,265.0911,265.2329,201300.0],["2021-08-11",266.5681,267.5026,262.4291,262.9882,236700.0],["2021-08-12",263.7893,264.073,261.3276,262.7629,239200.0],["2021-08-13",263.322,264.9409,262.2122,264.4819,150900.0],["2021-08-16",264.5237,266.6682,262.8047,263.9145,269400.0],["2021-08-17",262.8046,266.5763,262.1036,265.9755,354200.0],["2021-08-18",265.4583,265.9256,263.0384,263.7477,225900.0],["2021-08-19",262.0537,265.9506,261.5947,265.9005,207000.0],["2021-08-20",265.7503,268.3705,262.9716,266.6015,203000.0],["2021-08-23",266.9769,268.2703,263.2051,264.5653,136900.0],["2021-08-24",264.8657,264.8741,261.9702,262.863,229700.0],["2021-08-25",263.1467,268.1952,262.621,265.3163,325700.0],["2021-08-26",263.4889,267.5861,263.4889,265.8504,163800.0],["2021-08-27",267.0771,269.0297,266.4178,267.6612,159800.0],["2021-08-30",267.8699,273.1603,267.8699,272.7014,432900.0],["2021-08-31",272.7765,276.7568,272.2841,275.9891,471300.0],["2021-09-01",276.5732,280.8289,276.0225,280.6287,431000.0],["2021-09-02",280.345,281.5717,276.5316,281.2129,374600.0],["2021-09-03",280.0112,280.1697,276.4313,280.0279,294100.0],["2021-09-07",279.1433,279.1433,270.8655,273.3021,328900.0],["2021-09-08",272.8599,278.2004,271.3662,276.7902,155200.0],["2021-09-09",275.4133,276.7818,273.0434,273.953,303800.0],["2021-09-10",275.3298,276.5648,268.3287,268.6458,232300.0],["2021-09-13",271.024,275.0628,270.006,270.7737,236500.0],["2021-09-14",272.0588,272.1672,268.9129,270.7487,201700.0],["2021-09-15",270.682,275.2381,270.1729,273.0769,320400.0],["2021-09-16",273.0769,274.896,271.1159,273.4608,213800.0],["2021-09-17",272.5178,273.9948,268.4456,269.1382,521100.0],["2021-09-20",267.1188,270.8405,265.308,268.2453,363900.0],["2021-09-21",270.9991,275.3967,270.0729,270.0812,325400.0],["2021-09-22",269.472,276.8402,268.287,275.0712,321300.0],["2021-09-23",275.0795,278.4674,275.0795,276.1226,218600.0],["2021-09-24",275.0211,277.9584,273.2187,273.3021,193500.0],["2021-09-27",273.3021,276.715,267.3023,267.4859,257500.0],["2021-09-28",266.6097,268.6542,264.7239,266.7516,304700.0],["2021-09-29",271.0942,274.1096,269.5067,272.0854,262300.0],["2021-09-30",274.1264,274.7563,268.3811,268.5659,242200.0],["2021-10-01",270.7582,274.664,266.9196,273.9332,264000.0],["2021-10-04",272.7993,276.7386,272.0853,275.1847,252400.0],["2021-10-05",276.6798,276.6798,271.7913,273.3956,212600.0],["2021-10-06",271.7157,276.5706,267.6084,276.2346,213100.0],["2021-10-07",280.8964,281.2576,274.9076,276.5706,205000.0],["2021-10-08",276.1338,277.2342,274.16,274.3363,103600.0],["2021-10-11",276.957,277.0914,271.5897,274.0592,125200.0],["2021-10-12",277.4358,279.7541,274.6724,277.5954,237200.0],["2021-10-13",276.495,279.9472,274.6135,279.838,163300.0],["2021-10-14",281.3836,283.055,280.258,281.2744,273800.0],["2021-10-15",282.7779,282.7779,277.3938,279.7793,300100.0],["2021-10-18",277.671,281.2324,277.0998,279.7205,221800.0],["2021-10-19",280.5689,280.5689,276.9235,277.251,175300.0],["2021-10-20",278.2505,279.9556,277.5954,279.88,325700.0],["2021-10-21",279.5273,280.5688,277.9398,279.6869,169900.0],["2021-10-22",280.5268,282.6435,280.426,281.6859,124900.0],["2021-10-25",282.4251,282.8115,280.3252,281.2744,232900.0],["2021-10-26",281.2155,285.3733,280.09,284.231,259100.0],["2021-10-27",285.2809,289.8418,280.9719,287.196,430800.0],["2021-10-28",288.2376,291.6478,286.0537,290.3962,416000.0],["2021-10-29",289.7243,290.6315,283.5254,285.5245,475100.0],["2021-11-01",286.7425,286.7425,277.5954,282.6015,248700.0],["2021-11-02",283.8614,284.1973,280.3756,282.3411,207800.0],["2021-11-03",282.4251,283.5926,280.678,281.8539,302200.0],["2021-11-04",283.1307,283.3071,276.3775,278.8469,219200.0],["2021-11-05",281.5432,284.3402,281.0308,283.1307,175400.0],["2021-11-08",283.8615,284.5082,279.5273,284.2898,180600.0],["2021-11-09",284.5753,286.3644,283.1222,286.1208,169200.0],["2021-11-10",286.2553,289.2623,286.2553,287.9268,165100.0],["2021-11-11",288.7332,289.1616,285.6758,289.086,142600.0],["2021-11-12",288.9515,291.6226,287.5404,290.9842,204300.0],["2021-11-15",291.3707,295.2596,289.8503,295.2176,179900.0],["2021-11-16",295.8811,297.0318,290.2282,290.329,238500.0],["2021-11-17",288.7752,292.2862,281.728,291.8998,193200.0],["2021-11-18",291.8662,295.1756,291.4966,294.5036,233000.0],["2021-11-19",294.7557,295.1756,290.3627,291.8158,203400.0],["2021-11-22",291.631,293.3781,289.6655,289.8923,201500.0],["2021-11-23",290.7238,296.4775,290.3122,295.1587,272300.0],["2021-11-24",295.9735,300.6184,295.7887,300.0724,246000.0],["2021-11-26",295.9903,297.1159,285.7681,286.1629,257100.0],["2021-11-29",288.6408,294.4028,286.9441,291.043,302900.0],["2021-11-30",288.8843,291.1942,284.8694,285.113,742400.0],["2021-12-01",288.6995,289.4806,275.4871,275.6382,414000.0],["2021-12-02",277.1082,287.5572,277.1082,286.4232,352200.0],["2021-12-03",286.818,286.818,279.4097,282.6939,539300.0],["2021-12-06",285.911,291.2027,283.8195,287.5741,279900.0],["2021-12-07",290.4047,291.8326,287.7756,289.7411,318100.0],["2021-12-08",288.5567,294.344,288.3551,292.8069,335300.0],["2021-12-09",292.7734,292.7734,288.7164,289.4472,222000.0],["2021-12-10",291.4966,291.4966,288.0444,290.3543,250300.0],["2021-12-13",290.5307,298.1826,288.876,296.0575,329600.0],["2021-12-14",296.6539,296.9143,288.5987,290.3878,257500.0],["2021-12-15",291.9753,296.7379,291.9753,295.8559,318600.0],["2021-12-16",293.7476,294.5288,285.0625,287.3976,648700.0],["2021-12-17",288.7835,291.4126,286.0285,287.0616,712900.0],["2021-12-20",283.7606,285.3985,280.1824,283.1223,287900.0],["2021-12-21",285.1046,288.6912,283.3911,286.1965,331400.0],["2021-12-22",286.5997,290.4299,286.5997,288.5988,284000.0],["2021-12-23",289.8503,290.0435,285.6925,287.826,296600.0],["2021-12-27",288.9263,291.2446,287.1624,291.0514,222300.0],["2021-12-28",290.7407,294.2265,290.7407,293.6637,199400.0],["2021-12-29",294.26,297.0655,290.7742,295.8391,180900.0],["2021-12-30",295.6879,297.603,294.8732,296.2423,179800.0],["2021-12-31",296.9858,300.0192,296.9858,297.6196,204500.0],["2022-01-03",298.1773,299.4954,291.6542,298.9969,317000.0],["2022-01-04",300.3066,303.754,299.0054,301.3375,387700.0],["2022-01-05",300.4332,301.1853,295.034,295.1691,333400.0],["2022-01-06",297.2394,298.3294,294.113,294.8481,184700.0],["2022-01-07",293.3356,294.7636,290.8176,290.9275,264600.0],["2022-01-10",289.8206,293.3441,288.7729,291.5274,285000.0],["2022-01-11",291.3922,293.1413,287.6322,292.3977,264200.0],["2022-01-12",290.8599,296.3352,290.8599,294.9833,273000.0],["2022-01-13",296.5803,298.0674,293.4709,293.8595,186100.0],["2022-01-14",292.195,293.5046,287.4294,290.6318,220700.0],["2022-01-18",291.1134,291.1134,284.4889,289.584,353600.0],["2022-01-19",290.8853,295.0003,286.7281,286.8295,263600.0],["2022-01-20",286.4746,290.6487,283.7201,283.7201,314600.0],["2022-01-21",285.8409,287.1252,279.9938,280.5937,305900.0],["2022-01-24",277.9827,282.4695,271.8399,281.2865,473800.0],["2022-01-25",278.0335,282.0555,273.175,279.2925,374300.0],["2022-01-26",280.1796,285.2494,275.1859,277.0956,281500.0],["2022-01-27",278.8276,281.7343,269.9471,271.0202,284300.0],["2022-01-28",271.0203,280.8218,268.2826,280.6444,341700.0],["2022-01-31",278.4136,281.1513,276.6899,280.9485,388100.0],["2022-02-01",280.3148,281.9709,278.0841,280.0951,303600.0],["2022-02-02",280.9485,286.8041,280.788,285.8915,493500.0],["2022-02-03",279.6811,283.4835,274.0622,278.6503,696200.0],["2022-02-04",277.2561,278.8024,272.3216,276.2844,322000.0],["2022-02-07",275.9211,278.118,271.9667,273.0905,380900.0],["2022-02-08",273.8847,274.51,265.8914,266.9307,316100.0],["2022-02-09",269.7106,278.2531,269.5416,277.6447,365500.0],["2022-02-10",272.1019,277.8054,268.4601,270.0909,339400.0],["2022-02-11",272.2117,273.8932,266.9476,269.2797,326900.0],["2022-02-14",269.9388,271.9075,265.7309,267.3025,256100.0],["2022-02-15",270.0908,271.2822,267.4715,268.8572,273300.0],["2022-02-16",270.0063,270.8259,267.3447,269.6937,269600.0],["2022-02-17",269.0769,271.0879,264.869,265.8239,186400.0],["2022-02-18",266.0605,268.9333,265.9506,266.5252,270800.0],["2022-02-22",266.3223,268.6037,264.0663,267.4123,252600.0],["2022-02-23",269.5501,271.4682,264.8944,265.1394,351100.0],["2022-02-24",261.8778,268.1897,259.3852,267.4377,278200.0],["2022-02-25",269.2966,274.341,266.8969,274.2903,280600.0],["2022-02-28",270.0824,272.0765,264.7845,267.9953,305500.0],["2022-03-01",268.5108,270.6316,265.1647,266.8546,349600.0],["2022-03-02",269.8289,277.8307,269.8289,276.1746,535000.0],["2022-03-03",278.1941,279.8418,275.3888,278.9968,365400.0],["2022-03-04",276.3013,288.5194,276.1745,287.4125,478100.0],["2022-03-07",287.2604,294.282,287.2604,289.9474,510000.0],["2022-03-08",289.7531,292.2964,283.9397,284.6157,465300.0],["2022-03-09",289.1954,292.102,287.6491,289.2883,375400.0],["2022-03-10",286.4662,291.781,285.1227,289.5925,414500.0],["2022-03-11",290.4375,292.5161,283.2722,283.9228,210800.0],["2022-03-14",285.5536,288.9672,281.2528,282.216,371100.0],["2022-03-15",286.3225,286.9224,280.8387,283.2891,258100.0],["2022-03-16",284.5819,289.7615,282.985,289.3221,468900.0],["2022-03-17",286.5422,291.4345,286.5422,289.601,385100.0],["2022-03-18",289.2038,291.0796,285.5198,288.6377,626900.0],["2022-03-21",288.9925,290.6149,283.72,285.7563,324400.0],["2022-03-22",288.1307,289.0855,282.3427,283.6101,357600.0],["2022-03-23",283.3652,285.0973,280.6951,283.2553,228700.0],["2022-03-24",282.9343,284.5228,282.1315,283.9735,313400.0],["2022-03-25",285.3509,289.6855,285.3509,288.5533,309800.0],["2022-03-28",289.998,291.4176,287.573,291.4176,274700.0],["2022-03-29",295.3636,302.4866,294.5778,301.4304,369000.0],["2022-03-30",299.6279,299.6279,293.9061,296.4822,306800.0],["2022-03-31",298.0295,300.2401,293.4129,293.7275,390900.0],["2022-04-01",294.7138,300.5377,294.4928,300.5377,289600.0],["2022-04-04",300.9797,303.0797,294.7307,297.4769,217700.0],["2022-04-05",297.1284,302.2381,295.1644,296.6862,208500.0],["2022-04-06",296.6862,302.2806,293.515,302.085,203600.0],["2022-04-07",299.4664,300.7331,296.6692,299.0157,209900.0],["2022-04-08",300.1381,300.1381,297.2814,298.7948,206700.0],["2022-04-11",298.8967,299.3048,292.2311,292.9368,164800.0],["2022-04-12",293.6,296.3292,291.3385,294.8413,189200.0],["2022-04-13",294.9348,297.0943,293.7871,295.2834,117700.0],["2022-04-14",296.4227,297.7915,293.4215,293.7531,178300.0],["2022-04-18",293.6085,295.4789,290.0971,292.0526,194600.0],["2022-04-19",294.3142,297.0178,293.2004,295.598,203500.0],["2022-04-20",296.2017,303.5474,296.2017,302.6547,237700.0],["2022-04-21",304.4825,308.9291,303.2072,305.4858,293000.0],["2022-04-22",305.7068,305.7068,298.6247,298.8712,198200.0],["2022-04-25",298.2506,298.2506,291.432,295.9466,208600.0],["2022-04-26",295.6575,297.6384,291.9166,293.0984,272200.0],["2022-04-27",289.6465,301.9829,289.587,290.7347,415600.0],["2022-04-28",292.0696,294.4672,287.6061,293.4129,299600.0],["2022-04-29",292.6648,292.9368,279.1381,279.9458,745200.0],["2022-05-02",282.1988,283.4401,264.7697,271.5203,465600.0],["2022-05-03",272.379,275.7033,270.7551,273.8498,321100.0],["2022-05-04",273.5437,275.2782,267.3713,274.9296,279200.0],["2022-05-05",273.9944,276.664,267.1928,269.1312,359700.0],["2022-05-06",267.7878,268.0769,262.151,266.4785,388200.0],["2022-05-09",263.7153,263.7153,250.2057,251.634,583400.0],["2022-05-10",250.9114,253.8701,242.2479,243.5657,842600.0],["2022-05-11",244.3479,249.6021,243.7272,245.4787,592200.0],["2022-05-12",245.6402,249.5001,244.6709,248.4458,440800.0],["2022-05-13",250.6648,252.3312,246.3033,251.8976,299600.0],["2022-05-16",252.4928,253.1304,247.8677,248.1652,340900.0],["2022-05-17",252.6713,252.6713,247.6977,251.6596,448100.0],["2022-05-18",252.0677,252.0677,244.0163,244.8835,295300.0],["2022-05-19",242.4009,245.5041,239.3061,239.4167,609400.0],["2022-05-20",242.6474,242.6474,237.0786,239.8163,1091200.0],["2022-05-23",242.0183,244.909,237.3082,244.1948,439600.0],["2022-05-24",244.1948,244.1948,236.1774,240.4624,669300.0],["2022-05-25",234.0859,240.5474,234.0859,240.2328,790200.0],["2022-05-26",243.013,243.7017,239.6037,240.7175,461400.0],["2022-05-27",240.862,245.8102,240.862,245.4446,389500.0],["2022-05-31",241.2447,243.5742,238.507,241.3297,845600.0],["2022-06-01",242.2904,242.2904,235.7268,240.2669,502700.0],["2022-06-02",239.4506,244.7984,235.6247,244.7133,417700.0],["2022-06-03",243.5401,244.9685,240.3434,241.4061,366700.0],["2022-06-06",244.0077,244.7049,234.63,235.1231,448200.0],["2022-06-07",233.8564,241.1851,233.3803,240.6835,544100.0],["2022-06-08",239.8078,239.8078,235.3017,235.8118,258500.0],["2022-06-09",234.9191,236.356,230.294,230.3195,316100.0],["2022-06-10",227.7434,232.292,225.6179,230.328,443800.0],["2022-06-13",225.0653,226.111,218.4507,219.4114,373500.0],["2022-06-14",219.811,221.7665,217.337,217.8301,440900.0],["2022-06-15",219.7175,222.6677,215.8661,218.6973,615300.0],["2022-06-16",213.0774,216.8183,213.0774,215.9001,506600.0],["2022-06-17",217.2859,219.6835,215.322,217.7195,951000.0],["2022-06-21",218.4762,221.3669,216.8863,217.2009,727500.0],["2022-06-22",214.7693,220.0576,214.5228,217.592,627300.0],["2022-06-23",218.5357,221.6815,218.3742,220.5762,501800.0],["2022-06-24",221.0948,223.2798,220.7973,222.5061,641700.0],["2022-06-27",222.4977,229.1547,221.3839,226.3661,534300.0],["2022-06-28",226.8847,230.0219,224.3851,224.4701,413400.0],["2022-06-29",224.1358,225.4132,222.6868,224.9245,309900.0],["2022-06-30",223.047,227.9681,220.9807,224.2044,892800.0],["2022-07-01",224.5559,229.597,224.3758,228.6797,515100.0],["2022-07-05",227.145,228.1138,221.0836,226.7678,407900.0],["2022-07-06",227.8138,229.6399,225.439,228.071,498800.0],["2022-07-07",229.9314,230.9517,226.8193,228.1139,459200.0],["2022-07-08",228.1053,228.3968,224.333,225.4132,286200.0],["2022-07-11",224.5731,225.5419,223.0213,225.1475,312700.0],["2022-07-12",223.5442,228.131,223.5442,226.3992,300500.0],["2022-07-13",224.2301,226.1248,221.015,224.333,300500.0],["2022-07-14",220.7664,224.4273,220.7664,224.0072,450100.0],["2022-07-15",227.9424,228.774,224.4358,227.5823,341200.0],["2022-07-18",228.0539,229.0912,224.1358,225.1217,313500.0],["2022-07-19",227.1622,229.177,224.8388,228.5597,515100.0],["2022-07-20",228.191,232.2034,227.8224,229.9143,362400.0],["2022-07-21",229.4856,231.3032,227.8309,231.1488,328100.0],["2022-07-22",232.4434,234.8183,230.523,234.7497,530000.0],["2022-07-25",234.0381,236.2672,233.6266,234.7497,415600.0],["2022-07-26",234.9726,236.4387,233.9181,234.6469,372000.0],["2022-07-27",233.6866,241.2312,233.6866,237.7418,545100.0],["2022-07-28",238.8993,244.935,237.7762,244.172,402900.0],["2022-07-29",244.6606,246.4868,242.5516,245.6551,976600.0],["2022-08-01",243.9833,244.8578,239.6794,239.9624,298200.0],["2022-08-02",239.7652,241.617,236.4815,237.3732,538500.0],["2022-08-03",238.2305,241.4713,235.3327,236.1729,325700.0],["2022-08-04",238.1962,238.522,234.5696,238.3848,471600.0],["2022-08-05",237.0302,239.1907,235.7699,238.985,235800.0],["2022-08-08",241.4456,243.1517,240.4939,240.7683,295200.0],["2022-08-09",240.9568,245.4665,240.9568,245.3207,359600.0],["2022-08-10",248.6301,250.019,245.5694,249.659,399700.0],["2022-08-11",250.9707,253.2683,249.6589,250.9878,392400.0],["2022-08-12",252.9169,255.0345,251.8023,254.743,232400.0],["2022-08-15",254.7344,256.3205,252.9169,254.623,248300.0],["2022-08-16",253.1569,257.4865,252.3424,255.8918,244300.0],["2022-08-17",253.937,256.5177,253.3283,255.0859,243200.0],["2022-08-18",255.386,255.5575,250.2076,251.4508,365900.0],["2022-08-19",250.4649,250.6363,247.627,248.6387,490900.0],["2022-08-22",245.9209,246.8726,239.7566,243.8633,335500.0],["2022-08-23",242.9802,243.4775,237.0817,238.0762,327200.0],["2022-08-24",238.685,240.6312,237.4504,240.2968,396100.0],["2022-08-25",240.3053,243.0916,239.4479,243.0916,318100.0],["2022-08-26",243.1603,243.6575,235.5813,235.5985,384000.0],["2022-08-29",234.1924,234.8783,231.7747,231.8347,276200.0],["2022-08-30",231.8604,232.6235,227.8481,228.3367,336200.0],["2022-08-31",230.2315,230.9431,226.7421,227.2479,408200.0],["2022-09-01",226.1077,229.94,223.9986,229.7685,356500.0],["2022-09-02",230.9431,232.2377,227.7537,228.0367,276700.0],["2022-09-06",229.0312,231.9462,228.6454,231.2946,226200.0],["2022-09-07",231.869,235.2898,231.3032,235.2555,222500.0],["2022-09-08",234.081,236.6788,232.4263,236.01,175900.0],["2022-09-09",236.1043,240.5024,234.4753,238.5648,257500.0],["2022-09-12",239.1393,240.0223,237.7675,238.6677,289400.0],["2022-09-13",234.6897,235.4356,228.8941,229.8714,465900.0],["2022-09-14",228.8169,228.9884,224.4445,226.845,444500.0],["2022-09-15",226.0562,227.5651,223.5185,223.7071,367800.0],["2022-09-16",223.8785,224.0414,219.849,223.8185,705800.0],["2022-09-19",220.6463,221.6151,216.8569,220.7835,538900.0],["2022-09-20",219.4718,219.4718,213.2389,215.2794,583700.0],["2022-09-21",217.397,217.86,212.2873,212.3044,353600.0],["2022-09-22",211.4128,213.8819,209.5009,212.6731,330000.0],["2022-09-23",210.8469,216.4111,209.7409,212.6902,391700.0],["2022-09-26",211.8757,211.8757,203.9538,206.603,395700.0],["2022-09-27",207.6833,209.6381,204.2539,204.3483,351400.0],["2022-09-28",206.5002,211.0955,204.1939,209.7924,746200.0],["2022-09-29",207.8891,209.1176,204.1777,206.4703,494500.0],["2022-09-30",208.6504,211.2112,206.3578,209.5588,770500.0],["2022-10-03",212.7944,214.7236,209.5848,213.5124,422300.0],["2022-10-04",214.663,215.9953,209.9049,212.4051,715900.0],["2022-10-05",209.9308,209.9308,202.9233,204.4719,453400.0],["2022-10-06",204.1691,205.2678,197.8018,197.845,506700.0],["2022-10-07",196.2359,197.4471,190.5434,191.3739,537400.0],["2022-10-10",192.0574,193.381,189.6004,191.5729,689600.0],["2022-10-11",192.1698,197.3173,190.7337,196.2532,555100.0],["2022-10-12",195.9591,196.0283,192.9744,193.8049,551100.0],["2022-10-13",190.1974,199.5407,189.3149,198.2863,550300.0],["2022-10-14",201.2017,201.392,191.9968,192.5937,505800.0],["2022-10-17",196.6771,200.9595,194.7219,200.0771,321700.0],["2022-10-18",202.6811,205.3024,199.9819,201.816,318100.0],["2022-10-19",199.3244,200.7086,195.8466,196.4868,274700.0],["2022-10-20",197.1702,199.8867,195.2237,196.1407,498800.0],["2022-10-21",196.7896,199.6445,193.7011,197.0578,515300.0],["2022-10-24",199.4023,199.7137,195.3967,196.9367,376300.0],["2022-10-25",197.8277,204.6968,197.8277,204.5584,380700.0],["2022-10-26",203.5462,205.6484,196.8847,197.473,721600.0],["2022-10-27",194.2115,198.0613,189.9638,191.6854,1174400.0],["2022-10-28",190.4223,192.5764,188.9256,192.265,958400.0],["2022-10-31",191.296,194.0471,190.3271,192.265,1070600.0],["2022-11-01",194.1596,194.1596,191.0625,191.5296,563900.0],["2022-11-02",190.1195,194.6441,187.031,187.1434,467900.0],["2022-11-03",184.2885,187.204,182.2469,185.1277,792800.0],["2022-11-04",185.8717,188.4152,180.5599,185.344,559200.0],["2022-11-07",185.344,186.4687,180.4907,181.226,711000.0],["2022-11-08",181.425,182.4718,178.769,179.9024,686100.0],["2022-11-09",180.0322,181.053,178.0683,179.3746,657800.0],["2022-11-10",186.0015,189.4966,184.9201,189.0813,1296700.0],["2022-11-11",188.3114,189.4966,183.0428,186.261,852900.0],["2022-11-14",184.9547,186.1399,181.9181,182.0825,869900.0],["2022-11-15",185.145,185.3699,180.6723,183.5618,944500.0],["2022-11-16",182.4285,185.2834,180.4474,181.6932,588300.0],["2022-11-17",178.9508,180.4734,178.0078,179.5304,541400.0],["2022-11-18",182.5843,183.0514,179.8937,183.0514,934200.0],["2022-11-21",182.5324,185.3959,181.6932,184.7211,503100.0],["2022-11-22",184.7384,185.2834,183.285,184.9115,301300.0],["2022-11-23",184.029,184.9979,181.5807,183.285,284000.0],["2022-11-25",184.3751,184.8941,183.2504,183.9339,132900.0],["2022-11-28",183.657,184.7557,181.5029,182.0739,582700.0],["2022-11-29",181.0617,185.569,181.0617,185.5603,503100.0],["2022-11-30",184.2453,190.7424,182.195,190.6559,793600.0],["2022-12-01",193.7962,193.7962,188.0432,190.2493,492400.0],["2022-12-02",188.9775,190.0416,187.9826,188.3546,374200.0],["2022-12-05",186.3735,187.7404,185.1537,185.4651,408900.0],["2022-12-06",186.6849,187.031,182.3334,182.6102,519900.0],["2022-12-07",182.169,185.5776,182.1084,184.1847,531600.0],["2022-12-08",184.998,188.1124,184.6346,185.0412,294000.0],["2022-12-09",184.6605,187.3424,184.6605,185.8198,309400.0],["2022-12-12",185.9928,189.3235,183.8906,189.1246,524400.0],["2022-12-13",193.727,194.869,189.8426,193.1042,877700.0],["2022-12-14",192.8446,196.2792,190.206,191.1403,720900.0],["2022-12-15",189.5485,190.9154,187.7923,188.8218,573400.0],["2022-12-16",184.5048,185.7073,182.0479,183.5099,998900.0],["2022-12-19",182.7659,183.285,178.8556,180.4388,372100.0],["2022-12-20",178.8815,180.1619,177.5579,179.5131,351800.0],["2022-12-21",180.8108,182.4545,179.2103,180.681,470500.0],["2022-12-22",179.0026,181.6413,178.3884,180.7502,689100.0],["2022-12-23",180.1533,183.1033,179.5909,183.1033,291200.0],["2022-12-27",182.7486,183.1899,181.1655,182.4891,294000.0],["2022-12-28",183.0687,184.6606,181.0097,181.0097,508600.0],["2022-12-29",182.368,185.9496,181.6759,185.37,407500.0],["2022-12-30",184.5221,185.7546,183.0099,185.2389,410900.0],["2023-01-03",185.1077,187.0132,182.6952,184.7056,500500.0],["2023-01-04",186.6112,189.3384,185.5273,188.1496,513700.0],["2023-01-05",185.5623,185.5623,179.7408,179.9593,543400.0],["2023-01-06",181.454,188.508,180.9645,187.6688,611800.0],["2023-01-09",187.1706,190.7544,185.6147,185.807,677900.0],["2023-01-10",184.557,187.4416,184.557,187.1094,340100.0],["2023-01-11",188.0534,194.6704,188.0534,194.4606,376800.0],["2023-01-12",195.6144,195.6144,190.0114,192.7386,399800.0],["2023-01-13",190.7632,193.4554,190.1163,191.0254,293200.0],["2023-01-17",193.2106,194.985,191.7159,192.3715,386600.0],["2023-01-18",192.861,193.1407,188.1234,188.2283,406500.0],["2023-01-19",187.3541,191.0341,187.3541,188.9887,426800.0],["2023-01-20",188.1496,189.1024,185.842,188.9713,406600.0],["2023-01-23",188.4905,189.9415,187.5377,189.5656,357800.0],["2023-01-24",189.6792,192.4501,189.4432,191.0516,453800.0],["2023-01-25",190.2649,190.8506,188.5867,189.3646,406400.0],["2023-01-26",190.667,192.826,189.181,190.195,362300.0],["2023-01-27",190.0901,195.7105,190.0901,195.291,431500.0],["2023-01-30",193.3417,195.2997,191.6285,191.8995,437200.0],["2023-01-31",192.0044,197.6073,191.2876,197.6073,1979200.0],["2023-02-01",196.672,200.5268,195.5619,198.6038,580800.0],["2023-02-02",201.0426,208.4112,201.0426,207.1001,538200.0],["2023-02-03",203.0704,203.0704,198.7961,201.3397,732100.0],["2023-02-06",198.4902,199.0496,197.013,198.0444,460900.0],["2023-02-07",196.2437,202.8869,195.8417,201.3223,745300.0],["2023-02-08",200.5006,206.462,199.1807,205.5179,739600.0],["2023-02-09",206.5406,208.6472,205.8588,206.663,1106600.0],["2023-02-10",205.5179,207.6682,204.0931,204.3379,752500.0],["2023-02-13",204.7225,207.7032,204.6089,206.0074,607300.0],["2023-02-14",204.7487,210.002,204.5389,208.7608,1018200.0],["2023-02-15",207.2049,209.2765,206.6105,209.1017,588400.0],["2023-02-16",206.0249,210.6314,205.4655,207.2312,501900.0],["2023-02-17",207.2137,207.642,204.4777,207.0126,445100.0],["2023-02-21",204.5826,205.5616,201.1999,202.2925,338900.0],["2023-02-22",202.5285,203.7959,201.2173,202.1788,334700.0],["2023-02-23",204.4079,204.74,200.7891,203.0006,264100.0],["2023-02-24",201.768,201.768,199.5129,200.5705,409900.0],["2023-02-27",202.8082,203.2365,197.5112,198.9272,414200.0],["2023-02-28",198.5251,202.2838,198.2891,199.3468,606300.0],["2023-03-01",196.9692,197.7472,193.1319,194.784,430600.0],["2023-03-02",193.1932,198.5514,193.1932,198.0094,1293100.0],["2023-03-03",200.3257,203.6823,199.7226,202.948,366300.0],["2023-03-06",204.1019,206.427,203.8834,205.1158,327500.0],["2023-03-07",204.8449,204.9585,198.5251,199.2943,366500.0],["2023-03-08",198.7611,204.5127,198.5951,203.1491,431700.0],["2023-03-09",203.7086,203.7086,197.5462,198.0269,558300.0],["2023-03-10",198.1842,198.1842,184.2336,184.7581,1094300.0],["2023-03-13",183.5606,188.744,183.0099,187.0482,763500.0],["2023-03-14",190.5184,191.7859,186.0168,187.4853,615700.0],["2023-03-15",186.0255,189.7492,185.1864,189.4957,622000.0],["2023-03-16",187.7475,187.9922,183.1323,185.2039,498000.0],["2023-03-17",184.8105,185.2039,181.0169,181.1044,724900.0],["2023-03-20",181.1044,183.6218,179.8806,182.3194,381300.0],["2023-03-21",182.9312,183.613,178.9978,180.1866,506400.0],["2023-03-22",177.538,179.8019,173.963,174.1378,476700.0],["2023-03-23",174.8196,176.3318,171.3494,171.4718,505800.0],["2023-03-24",170.9124,175.615,170.4753,175.4927,552300.0],["2023-03-27",177.2234,178.2636,175.5626,175.7724,451300.0],["2023-03-28",173.3249,176.3842,173.3249,175.0469,263100.0],["2023-03-29",176.8912,178.5957,176.2793,178.587,434900.0],["2023-03-30",181.0182,181.6548,179.3207,180.5143,374000.0],["2023-03-31",181.6106,185.1204,180.9033,184.8994,597800.0],["2023-04-03",184.4927,187.1273,183.2904,184.1921,377200.0],["2023-04-04",185.253,185.253,181.4514,184.1391,387600.0],["2023-04-05",184.1302,186.3493,183.6528,185.1646,487900.0],["2023-04-06",186.5438,186.5438,183.8208,185.4299,401500.0],["2023-04-10",183.5998,186.4023,182.8748,186.3405,455900.0],["2023-04-11",186.0133,187.755,185.0497,186.9063,427500.0],["2023-04-12",190.0625,190.7256,186.0664,186.5615,343200.0],["2023-04-13",185.6332,187.5075,184.2628,186.3493,246300.0],["2023-04-14",186.4643,187.1715,181.5841,183.8385,286100.0],["2023-04-17",181.6636,188.3562,181.6636,188.312,433700.0],["2023-04-18",188.1794,188.7894,186.7383,187.5163,230600.0],["2023-04-19",186.1283,190.5929,185.8011,190.4338,240300.0],["2023-04-20",189.8857,189.8857,186.535,187.1803,216800.0],["2023-04-21",187.2511,188.5507,185.9426,187.7992,358900.0],["2023-04-24",189.1077,189.1077,184.5988,187.145,350900.0],["2023-04-25",186.4731,186.4731,183.5998,183.7766,267200.0],["2023-04-26",183.8827,185.6862,181.5222,182.1057,373400.0],["2023-04-27",184.5457,188.6479,183.9092,186.9505,434700.0],["2023-04-28",188.701,195.2521,187.7639,194.2619,592800.0],["2023-05-01",195.2786,198.037,194.9427,195.0841,412800.0],["2023-05-02",194.2443,195.1549,188.5772,191.9987,351900.0],["2023-05-03",193.9702,194.2973,190.7079,191.5389,395500.0],["2023-05-04",191.4151,192.9535,189.3641,191.4947,268600.0],["2023-05-05",192.8032,194.9338,192.423,194.5006,283700.0],["2023-05-08",193.4397,194.483,192.2197,193.2894,267500.0],["2023-05-09",190.9731,192.4407,189.2049,191.2383,285600.0],["2023-05-10",193.8995,193.9348,190.0271,191.645,382600.0],["2023-05-11",190.1244,191.9191,189.2845,191.8307,211800.0],["2023-05-12",191.4947,192.1047,188.6921,190.3631,313500.0],["2023-05-15",189.0104,190.257,187.3926,189.2403,276400.0],["2023-05-16",187.755,189.4348,184.7137,184.8994,250000.0],["2023-05-17",185.3326,186.8444,183.9357,186.5173,282800.0],["2023-05-18",185.1912,187.4014,183.6528,185.3326,288200.0],["2023-05-19",187.2069,188.4976,184.9701,185.4652,236300.0],["2023-05-22",185.4387,188.4888,184.6784,186.5438,191900.0],["2023-05-23",186.8533,189.3818,186.4289,186.7383,301700.0],["2023-05-24",186.4112,186.4112,183.2726,184.1037,425000.0],["2023-05-25",184.8198,186.2167,182.7422,182.8483,571600.0],["2023-05-26",182.1322,186.535,180.8502,185.9957,409900.0],["2023-05-30",187.87,190.7167,186.6057,189.647,539000.0],["2023-05-31",189.6028,192.0163,189.1961,191.0173,704600.0],["2023-06-01",190.8935,194.4211,188.1617,193.7668,449900.0],["2023-06-02",196.3219,202.5459,196.2688,202.0596,813900.0],["2023-06-05",200.1942,201.7767,198.3907,199.1156,538900.0],["2023-06-06",199.9909,199.9909,197.2767,199.5223,494200.0],["2023-06-07",200.8308,204.8003,200.2119,204.0489,400800.0],["2023-06-08",202.5282,206.2502,200.2472,205.985,495700.0],["2023-06-09",206.7984,207.541,205.3661,207.1432,406600.0],["2023-06-12",206.7365,206.8249,202.7581,204.9595,285200.0],["2023-06-13",203.3504,207.1697,202.9349,207.099,370500.0],["2023-06-14",207.3642,208.708,205.0037,206.3387,263700.0],["2023-06-15",205.8347,207.7002,204.8534,207.5852,419100.0],["2023-06-16",209.5391,209.8839,208.3279,209.4595,729300.0],["2023-06-20",208.045,208.7876,206.4006,207.0548,335100.0],["2023-06-21",205.6049,206.489,204.3053,205.711,384100.0],["2023-06-22",205.2159,205.2159,197.8072,198.9211,534400.0],["2023-06-23",198.258,198.6294,194.0409,194.5183,672300.0],["2023-06-26",194.5183,202.148,194.2177,202.095,413400.0],["2023-06-27",202.4487,204.376,200.928,204.2522,376800.0],["2023-06-28",202.9791,206.2591,201.9093,203.5803,372600.0],["2023-06-29",203.0087,208.2063,202.0978,208.1438,316500.0],["2023-06-30",210.296,212.1357,205.3396,209.2422,609700.0],["2023-07-03",208.3671,212.359,207.8044,211.2873,149400.0],["2023-07-05",209.0369,212.4215,208.2152,210.0728,390100.0],["2023-07-06",207.0542,210.1978,203.491,209.7334,455500.0],["2023-07-07",207.9027,209.6084,206.697,208.3045,375900.0],["2023-07-10",206.9471,209.3494,206.5184,209.2333,342000.0],["2023-07-11",210.3139,212.8055,208.9386,212.6269,215000.0],["2023-07-12",215.4311,217.8423,214.8863,214.9489,557800.0],["2023-07-13",214.4666,218.5657,213.5646,218.2889,479400.0],["2023-07-14",217.244,219.8963,216.2973,219.1908,333800.0],["2023-07-17",217.7352,219.9589,216.0741,216.5921,339000.0],["2023-07-18",213.9218,215.7258,212.1625,214.1451,463500.0],["2023-07-19",214.5202,217.8245,214.5202,217.0564,440800.0],["2023-07-20",216.4313,217.9048,213.6539,217.8513,294600.0],["2023-07-21",218.3514,219.2265,216.8957,218.9229,393900.0],["2023-07-24",219.6999,220.4858,217.4583,218.2621,399600.0],["2023-07-25",217.7798,218.5836,212.7162,214.1272,451100.0],["2023-07-26",214.4398,216.1187,211.7964,213.8415,471600.0],["2023-07-27",215.0203,215.0203,206.6792,206.965,611900.0],["2023-07-28",212.7519,214.8417,208.8136,211.9303,815200.0],["2023-07-31",212.8769,220.3429,211.7428,217.503,1892800.0],["2023-08-01",216.1634,218.0835,215.708,217.9406,655500.0],["2023-08-02",217.0029,219.4677,216.2438,218.4585,435200.0],["2023-08-03",216.9046,218.1549,212.4394,218.0567,383200.0],["2023-08-04",217.2261,222.1915,217.0475,217.8334,342500.0],["2023-08-07",218.2264,219.6552,217.9584,219.1015,241100.0],["2023-08-08",217.5119,217.8691,215.056,216.6099,313400.0],["2023-08-09",216.1277,216.6814,214.5738,215.5115,243900.0],["2023-08-10",216.8421,219.1819,215.3239,216.8689,257700.0],["2023-08-11",215.3239,219.423,215.3239,219.2712,207900.0],["2023-08-14",218.7979,219.7713,214.0379,214.288,346900.0],["2023-08-15",212.2429,214.1183,211.8767,212.6983,198600.0],["2023-08-16",213.1538,214.1362,210.8676,212.5644,219500.0],["2023-08-17",213.0467,214.8417,210.8676,211.1623,267900.0],["2023-08-18",209.5905,213.0288,209.4298,211.0373,233700.0],["2023-08-21",209.9031,210.8587,206.4559,208.2152,234100.0],["2023-08-22",209.3762,210.2335,207.9741,209.019,214900.0],["2023-08-23",209.912,212.6984,209.4566,212.6358,216200.0],["2023-08-24",213.3949,217.1457,211.8499,212.1625,226500.0],["2023-08-25",213.1806,213.6003,211.5642,211.8678,347300.0],["2023-08-28",213.0913,214.163,211.9035,212.5465,259400.0],["2023-08-29",212.0732,213.5825,210.5193,213.4485,395800.0],["2023-08-30",214.1451,216.6457,213.6361,214.4756,280700.0],["2023-08-31",214.0915,214.8328,212.0375,212.8949,484700.0],["2023-09-01",213.9576,214.288,211.3409,212.1179,291700.0],["2023-09-05",212.234,213.1181,210.1174,210.5729,240000.0],["2023-09-06",209.8674,211.9303,209.5727,211.1266,321100.0],["2023-09-07",209.9567,210.3318,206.3309,206.5095,728400.0],["2023-09-08",204.9824,206.0005,199.5348,201.1958,683900.0],["2023-09-11",201.5352,201.6066,198.0612,200.1063,417700.0],["2023-09-12",199.5169,201.5709,197.2039,201.5263,514800.0],["2023-09-13",201.3477,201.9906,197.8201,199.1507,375100.0],["2023-09-14",201.1959,202.2943,199.124,201.0262,590200.0],["2023-09-15",199.758,201.8299,198.1773,201.1333,596400.0],["2023-09-18",200.3564,201.3298,197.6504,199.9099,386900.0],["2023-09-19",200.4368,200.4368,197.5522,198.3291,287300.0],["2023-09-20",199.9456,202.6247,198.8382,199.9277,293800.0],["2023-09-21",198.8114,199.9813,195.5517,195.65,464900.0],["2023-09-22",195.3642,195.9715,192.2653,192.5779,370400.0],["2023-09-25",191.7205,193.5781,191.1133,193.1762,311000.0],["2023-09-26",191.8545,193.0155,190.1577,190.8186,269800.0],["2023-09-27",192.2028,192.569,187.6661,188.2019,386500.0],["2023-09-28",189.2494,191.6061,189.2494,190.2968,257200.0],["2023-09-29",193.2042,194.7031,189.9627,191.5067,362600.0],["2023-10-02",190.6308,192.7438,187.7595,188.5812,322100.0],["2023-10-03",187.606,188.9785,186.387,187.2177,415000.0],["2023-10-04",188.8972,189.6828,186.7572,189.5383,348500.0],["2023-10-05",189.764,192.1388,188.5631,191.7505,251700.0],["2023-10-06",190.1071,196.0485,189.2584,194.974,435500.0],["2023-10-09",193.6377,198.2246,193.6377,197.5655,355600.0],["2023-10-10",197.0779,199.8229,195.6874,196.166,474400.0],["2023-10-11",198.1885,201.0328,197.9267,200.7258,343700.0],["2023-10-12",199.8138,200.9245,198.0892,199.0825,238300.0],["2023-10-13",199.9583,200.0125,197.096,198.1615,477300.0],["2023-10-16",199.8951,199.8951,196.3827,198.1976,589200.0],["2023-10-17",197.0057,199.7506,196.5,197.8273,350400.0],["2023-10-18",196.4729,197.4481,194.2878,194.6941,249000.0],["2023-10-19",193.5203,196.1298,192.4368,193.5022,361700.0],["2023-10-20",193.8273,195.9673,191.0011,191.1275,316800.0],["2023-10-23",188.834,191.7776,188.3103,189.0056,445400.0],["2023-10-24",190.0439,194.3239,189.7459,193.8634,439800.0],["2023-10-25",193.2945,193.5654,189.755,189.8543,340100.0],["2023-10-26",190.8024,193.0688,187.9311,188.3013,748400.0],["2023-10-27",190.676,194.342,184.0664,186.5315,1199100.0],["2023-10-30",188.5179,190.4864,185.5382,189.6557,603600.0],["2023-10-31",190.5495,194.6218,188.5269,193.1591,826600.0],["2023-11-01",193.1501,193.1501,186.5495,187.6963,687000.0],["2023-11-02",189.8272,191.272,188.1839,191.2087,895700.0],["2023-11-03",194.044,200.5994,194.044,196.175,379400.0],["2023-11-06",195.0643,195.0643,189.8001,191.6602,282400.0],["2023-11-07",191.8769,191.8769,187.8498,189.0687,284600.0],["2023-11-08",190.3058,190.8385,188.3915,190.4141,362200.0],["2023-11-09",190.9198,191.1817,187.001,187.4254,278500.0],["2023-11-10",188.0213,190.9108,187.1635,190.2065,333700.0],["2023-11-13",187.9039,188.9604,184.7797,185.7007,357500.0],["2023-11-14",190.9469,197.0238,190.9469,195.1547,444300.0],["2023-11-15",195.2901,196.8703,192.6083,192.8521,318900.0],["2023-11-16",193.7912,193.7912,190.9559,191.0372,264000.0],["2023-11-17",192.0304,192.0756,188.9514,190.5406,280400.0],["2023-11-20",189.9807,193.2133,188.8701,192.3736,332400.0],["2023-11-21",191.9672,193.4029,191.0552,192.0214,258000.0],["2023-11-22",194.2066,194.2066,191.3984,192.193,197200.0],["2023-11-24",192.2652,193.9537,191.6421,193.8815,76600.0],["2023-11-27",193.0508,193.114,191.4255,191.588,334400.0],["2023-11-28",191.0101,193.8092,189.9446,191.8769,437800.0],["2023-11-29",193.9357,195.4888,191.0643,191.6331,315700.0],["2023-11-30",192.1117,193.4481,190.8385,192.7438,583500.0],["2023-12-01",193.2855,199.4617,192.3645,199.245,452200.0],["2023-12-04",197.9538,201.5746,197.701,201.1502,595300.0],["2023-12-05",199.6423,200.157,197.3759,200.0125,374900.0],["2023-12-06",200.455,204.1932,200.0847,201.9719,588300.0],["2023-12-07",201.5656,204.4821,200.7258,203.0284,491100.0],["2023-12-08",202.0893,204.2474,201.674,204.1661,331900.0],["2023-12-11",203.525,205.078,202.1796,205.0329,471800.0],["2023-12-12",204.4821,206.7576,203.4347,205.5205,596300.0],["2023-12-13",206.3693,217.0512,205.5025,215.2543,483300.0],["2023-12-14",220.0399,227.0739,219.4982,224.3831,728800.0],["2023-12-15",222.4599,223.0287,218.3785,221.1777,1034800.0],["2023-12-18",221.0783,223.4531,220.4643,222.2702,581400.0],["2023-12-19",223.2906,223.2906,220.6991,221.9813,443400.0],["2023-12-20",221.8639,222.4237,216.9157,217.0963,496100.0],["2023-12-21",218.5952,219.3718,215.1911,218.6223,362700.0],["2023-12-22",219.76,222.5953,219.76,220.6539,267000.0],["2023-12-26",220.8978,223.4531,220.7713,223.1371,231300.0],["2023-12-27",222.4869,225.1055,222.2522,225.0423,202600.0],["2023-12-28",225.3764,228.311,224.9249,228.2207,329800.0],["2023-12-29",226.6897,228.2754,225.8331,225.9425,458200.0],["2024-01-02",225.095,228.8403,225.095,227.7012,328200.0],["2024-01-03",225.7602,225.8331,220.3563,221.2038,364300.0],["2024-01-04",220.2288,223.8465,220.2288,222.1698,372100.0],["2024-01-05",220.2196,223.7827,219.6,221.9693,476300.0],["2024-01-08",222.0513,226.3252,220.5113,226.2979,370800.0],["2024-01-09",223.6734,227.0543,221.3679,225.8878,333500.0],["2024-01-10",226.1612,227.3367,224.8398,225.8878,319800.0],["2024-01-11",224.1564,226.2432,223.9377,226.0701,334900.0],["2024-01-12",228.4303,229.4327,226.1885,226.9814,415900.0],["2024-01-16",226.2432,227.036,224.6302,226.6988,422700.0],["2024-01-17",224.0105,226.4892,218.3788,220.247,517200.0],["2024-01-18",219.9189,220.5204,217.3035,217.6589,417300.0],["2024-01-19",218.142,220.6571,216.7021,219.4815,700200.0],["2024-01-22",220.5841,221.5045,219.1625,220.7299,396800.0],["2024-01-23",221.295,221.295,215.8911,217.5769,378800.0],["2024-01-24",218.6796,219.4086,213.704,213.8407,441100.0],["2024-01-25",215.8728,216.7659,212.4555,213.1663,495800.0],["2024-01-26",213.786,215.5721,211.8359,215.4354,293100.0],["2024-01-29",215.3808,217.1122,214.5879,215.882,280600.0],["2024-01-30",213.9136,215.481,212.6651,213.6675,299500.0],["2024-01-31",215.5539,217.6863,212.1731,212.574,801200.0],["2024-02-01",211.8723,216.5836,209.9313,216.5199,574300.0],["2024-02-02",213.9501,215.6268,211.5625,215.08,503900.0],["2024-02-05",212.4647,212.4647,209.503,209.904,444300.0],["2024-02-06",209.1203,212.5922,209.1203,212.3006,421900.0],["2024-02-07",211.9088,211.9088,205.7668,208.7011,668100.0],["2024-02-08",208.373,209.1658,205.7759,208.9927,439200.0],["2024-02-09",208.4004,209.9222,208.1908,209.4119,276400.0],["2024-02-12",210.4052,210.7515,208.0085,210.3049,283900.0],["2024-02-13",205.1471,205.867,203.2698,205.5754,402200.0],["2024-02-14",205.9399,208.7649,205.1198,207.0972,457800.0],["2024-02-15",209.3299,213.8771,209.1567,213.8042,366700.0],["2024-02-16",211.3256,215.2714,211.3256,214.4877,405300.0],["2024-02-20",213.7405,215.2076,212.1093,212.2824,627600.0],["2024-02-21",213.2393,215.0709,212.1548,214.3601,329000.0],["2024-02-22",213.5856,214.2872,209.5395,209.5486,513000.0],["2024-02-23",209.4757,210.0589,207.6531,208.9927,917300.0],["2024-02-26",208.9289,209.9404,205.4022,205.7576,401800.0],["2024-02-27",207.5438,208.9836,205.8123,207.5255,404300.0],["2024-02-28",206.2771,212.1093,206.1222,209.257,445000.0],["2024-02-29",211.6172,212.2733,209.9769,210.8699,410300.0],["2024-03-01",209.3025,213.6676,206.7145,213.5764,455600.0],["2024-03-04",213.9409,222.1151,212.3644,221.9693,697000.0],["2024-03-05",220.3746,223.7554,219.9918,221.2585,559100.0],["2024-03-06",222.7348,223.3636,219.281,221.1674,276700.0],["2024-03-07",223.0719,223.0719,219.8187,220.9851,515100.0],["2024-03-08",223.0719,224.6302,222.5161,223.6643,372700.0],["2024-03-11",223.6643,225.6418,221.2039,221.4135,277700.0],["2024-03-12",220.1467,222.4067,217.5587,219.281,300000.0],["2024-03-13",218.7798,221.5319,218.7798,220.8393,278900.0],["2024-03-14",219.5453,219.6273,213.8225,216.0916,409100.0],["2024-03-15",214.1779,218.5611,214.1779,217.8594,562300.0],["2024-03-18",218.8163,218.8163,215.6906,216.5199,305400.0],["2024-03-19",216.8388,217.7501,214.5333,215.1803,244900.0],["2024-03-20",213.5673,220.1741,213.5673,219.3448,353200.0],["2024-03-21",220.0739,223.0811,218.8528,222.3612,315100.0],["2024-03-22",222.6983,223.2724,218.8619,220.5204,360000.0],["2024-03-25",219.8734,221.7142,217.1851,218.2786,310100.0],["2024-03-26",218.5703,219.3722,216.6292,216.6383,324100.0],["2024-03-27",218.6824,222.3839,218.6824,222.2827,258600.0],["2024-03-28",224.0597,226.1591,223.2402,225.4132,350000.0],["2024-04-01",226.9509,226.9509,220.4227,220.6805,293000.0],["2024-04-02",219.1705,219.1705,215.8741,216.8409,294600.0],["2024-04-03",216.049,219.198,214.6126,218.6824,239400.0],["2024-04-04",221.8867,222.0893,216.5555,217.2829,253200.0],["2024-04-05",215.8741,219.8518,215.8741,218.8482,170200.0],["2024-04-08",220.5792,225.404,220.5792,224.207,286100.0],["2024-04-09",224.9713,229.9526,224.9713,229.8145,315100.0],["2024-04-10",223.9124,225.4777,223.0929,224.6766,434500.0],["2024-04-11",226.5366,226.7944,221.8775,224.8976,378600.0],["2024-04-12",223.9584,224.6582,219.0784,220.3306,376300.0],["2024-04-15",221.7394,222.1629,215.6991,216.9238,248400.0],["2024-04-16",215.6991,215.8096,213.5169,214.2627,294100.0],["2024-04-17",214.6863,216.316,213.1486,214.2167,342600.0],["2024-04-18",215.0362,215.9293,212.6054,215.4321,285000.0],["2024-04-19",216.1687,218.6824,216.1687,216.537,335800.0],["2024-04-22",217.3934,221.721,216.7488,220.8831,381800.0],["2024-04-23",221.5184,224.6582,221.012,222.964,557100.0],["2024-04-24",220.4043,229.2252,220.4043,228.1111,396600.0],["2024-04-25",226.4721,227.9085,225.1186,227.6231,466800.0],["2024-04-26",229.1608,232.6689,227.3468,227.356,422600.0],["2024-04-29",229.4646,229.925,227.1443,228.3689,313400.0],["2024-04-30",226.2419,228.8385,226.2419,226.7392,599300.0],["2024-05-01",228.1663,229.2712,221.5184,226.0209,714600.0],["2024-05-02",227.4297,231.7758,225.9013,230.0079,605000.0],["2024-05-03",232.9175,233.4424,229.612,230.4775,399500.0],["2024-05-06",232.9083,235.4036,230.6616,235.247,283000.0],["2024-05-07",237.4937,237.6134,235.6062,237.2543,304400.0],["2024-05-08",236.1218,236.9412,233.6357,234.3355,164100.0],["2024-05-09",235.3575,239.1972,234.6854,239.013,216100.0],["2024-05-10",239.8785,239.8785,236.7847,238.4329,205100.0],["2024-05-13",239.4089,240.9742,238.2856,239.9154,253200.0],["2024-05-14",242.5948,244.1693,240.2008,243.9759,365500.0],["2024-05-15",247.8984,247.8984,244.2061,246.6185,407600.0],["2024-05-16",246.4896,247.6866,243.6997,243.7365,210600.0],["2024-05-17",244.8783,245.4123,242.7237,245.1913,361800.0],["2024-05-20",244.7862,244.7862,241.3793,242.5395,361800.0],["2024-05-21",242.07,244.1233,241.8582,243.2301,214800.0],["2024-05-22",242.825,245.4123,240.7993,242.1068,342800.0],["2024-05-23",241.7385,242.4935,237.4477,237.5305,211700.0],["2024-05-24",238.8289,239.3261,237.7055,238.8473,225600.0],["2024-05-28",240.4862,240.8453,234.7038,235.0997,289600.0],["2024-05-29",231.8402,233.295,229.6948,232.8714,370700.0],["2024-05-30",234.8327,235.5785,233.9488,235.3483,197300.0],["2024-05-31",237.0518,239.6575,235.9192,239.2064,489400.0],["2024-06-03",240.8729,242.1436,237.9541,239.9798,317300.0],["2024-06-04",240.0442,244.0035,240.0442,242.9078,292800.0],["2024-06-05",242.2173,247.1526,240.2008,246.8395,247800.0],["2024-06-06",245.9556,248.0181,244.7586,247.0605,200300.0],["2024-06-07",244.3258,247.6222,244.3258,246.8303,262100.0],["2024-06-10",246.2502,250.8909,246.2502,248.0273,295300.0],["2024-06-11",246.1766,247.9168,244.4916,244.5929,266700.0],["2024-06-12",250.2188,251.9775,248.7364,249.9333,291900.0],["2024-06-13",250.6331,253.5335,249.4729,253.3954,433300.0],["2024-06-14",253.0731,256.9771,250.9093,256.4339,414600.0],["2024-06-17",253.9939,259.9237,253.9663,259.0029,514300.0],["2024-06-18",260.6418,262.2071,258.3031,262.0414,321600.0],["2024-06-20",260.2091,261.0838,255.6052,257.8887,372100.0],["2024-06-21",259.2514,259.2514,254.7673,256.1761,910500.0],["2024-06-24",256.7562,260.0709,256.0287,257.0692,368400.0],["2024-06-25",255.7249,256.4247,252.7232,253.7821,204700.0],["2024-06-26",251.1027,254.3898,250.5687,251.5815,292100.0],["2024-06-27",251.7104,252.8614,249.1875,251.7196,422500.0],["2024-06-28",253.9308,255.1573,250.2888,252.8996,649500.0],["2024-07-01",251.0692,254.0331,250.0379,253.4756,366400.0],["2024-07-02",254.5626,255.4638,252.658,253.6335,233500.0],["2024-07-03",253.2804,254.5069,250.3724,250.4839,176600.0],["2024-07-05",250.9298,253.3084,249.3783,252.9367,268600.0],["2024-07-08",253.3641,254.4326,251.5059,253.7357,275700.0],["2024-07-09",253.5499,257.3499,252.2584,256.4022,273600.0],["2024-07-10",257.9167,258.056,254.1538,256.7832,180100.0],["2024-07-11",260.6203,262.7665,257.6008,258.6692,308700.0],["2024-07-12",259.5983,259.5983,254.5626,254.8785,371200.0],["2024-07-15",255.3245,259.6912,253.8751,256.5137,384400.0],["2024-07-16",257.8052,259.5704,256.5695,258.9851,352600.0],["2024-07-17",260.1465,264.7362,258.9108,263.8443,294600.0],["2024-07-18",263.1103,268.5827,261.9675,263.993,230100.0],["2024-07-19",265.3866,266.2692,261.8095,264.5968,347900.0],["2024-07-22",264.5969,270.0692,264.3088,269.5582,465400.0],["2024-07-23",269.5954,271.3235,268.8057,270.4223,254200.0],["2024-07-24",270.5709,271.6393,265.1543,265.6838,232100.0],["2024-07-25",265.9998,268.7499,259.0037,262.6736,282600.0],["2024-07-26",264.2624,267.1147,262.7294,266.4086,234400.0],["2024-07-29",266.5758,266.5758,262.1533,265.721,458000.0],["2024-07-30",266.7523,267.1704,260.1092,260.8897,577000.0],["2024-07-31",258.0653,267.9695,253.7357,258.6227,1436200.0],["2024-08-01",260.4252,265.5631,258.2976,265.433,829100.0],["2024-08-02",265.4237,268.4154,259.0502,261.6888,590000.0],["2024-08-05",260.165,261.9861,253.2619,253.2897,514600.0],["2024-08-06",252.7137,263.2496,252.7137,260.5088,564300.0],["2024-08-07",260.193,263.8722,257.3871,257.7587,365200.0],["2024-08-08",258.8271,260.9919,256.7274,259.4868,240600.0],["2024-08-09",259.9793,263.1753,258.0188,262.5993,270900.0],["2024-08-12",261.1127,262.4041,259.4217,261.6237,250800.0],["2024-08-13",263.9558,265.4981,262.5621,264.2902,183800.0],["2024-08-14",264.4017,268.0531,262.6922,265.8697,220500.0],["2024-08-15",265.6189,266.5572,263.8443,264.792,321800.0],["2024-08-16",265.6374,265.7396,261.3172,263.8722,375400.0],["2024-08-19",264.1973,266.9196,263.5934,265.1729,160300.0],["2024-08-20",265.1822,267.5978,264.9499,266.7802,294000.0],["2024-08-21",266.7802,269.2237,265.8976,268.7034,230300.0],["2024-08-22",269.4374,270.032,266.9939,269.7533,258900.0],["2024-08-23",270.9054,275.2721,268.5733,275.0956,300500.0],["2024-08-26",277.0467,277.0467,272.1225,273.7298,181300.0],["2024-08-27",271.8995,274.7054,271.2956,274.5846,325500.0],["2024-08-28",275.9411,276.6007,273.2839,275.0956,341400.0],["2024-08-29",274.6682,278.4589,273.6462,276.9166,320400.0],["2024-08-30",277.4834,280.633,276.3313,280.3914,400000.0],["2024-09-03",279.3323,282.4447,278.0687,281.2276,270200.0],["2024-09-04",281.4692,285.9289,278.9421,280.2428,358000.0],["2024-09-05",282.4819,285.1298,278.7098,280.5959,305800.0],["2024-09-06",279.7689,279.7689,273.8971,277.0653,463200.0],["2024-09-09",277.7807,280.1963,276.0619,278.7748,604600.0],["2024-09-10",280.1684,286.7186,278.9792,286.412,267000.0],["2024-09-11",283.6711,286.4027,281.6736,286.4027,309200.0],["2024-09-12",287.1831,288.2516,283.6619,288.2237,249200.0],["2024-09-13",289.6917,292.0237,287.4712,291.7821,372900.0],["2024-09-16",292.4697,293.7054,289.4222,292.8041,393600.0],["2024-09-17",292.1538,295.2012,289.2736,290.0076,344600.0],["2024-09-18",290.9087,294.3278,289.2457,290.1004,237400.0],["2024-09-19",291.7914,293.8819,287.3875,290.2677,357600.0],["2024-09-20",290.3514,290.7788,284.08,284.4981,1278100.0],["2024-09-23",286.3562,290.2398,285.2134,287.6941,605300.0],["2024-09-24",280.5866,283.792,278.7469,278.9421,765800.0],["2024-09-25",280.4007,281.7665,275.7088,276.4056,570200.0],["2024-09-26",276.4799,277.1675,272.0017,273.3117,474100.0],["2024-09-27",275.811,275.811,272.2154,273.7113,390500.0],["2024-09-30",271.7907,277.3745,271.7907,276.7749,641300.0],["2024-10-01",278.0584,278.0584,272.0061,274.2359,466800.0],["2024-10-02",271.8281,274.873,270.9287,274.5451,301500.0],["2024-10-03",274.8074,274.8074,270.0574,271.444,294700.0],["2024-10-04",270.6664,272.8587,268.2117,271.5845,344500.0],["2024-10-07",270.0855,270.5165,267.7527,269.7389,278600.0],["2024-10-08",271.6969,271.6969,267.6215,270.2729,473700.0],["2024-10-09",270.582,271.2285,266.9188,270.0012,373000.0],["2024-10-10",268.5959,271.1817,265.8133,267.3029,248100.0],["2024-10-11",269.5984,269.9262,266.8814,269.8981,312200.0],["2024-10-14",269.7108,273.5707,268.2024,272.9618,192800.0],["2024-10-15",274.442,278.3488,273.5332,274.1516,471600.0],["2024-10-16",274.3764,279.0234,274.3764,278.7049,224900.0],["2024-10-17",278.3488,279.8853,274.6481,275.6787,291800.0],["2024-10-18",277.0372,278.9015,276.0066,277.7867,198700.0],["2024-10-21",274.9011,276.4938,270.7038,272.9805,346300.0],["2024-10-22",272.5495,276.269,272.5495,274.8824,212000.0],["2024-10-23",275.8099,282.8365,275.8099,281.0283,343100.0],["2024-10-24",282.4149,283.1925,280.4194,282.7148,337500.0],["2024-10-25",284.3355,284.3355,276.5781,276.9904,228200.0],["2024-10-28",279.3607,281.4687,277.7492,280.7567,319900.0],["2024-10-29",280.841,281.0002,277.3089,279.5949,342500.0],["2024-10-30",279.192,279.8479,273.5707,275.4632,470700.0],["2024-10-31",272.6994,273.0273,265.8039,265.9445,594200.0],["2024-11-01",265.3542,266.6471,259.0115,259.4893,485400.0],["2024-11-04",258.3088,262.9933,258.2058,262.8996,361500.0],["2024-11-05",261.4661,272.6432,258.7866,272.6338,364000.0],["2024-11-06",275.66,280.5786,272.2216,275.2196,836400.0],["2024-11-07",275.2196,278.7985,273.9548,277.8242,340600.0],["2024-11-08",279.4918,286.6777,279.2389,285.4317,441800.0],["2024-11-11",285.4785,288.6921,284.626,284.9445,239700.0],["2024-11-12",284.8602,286.2655,281.7498,281.8247,253000.0],["2024-11-13",284.4667,288.9075,283.9983,287.8863,253700.0],["2024-11-14",286.4248,287.521,283.3705,283.6329,250400.0],["2024-11-15",283.5673,284.4292,280.7567,282.7148,328600.0],["2024-11-18",281.656,284.1763,281.1876,283.4455,250300.0],["2024-11-19",282.7615,283.6235,279.8103,282.7334,269700.0],["2024-11-20",281.0283,281.9746,278.7891,281.6185,244200.0],["2024-11-21",281.6467,286.837,280.9815,285.1319,241500.0],["2024-11-22",285.4036,289.629,285.4036,286.2468,213700.0],["2024-11-25",287.5023,292.0649,286.1063,290.06,432900.0],["2024-11-26",290.4347,291.6058,288.7857,290.2004,284800.0],["2024-11-27",292.3084,294.7912,291.8587,293.0954,220700.0],["2024-11-29",293.5358,293.9012,290.1161,290.8656,238700.0],["2024-12-02",289.0293,289.0293,283.8109,284.8977,295200.0],["2024-12-03",286.2187,286.2187,281.9652,282.0027,322900.0],["2024-12-04",282.8178,282.8178,280.4381,282.3681,272600.0],["2024-12-05",280.0914,283.23,280.0259,280.7567,261800.0],["2024-12-06",282.6117,282.6117,279.623,281.1595,319000.0],["2024-12-09",280.9065,282.4992,278.0959,282.0027,421700.0],["2024-12-10",282.7054,282.7147,277.2246,278.8454,372900.0],["2024-12-11",281.1876,282.9396,278.0865,279.2295,293900.0],["2024-12-12",279.4075,286.9963,277.9272,283.2206,241800.0],["2024-12-13",282.3868,284.1107,279.7073,280.869,213400.0],["2024-12-16",281.0845,284.3636,279.8759,280.1757,320500.0],["2024-12-17",276.3814,278.6018,274.2359,275.5382,509200.0],["2024-12-18",275.2103,279.1546,265.7946,266.0663,430600.0],["2024-12-19",265.7196,268.8863,260.5855,261.4006,448700.0],["2024-12-20",262.7216,269.1205,262.6185,265.8508,1417600.0],["2024-12-23",264.4923,266.9563,263.3587,266.3848,386400.0],["2024-12-24",266.6377,268.7082,264.4548,268.6895,121600.0],["2024-12-26",268.118,270.9474,267.6777,269.5515,231600.0],["2024-12-27",267.8557,270.3385,265.5416,266.4785,298700.0],["2024-12-30",264.5017,265.7196,261.1476,264.9514,249500.0],["2024-12-31",266.3661,267.6777,264.4361,267.4247,340000.0],["2025-01-02",266.8672,268.9651,263.7298,264.1456,282700.0],["2025-01-03",264.5141,269.0218,264.0794,268.6154,331200.0],["2025-01-06",266.3569,268.7667,257.1716,257.7858,371700.0],["2025-01-07",259.6096,260.583,254.7334,255.2059,606700.0],["2025-01-08",255.5178,258.0787,253.2214,257.644,541300.0],["2025-01-10",255.291,262.1611,254.6862,256.9447,1105500.0],["2025-01-13",259.4679,268.5871,258.9292,267.3869,781200.0],["2025-01-14",267.5097,272.5371,267.2451,268.8138,505800.0],["2025-01-15",273.8129,275.4477,266.149,267.2924,499700.0],["2025-01-16",268.4264,268.6438,264.6748,268.1429,338800.0],["2025-01-17",268.9462,269.5226,267.0751,267.8217,364600.0],["2025-01-21",268.691,271.3465,266.905,269.551,363500.0],["2025-01-22",266.5175,267.4247,263.2856,264.5047,426700.0],["2025-01-23",264.2779,264.8165,259.3544,262.3595,461100.0],["2025-01-24",261.1311,263.125,259.3545,262.6431,411100.0],["2025-01-27",263.6542,270.9496,262.9643,267.5192,431800.0],["2025-01-28",266.8294,270.5621,264.8733,265.7332,271000.0],["2025-01-29",265.7994,267.1035,260.5924,261.4051,282900.0],["2025-01-30",264.363,267.8216,263.503,265.6954,290300.0],["2025-01-31",265.3552,269.0312,262.9643,268.9178,534500.0],["2025-02-03",265.6576,271.5828,264.9111,268.7478,407000.0],["2025-02-04",268.3981,272.1214,265.6481,271.3465,530900.0],["2025-02-05",267.4342,280.9099,267.3114,279.5208,790900.0],["2025-02-06",280.3617,283.8204,279.2466,281.6753,683900.0],["2025-02-07",281.6564,283.1778,275.5139,276.0715,444500.0],["2025-02-10",276.0147,276.6007,271.0441,275.1926,422800.0],["2025-02-11",272.093,275.58,271.8851,275.5517,460800.0],["2025-02-12",270.1274,277.8764,270.1274,274.446,356700.0],["2025-02-13",275.1926,276.3455,273.7374,275.5801,422300.0],["2025-02-14",275.8068,277.6307,271.8567,272.5088,441900.0],["2025-02-18",272.2348,275.958,271.5638,274.7863,595000.0],["2025-02-19",272.197,276.7896,272.197,275.1832,594100.0],["2025-02-20",274.6445,279.0388,273.9736,278.2166,492900.0],["2025-02-21",278.9915,280.0877,275.6179,278.5284,456300.0],["2025-02-24",279.275,284.8788,276.1281,282.0533,591900.0],["2025-02-25",283.0833,286.3625,283.0833,284.6709,357200.0],["2025-02-26",284.7276,288.2241,283.9906,284.9639,308500.0],["2025-02-27",284.4063,288.9612,284.4063,287.1941,297600.0],["2025-02-28",289.9157,294.9336,289.5377,294.4328,884900.0],["2025-03-03",294.4989,298.3356,294.0548,296.5874,468300.0],["2025-03-04",296.8141,298.8931,290.322,290.6717,392700.0],["2025-03-05",287.2319,291.6828,286.3341,291.267,275800.0],["2025-03-06",288.5454,288.5454,281.7037,284.86,398100.0],["2025-03-07",285.6159,289.8779,283.0455,285.1434,554600.0],["2025-03-10",284.3213,287.8178,281.8549,282.6676,483400.0],["2025-03-11",284.2551,284.2551,275.6557,279.2845,487400.0],["2025-03-12",278.434,279.4545,275.0225,276.7708,350500.0],["2025-03-13",276.8653,278.0559,271.4221,272.7451,332700.0],["2025-03-14",274.3705,279.5302,273.1798,278.7836,579000.0],["2025-03-17",278.3867,285.3608,278.3867,283.7732,403800.0],["2025-03-18",284.0566,286.0223,279.0104,282.4596,436000.0],["2025-03-19",282.3368,285.0867,279.946,282.7904,354600.0],["2025-03-20",283.9244,286.8161,280.976,285.4647,445300.0],["2025-03-21",284.7276,286.816,279.5774,283.5558,849500.0],["2025-03-24",284.6804,288.7061,282.9605,288.432,454600.0],["2025-03-25",288.3753,291.267,283.6125,286.3436,376200.0],["2025-03-26",287.3642,290.3693,285.8994,289.3865,574700.0],["2025-03-27",290.0763,293.0436,287.5626,288.0351,287600.0],["2025-03-28",289.9629,289.9629,286.5893,289.1691,288700.0],["2025-03-31",290.408,294.5441,288.5687,292.1616,568100.0],["2025-04-01",292.5618,293.6673,287.53,291.1514,411400.0],["2025-04-02",289.8362,294.0199,288.2161,292.762,516000.0],["2025-04-03",291.0179,292.5713,278.8386,280.5159,627200.0],["2025-04-04",274.8264,276.2845,258.1966,258.2919,686900.0],["2025-04-07",255.5282,263.6954,244.1398,250.058,708800.0],["2025-04-08",257.5676,257.5676,239.8513,242.6817,563000.0],["2025-04-09",237.2973,260.3027,232.3893,259.1687,892600.0],["2025-04-10",256.5956,261.1605,246.4747,250.4964,737000.0],["2025-04-11",247.7422,253.5459,242.8056,251.0967,552300.0],["2025-04-14",253.0028,260.4838,252.126,259.8453,596800.0],["2025-04-15",261.1509,264.7342,260.1884,260.541,697500.0],["2025-04-16",259.5308,265.4108,258.492,259.121,615800.0],["2025-04-17",260.1788,265.9349,260.1788,262.3517,361600.0],["2025-04-21",259.5022,261.8085,254.661,258.1585,253600.0],["2025-04-22",262.8758,264.5531,259.7881,263.3809,403100.0],["2025-04-23",266.726,271.2241,261.2462,264.0671,368900.0],["2025-04-24",265.2012,266.9928,261.961,263.6001,360900.0],["2025-04-25",263.2952,264.0004,260.5696,262.5518,241800.0],["2025-04-28",262.2182,265.1725,261.9133,264.5245,510600.0],["2025-04-29",263.3904,264.0575,260.398,262.2278,437600.0],["2025-04-30",262.447,266.1351,256.9767,266.0302,731100.0],["2025-05-01",266.0684,273.1683,263.3905,271.1003,412400.0],["2025-05-02",274.4739,280.0394,274.4739,279.0578,413300.0],["2025-05-05",277.5711,279.5057,272.9681,274.7597,653300.0],["2025-05-06",273.7972,274.207,270.3855,272.7775,213100.0],["2025-05-07",273.397,274.9599,271.2717,271.5481,608900.0],["2025-05-08",272.5869,273.1111,268.2031,268.4128,438300.0],["2025-05-09",268.327,270.1187,262.914,269.4039,214000.0],["2025-05-12",272.0056,274.1689,270.8906,272.8442,238900.0],["2025-05-13",272.7966,272.7966,265.2488,267.6027,380800.0],["2025-05-14",267.2787,267.2787,262.5518,265.5443,447700.0],["2025-05-15",266.5734,272.0246,264.7723,272.0151,379200.0],["2025-05-16",272.7966,275.3316,269.8995,275.141,422400.0],["2025-05-19",272.0055,274.531,271.4718,273.0252,189500.0],["2025-05-20",270.9287,275.5317,269.0989,273.9878,484900.0],["2025-05-21",273.0539,273.0539,264.3816,264.7723,693400.0],["2025-05-22",265.5442,265.5442,260.1693,260.8936,243000.0],["2025-05-23",260.0454,260.1598,256.4526,256.8052,411900.0],["2025-05-27",259.5403,262.8472,256.7671,261.6941,394900.0],["2025-05-28",262.4946,265.4775,260.9317,265.0963,479600.0],["2025-05-29",265.5633,269.928,264.6103,268.8225,416000.0],["2025-05-30",266.6497,271.3671,265.0391,270.557,820600.0],["2025-06-02",268.327,271.6053,264.191,271.2813,412800.0],["2025-06-03",269.8518,270.1854,264.7342,267.6313,609300.0],["2025-06-04",266.2495,270.9096,265.144,269.4706,562800.0],["2025-06-05",268.9465,270.9001,264.6866,265.0678,676800.0],["2025-06-06",266.0684,269.2895,263.3333,265.9731,345000.0],["2025-06-09",265.3632,272.1771,263.9622,270.3855,399100.0],["2025-06-10",271.8245,274.6168,271.1669,274.3404,655900.0],["2025-06-11",274.6264,275.4745,271.3861,272.7394,648800.0],["2025-06-12",272.9014,276.1988,271.2718,276.1321,574900.0],["2025-06-13",273.1968,276.3703,268.346,271.0907,438300.0],["2025-06-16",273.4256,273.6734,270.4331,271.7483,267700.0],["2025-06-17",271.7387,272.5202,268.7749,270.2139,334200.0],["2025-06-18",270.7667,272.8728,269.5659,270.6619,327800.0],["2025-06-20",271.5005,273.7019,268.4509,270.9763,607500.0],["2025-06-23",270.9382,274.6263,268.2031,272.3677,299300.0],["2025-06-24",275.484,275.484,270.8524,272.5869,487100.0],["2025-06-25",269.5469,272.6822,264.9725,268.651,666200.0],["2025-06-26",270.3473,274.7407,267.0309,274.1975,603000.0],["2025-06-27",275.5222,277.3424,270.2616,271.9961,579700.0],["2025-06-30",271.6691,272.7461,266.7358,272.5346,559500.0],["2025-07-01",272.4673,276.3524,266.2646,273.8521,677200.0],["2025-07-02",272.8808,273.8328,267.7263,272.5346,433400.0],["2025-07-03",272.0634,274.9099,267.0435,273.3039,194500.0],["2025-07-07",273.5636,276.814,270.7844,272.7173,293700.0],["2025-07-08",270.8613,276.2274,269.9477,275.0157,393800.0],["2025-07-09",274.9387,276.5832,273.5155,273.8617,468100.0],["2025-07-10",274.0829,277.8814,270.6305,275.7658,374500.0],["2025-07-11",273.4578,276.1504,271.3325,275.6407,528900.0],["2025-07-14",275.6215,277.8814,273.4289,273.6309,404500.0],["2025-07-15",273.3616,274.4579,267.8801,269.6784,402400.0],["2025-07-16",270.2843,275.333,267.9378,275.1118,360400.0],["2025-07-17",275.3234,277.5064,274.756,276.0158,275900.0],["2025-07-18",276.4293,278.1988,274.9387,276.3524,301100.0],["2025-07-21",277.5256,278.8815,273.7943,274.0732,327700.0],["2025-07-22",274.7079,281.4972,274.7079,280.8625,354600.0],["2025-07-23",281.5838,282.8148,279.4105,281.3626,379000.0],["2025-07-24",280.4971,280.7664,276.3139,276.3908,328100.0],["2025-07-25",276.5736,276.7178,273.8425,276.0543,310200.0],["2025-07-28",275.083,278.7758,272.2268,272.3038,365100.0],["2025-07-29",272.2173,280.2952,271.6691,279.5259,657500.0],["2025-07-30",273.9386,274.3425,256.7441,258.1673,2675600.0],["2025-07-31",254.8881,256.8211,248.8777,250.2048,1256400.0],["2025-08-01",254.0899,254.0899,243.5117,246.8775,830800.0],["2025-08-04",245.7427,248.7239,244.6176,244.7907,723500.0],["2025-08-05",245.6562,250.9165,245.0407,247.4929,761200.0],["2025-08-06",247.8103,248.8873,243.5405,244.7618,889300.0],["2025-08-07",245.9158,248.6277,244.5599,247.166,581300.0],["2025-08-08",248.2623,248.2623,244.2233,244.8291,367400.0],["2025-08-11",243.579,246.1851,241.5114,242.4154,437300.0],["2025-08-12",243.2808,244.5502,241.194,244.2521,382700.0],["2025-08-13",245.4157,249.2913,243.5982,248.8104,382500.0],["2025-08-14",245.7908,248.3777,243.7809,246.3774,370200.0],["2025-08-15",246.0793,249.6375,245.4542,249.4355,378400.0],["2025-08-18",249.4836,249.9452,246.6274,246.6274,508300.0],["2025-08-19",248.368,252.5994,247.1275,252.3012,680600.0],["2025-08-20",252.3012,256.5806,251.9935,251.9935,612700.0],["2025-08-21",250.1279,253.1475,250.099,252.6859,359700.0],["2025-08-22",254.0995,258.3982,254.0995,256.5229,394400.0],["2025-08-25",255.5613,256.446,253.1956,255.2824,274400.0],["2025-08-26",256.0806,256.8403,254.263,254.6188,364900.0],["2025-08-27",254.0226,257.8019,254.0226,257.3596,351600.0],["2025-08-28",256.0613,257.9462,254.6381,257.6385,322300.0],["2025-08-29",257.1192,260.3023,257.1192,259.8503,388700.0],["2025-09-02",257.975,258.0712,250.2625,250.6087,384000.0],["2025-09-03",249.5509,252.1378,249.5509,251.4839,385500.0],["2025-09-04",253.1571,254.4169,248.897,254.3592,435800.0],["2025-09-05",255.6959,259.5426,254.5996,257.8404,418300.0],["2025-09-08",255.1093,256.3691,254.0322,255.5228,319100.0],["2025-09-09",255.0227,258.8213,254.8977,258.552,256400.0],["2025-09-10",258.3212,260.0042,253.3783,253.5322,276000.0],["2025-09-11",253.4264,259.1867,252.9167,258.504,288100.0],["2025-09-12",259.0521,259.7734,255.8306,256.8499,259300.0],["2025-09-15",256.8595,257.0423,254.1957,254.4842,740500.0],["2025-09-16",255.2055,256.6576,253.8784,255.3689,496700.0],["2025-09-17",255.4459,260.4561,255.1093,256.0229,379300.0],["2025-09-18",256.3114,259.2733,255.1766,258.3309,385000.0],["2025-09-19",257.8019,259.5714,256.9172,257.2923,858700.0],["2025-09-22",256.5614,256.9749,254.0226,256.1767,366100.0],["2025-09-23",257.2634,258.3405,255.8017,257.5711,263100.0],["2025-09-24",258.427,258.6867,254.0996,254.4457,286700.0],["2025-09-25",254.3207,255.2824,253.109,253.5514,430900.0],["2025-09-26",254.3977,257.7635,253.561,257.5327,321300.0],["2025-09-29",254.667,258.2347,254.6477,256.0133,446000.0],["2025-09-30",254.8868,260.4509,254.7315,259.9071,358800.0],["2025-10-01",260.8782,262.6551,257.6834,258.8681,381200.0],["2025-10-02",258.1592,259.9071,255.722,256.2366,403900.0],["2025-10-03",256.994,259.5867,256.5959,256.8095,311300.0],["2025-10-06",256.8095,257.0037,252.8768,253.7702,357400.0],["2025-10-07",253.9255,257.0037,252.7117,254.4887,243300.0],["2025-10-08",253.4109,255.7025,252.8574,254.5179,241900.0],["2025-10-09",255.5569,255.7802,250.8377,251.5465,304300.0],["2025-10-10",251.7116,252.5564,247.1866,248.4489,507300.0],["2025-10-13",248.4489,251.3232,248.4489,250.1191,363200.0],["2025-10-14",249.8763,251.9446,248.313,251.8572,525200.0],["2025-10-15",252.168,255.4403,248.0313,249.7015,739100.0],["2025-10-16",250.0997,251.1969,247.0506,250.1385,610600.0],["2025-10-17",250.6046,252.5855,248.7791,252.1,522600.0],["2025-10-20",252.8671,254.2266,251.3037,253.2458,377100.0],["2025-10-21",253.7216,256.2366,253.1293,254.3916,472200.0],["2025-10-22",254.8577,257.3242,253.4498,256.5668,703300.0],["2025-10-23",257.9165,258.8584,253.0613,256.1201,388800.0],["2025-10-24",256.7318,258.1787,256.1201,256.994,306300.0],["2025-10-27",256.9552,256.9552,254.0712,254.7218,434100.0],["2025-10-28",253.4594,255.2461,248.3421,248.7305,510100.0],["2025-10-29",246.5165,247.3613,239.4765,240.0203,859200.0],["2025-10-30",242.914,248.0022,236.2042,242.5839,1097300.0],["2025-10-31",242.2828,249.721,240.9816,244.4774,861200.0],["2025-11-03",241.0884,247.2739,240.2339,246.9535,620000.0],["2025-11-04",246.4874,249.4102,244.7493,249.1286,563500.0],["2025-11-05",249.5559,253.9353,248.5266,252.8185,552800.0],["2025-11-06",252.4496,253.0322,248.7208,248.8373,431300.0],["2025-11-07",249.5267,252.8768,248.7305,252.8768,644700.0],["2025-11-10",251.7018,253.9352,248.5946,252.6146,451200.0],["2025-11-11",253.5274,255.5083,251.8961,254.1295,328600.0],["2025-11-12",252.5661,254.5276,246.5845,247.5847,911800.0],["2025-11-13",245.1377,248.4975,244.7201,246.2641,524400.0],["2025-11-14",246.4971,249.5267,245.0212,247.2157,398200.0],["2025-11-17",248.3324,248.4101,244.3706,244.9823,385900.0],["2025-11-18",245.7203,247.6624,243.8656,246.2349,311000.0],["2025-11-19",247.0409,248.5266,244.1666,247.2545,252000.0],["2025-11-20",249.6724,251.1192,247.5944,248.3227,457400.0],["2025-11-21",248.6819,254.5761,248.6819,253.6342,392200.0],["2025-11-24",253.207,254.5082,251.595,252.7117,492000.0],["2025-11-25",252.6243,255.955,252.2262,253.5954,383700.0],["2025-11-26",252.1291,256.1298,252.1291,254.5276,264300.0],["2025-11-28",254.2557,257.0328,253.6051,255.9841,142200.0],["2025-12-01",253.8576,256.2657,252.5272,252.702,458800.0],["2025-12-02",252.9933,254.1294,250.7599,253.1778,438100.0],["2025-12-03",252.7894,255.2559,252.0515,252.2554,459700.0],["2025-12-04",252.4496,254.5082,249.7113,250.1094,396500.0],["2025-12-05",249.352,251.2843,247.6138,247.9731,314300.0],["2025-12-08",248.0022,248.2935,244.7104,244.9144,412700.0],["2025-12-09",246.0699,248.177,243.516,244.8949,486300.0],["2025-12-10",245.0891,249.7792,245.0891,247.8177,635200.0],["2025-12-11",249.2063,251.5077,247.8566,250.6532,480800.0],["2025-12-12",252.1388,253.6828,250.1385,250.1579,763400.0],["2025-12-15",251.6922,252.6244,249.9249,251.7504,614200.0],["2025-12-16",250.7697,251.5659,245.2445,248.0411,626500.0],["2025-12-17",248.177,256.4696,248.0217,254.848,542400.0],["2025-12-18",255.9356,255.9356,252.8962,253.508,489800.0],["2025-12-19",252.4981,253.3624,249.9152,249.9346,1207600.0],["2025-12-22",249.5559,254.2751,248.6722,253.2847,810800.0],["2025-12-23",253.5663,253.5663,250.3036,252.168,291500.0],["2025-12-24",253.0516,254.6053,251.9738,253.5565,167300.0],["2025-12-26",253.3138,254.6247,252.3816,254.5664,265300.0],["2025-12-29",255.6734,255.8288,254.0712,255.3724,242200.0],["2025-12-30",255.3723,256.8192,255.0325,256.2754,268200.0],["2025-12-31",256.4308,256.7319,253.9061,254.1003,414700.0],["2026-01-02",254.0121,255.4242,250.0011,251.9233,540600.0],["2026-01-05",250.5601,251.4918,247.3239,248.1673,748400.0],["2026-01-06",247.118,252.6588,246.7453,251.6486,695000.0],["2026-01-07",253.0608,253.8944,244.9311,246.206,767800.0],["2026-01-08",244.833,253.914,244.833,251.9821,470900.0],["2026-01-09",250.3738,252.2861,243.7641,246.1667,806800.0],["2026-01-12",246.5688,248.4321,244.3819,245.2547,665600.0],["2026-01-13",245.2547,246.1471,242.9011,245.088,590700.0],["2026-01-14",244.8625,249.4814,244.8625,248.285,635000.0],["2026-01-15",249.5108,250.0992,247.7652,248.6184,409800.0],["2026-01-16",248.3242,254.3259,247.6672,253.2766,566000.0],["2026-01-20",249.452,252.1292,248.6772,251.2956,678300.0],["2026-01-21",252.5705,253.8846,249.3539,252.2665,597900.0],["2026-01-22",252.0605,254.4632,247.9025,248.0594,547400.0],["2026-01-23",249.3735,250.0502,246.3531,249.1676,589600.0],["2026-01-26",250.5013,250.5013,246.7944,248.0398,448000.0],["2026-01-27",247.2259,249.2558,246.8434,246.863,432500.0],["2026-01-28",247.3828,248.1869,239.9003,240.7338,542600.0],["2026-01-29",242.96,245.7058,241.2928,245.0488,565300.0],["2026-01-30",247.4906,248.0692,241.3615,247.0003,678300.0],["2026-02-02",247.1768,247.3141,243.6072,243.6562,459900.0],["2026-02-03",243.009,246.2452,240.9496,242.8031,598800.0],["2026-02-04",243.3424,249.1676,243.1855,247.6868,780000.0],["2026-02-05",245.1763,248.3536,242.2147,246.6277,1206000.0],["2026-02-06",246.6375,253.7375,246.6375,253.0706,947100.0],["2026-02-09",251.8056,254.218,250.619,252.8156,419200.0],["2026-02-10",253.4433,257.9838,252.6391,257.4346,515300.0],["2026-02-11",257.8955,261.3376,255.7086,256.3558,514200.0],["2026-02-12",259.3861,259.3861,244.6369,246.5002,821900.0],["2026-02-13",247.2651,249.4422,245.1763,246.304,510000.0],["2026-02-17",247.8142,249.2558,245.1567,248.4517,432000.0],["2026-02-18",248.4027,251.6977,246.8924,251.227,383300.0],["2026-02-19",249.756,252.0311,247.4808,249.5108,254200.0],["2026-02-20",250.9524,251.58,248.5301,249.5991,528600.0],["2026-02-23",250.0208,253.9042,248.6969,250.3934,559800.0],["2026-02-24",250.2071,253.8944,248.4615,253.4041,344300.0],["2026-02-25",252.9431,255.3065,251.3152,254.9044,518200.0],["2026-02-26",255.6204,258.8369,254.9731,257.6601,421800.0],["2026-02-27",254.8064,255.5517,248.4615,250.1777,900800.0],["2026-03-02",247.1572,252.2665,247.1572,251.0799,488200.0],["2026-03-03",246.9218,251.5996,244.0485,250.5601,349800.0],["2026-03-04",248.6184,251.58,247.6672,251.1191,360400.0],["2026-03-05",248.942,253.4825,248.5203,253.2471,404300.0],["2026-03-06",251.0014,251.2956,245.6666,250.1973,324500.0],["2026-03-09",248.0987,251.6879,244.1956,250.4032,650300.0],["2026-03-10",248.9616,252.2273,246.2942,249.3735,554000.0],["2026-03-11",246.8238,248.2457,242.9796,245.3822,604700.0],["2026-03-12",244.1269,249.246,243.7053,246.5198,485800.0],["2026-03-13",250.0796,250.3052,244.3035,245.1174,516100.0],["2026-03-16",247.7554,249.452,243.313,244.2839,454600.0],["2026-03-17",246.2648,247.4808,244.5977,246.206,341100.0],["2026-03-18",244.4702,245.4313,241.5282,241.9303,448400.0],["2026-03-19",241.4203,243.4895,240.675,241.5184,507300.0],["2026-03-20",241.7047,242.6069,235.35,235.5461,878800.0],["2026-03-23",239.7826,242.8913,237.5957,237.8899,806700.0],["2026-03-24",236.3208,240.7142,235.3206,238.7921,302100.0],["2026-03-25",240.2141,240.8515,236.8602,237.4584,605900.0],["2026-03-26",236.7523,240.4593,236.7523,238.9981,537700.0],["2026-03-27",239.5767,239.5767,233.8496,234.9773,483800.0],["2026-03-30",237.2721,240.018,236.0757,237.9193,466100.0],["2026-03-31",241.5969,242.2808,237.6418,239.882,665200.0],["2026-04-01",239.1088,242.3403,238.4348,240.9526,407100.0],["2026-04-02",239.7135,246.2161,238.7718,245.1753,483300.0],["2026-04-06",244.075,246.8406,243.5893,245.542,266000.0],["2026-04-07",245.2843,248.0598,245.2248,246.1269,290000.0],["2026-04-08",249.7945,251.9158,247.8616,249.6954,566100.0],["2026-04-09",248.2481,249.9233,247.2172,247.8417,394900.0],["2026-04-10",247.7228,251.7076,247.1082,247.8814,437100.0],["2026-04-13",247.128,247.8417,244.2039,246.7712,388600.0],["2026-04-14",248.1887,249.5169,245.9881,249.2196,494600.0],["2026-04-15",249.1006,250.1315,246.9893,249.507,375900.0],["2026-04-16",247.812,250.7659,244.7391,245.8295,424700.0],["2026-04-17",246.5828,253.2738,246.3846,252.7385,462500.0],["2026-04-20",250.7659,256.5449,250.7659,256.2773,301000.0],["2026-04-21",255.7222,256.7134,250.9344,250.9443,303900.0],["2026-04-22",251.8563,252.6294,248.4067,249.9828,306400.0],["2026-04-23",250.8155,253.9875,250.5677,252.8277,356500.0],["2026-04-24",252.9665,253.9775,250.984,253.135,378900.0],["2026-04-27",253.2539,256.6837,253.1647,254.5822,570200.0],["2026-04-28",258.0119,267.0124,256.7828,265.5355,718700.0],["2026-04-29",266.9728,267.9839,257.1,262.6014,1016000.0],["2026-04-30",263.4539,265.6148,257.8434,260.9064,733900.0],["2026-05-01",261.0154,262.9285,256.2277,261.0452,408800.0],["2026-05-04",264.1279,265.5256,259.7169,262.3536,354900.0],["2026-05-05",262.7699,266.1798,261.858,264.3559,251700.0],["2026-05-06",265.3372,267.2603,264.3658,264.9209,322700.0],["2026-05-07",264.7524,266.4772,262.1653,265.03,408300.0],["2026-05-08",264.911,265.0498,261.1839,261.2434,381500.0],["2026-05-11",263.2953,266.8638,262.6609,266.4177,411500.0],["2026-05-12",267.8154,267.8154,263.3052,266.2889,329100.0],["2026-05-13",264.9209,269.5798,263.3547,269.56,427200.0],["2026-05-14",270.6107,270.6107,265.8131,266.1798,634100.0],["2026-05-15",265.8725,268.4101,262.8988,264.7227,835800.0],["2026-05-18",265.9617,271.5226,265.9617,269.8573,532200.0],["2026-05-19",267.9046,270.5909,266.4474,270.2439,496400.0],["2026-05-20",269.7186,273.1384,269.104,272.6229,472500.0],["2026-05-21",272.0282,273.4358,265.6941,271.4037,566200.0],["2026-05-22",272.5139,275.4975,271.0568,274.2783,368000.0],["2026-05-26",272.1471,276.0923,272.1471,274.8235,410600.0],["2026-05-27",275.111,277.0538,274.3675,274.4072,487000.0],["2026-05-28",274.2486,274.427,271.8894,274.0206,356300.0],["2026-05-29",273.4754,275.6859,269.3815,270.2538,739900.0],["2026-06-01",271.8894,278.2829,271.2054,274.5063,740000.0],["2026-06-02",277.6485,277.6485,273.3763,275.1407,375500.0],["2026-06-03",273.8818,277.7972,273.8818,275.3588,345200.0],["2026-06-04",278.7191,282.1488,276.7961,282.1191,633000.0],["2026-06-05",281.1873,285.7867,281.1873,282.9319,437100.0],["2026-06-08",285.3704,285.3704,278.5308,279.5319,580700.0],["2026-06-09",280.0672,283.1302,278.1442,282.2876,446800.0],["2026-06-10",283.7844,285.1226,281.7226,282.1488,443100.0],["2026-06-11",281.792,284.1908,277.6485,278.1342,459000.0],["2026-06-12",278.8083,281.5838,278.273,281.2666,377200.0],["2026-06-15",279.3634,282.694,277.8765,278.9273,414700.0],["2026-06-16",279.7203,281.5937,276.8258,278.1045,314700.0],["2026-06-17",277.7774,278.9768,270.799,271.9984,445700.0],["2026-06-18",274.1792,275.2398,271.1361,271.3145,1040900.0],["2026-06-22",271.1261,274.992,269.2824,273.862,638900.0],["2026-06-23",275.6859,277.4503,273.971,276.8555,353500.0],["2026-06-24",272.6031,280.1366,272.5932,279.185,403200.0],["2026-06-25",279.522,283.7844,279.522,283.0707,329700.0],["2026-06-26",286.0147,293.2607,285.7768,292.7552,629900.0],["2026-06-29",291.7937,293.4788,290.2671,293.34,523100.0],["2026-06-30",290.43,293.86,288.65,291.59,413000.0],["2026-07-01",293.27,299.29,292.83,295.18,360000.0],["2026-07-02",293.05,298.36,293.05,298.33,381400.0],["2026-07-06",300,300,294.87,298,424882.810522],["2026-07-07",300,303.345,295.87,298.32,837247.408535],["2026-07-08",295.47,297.17,291.5175,291.58,489021.719611],["2026-07-09",292.08,295.28,290.83,291.12,410870.543817],["2026-07-10",292.78,294.29,291.115,293.55,464208.461339],["2026-07-13",295.08,299.19,294.805,297.48,479800.194969],["2026-07-14",297.9,298.68,295.885,298.13,536912.770616],["2026-07-15",300.02,300.64,292.45,292.79,447531.543346],["2026-07-16",293.4,299.13,293.4,297.42,553410.719629],["2026-07-17",294.48,300,291.04,292.93,421044.458017],["2026-07-20",293.33,294.71,291.345,293.83,493168.257072],["2026-07-21",294,294.95,290.9,294.01,383374.189826],["2026-07-22",295.33,295.33,292.18,293.07,306010.07654],["2026-07-23",292.81,295.855,291.31,293.2,439444.683577],["2026-07-24",294.09,295.03,292.19,293.46,513120.275577],["2026-07-27",291.87,294.975,290.16,290.68,357555.269797],["2026-07-28",293.14,296.62,289.015,294.52,688641.637341],["2026-07-29",296.31,297.885,294.56,296.8,499954.643175],["2026-07-30",289.99,289.99,280.43,281.86,794027.204461],["2026-07-31",280.84,286.205,279.32,284.14,819282.386053],["2026-08-03",286.98,288.515,284.24,285.88,545851.386286],["2026-08-04",284.28,287.84,282.15,287.21,587356.010669],["2026-08-05",290.06,290.06,285.43,288.04,259368.545009],["2026-08-06",290,290.77,284.43,285.12,209081.008379],["2026-08-07",284.74,288.74,281.81,288.1,241005.360699],["2026-08-10",286.21,286.21,281.59,282.7225,34037.170687],["2026-08-11",282.04,283.86,281.485,282.46,318491.950107],["2026-08-12",281.42,282.975,279.91,281.27,247397.681434],["2026-08-13",282.4,288.9275,282.4,287.39,297234.460409],["2026-08-14",287.32,289,286.285,287.52,406458.275744],["2026-08-17",286.54,287.24,281.67,283.06,313204.939253],["2026-08-18",282.06,286.78,282.06,283.71,511394.68308],["2026-08-19",285.73,288.2525,284.555,287.36,319042.535791],["2026-08-20",288.23,291.19,287.71,287.71,297770.449072],["2026-08-21",288.19,290,286.58,289,254823.086648],["2026-08-24",290.31,294.72,289.675,293.61,360256.882795],["2026-08-25",293.71,294.63,290.2,292,459118.619112],["2026-08-26",292.84,292.855,287.92,288.17,811446.199295],["2026-08-27",286.5,287.49,280.7,280.76,497396.143703],["2026-08-28",282.41,284.94,279.9169,284.03,645791.968361],["2026-08-31",282.02,283.73,280.45,282.96,626693.957873],["2026-09-01",282.31,284.835,278.78,279,804895.094451],["2026-09-02",280.19,280.19,275,277.29,835645.254305],["2026-09-03",278.86,279.55,276.4101,278.65,609410.545022],["2026-09-04",277.36,280.325,275.68,278.61,418802.38621],["2026-09-08",276.54,279.425,276.54,277.41,541731.26594],["2026-09-09",277.3,277.97,272.36,274.37,373413.738295],["2026-09-10",276.39,276.39,270.45,271.37,515722.283678],["2026-09-11",272.84,274.3099,271.32,272.91,272810.71665],["2026-09-14",274.72,276.02,271.78,275.73,262723.802963]]}