{"t":"LFUS","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1992-09-22",5.7374,5.7374,5.4186,5.5249,273200.0],["1992-09-23",5.6311,5.6311,5.5249,5.6311,68800.0],["1992-09-24",5.6311,5.6311,5.4186,5.5249,87600.0],["1992-09-25",5.5249,5.5249,5.2593,5.3124,87400.0],["1992-09-28",5.4186,5.4186,4.9936,5.3124,113800.0],["1992-09-29",4.9936,5.2061,4.9936,5.2061,34400.0],["1992-09-30",4.9936,5.2061,4.8874,4.8874,137600.0],["1992-10-01",5.0999,5.2061,4.8874,5.0999,233400.0],["1992-10-02",5.3124,5.3124,5.0999,5.2593,238600.0],["1992-10-05",5.0999,5.2061,4.9936,5.2061,176600.0],["1992-10-06",5.153,5.3124,5.0999,5.2061,328200.0],["1992-10-07",5.0999,5.3124,5.0999,5.2061,212400.0],["1992-10-08",5.2061,5.5249,5.0999,5.3655,274400.0],["1992-10-09",5.5249,5.7374,5.5249,5.7374,383400.0],["1992-10-12",5.7374,5.7374,5.578,5.6842,169200.0],["1992-10-13",5.7374,5.8436,5.5249,5.8436,324200.0],["1992-10-14",5.8436,6.1624,5.8436,6.003,281200.0],["1992-10-15",6.1624,6.3749,6.003,6.3749,428000.0],["1992-10-16",6.3749,6.3749,6.0561,6.3749,116800.0],["1992-10-19",6.3749,6.3749,6.1624,6.3749,43000.0],["1992-10-20",6.1624,6.3749,6.1624,6.3749,10400.0],["1992-10-21",6.3749,6.3749,6.0561,6.0561,27400.0],["1992-10-22",6.0561,6.1624,6.0561,6.1624,190600.0],["1992-10-23",6.1624,6.1624,6.0561,6.1624,11200.0],["1992-10-26",6.1624,6.1624,5.9499,6.1624,30800.0],["1992-10-27",6.1624,6.1624,5.9499,6.1624,10600.0],["1992-10-28",6.1624,6.3749,6.1624,6.3749,31600.0],["1992-10-29",6.3749,6.5873,6.2686,6.5873,160400.0],["1992-10-30",6.5873,6.5873,6.3749,6.3749,38000.0],["1992-11-02",6.4811,6.5873,6.4811,6.5873,32400.0],["1992-11-03",6.4811,6.5873,6.3749,6.5873,42600.0],["1992-11-04",6.3749,6.5873,6.3749,6.5873,234600.0],["1992-11-05",6.3749,6.5873,6.3749,6.5873,11600.0],["1992-11-06",6.5873,6.6936,6.3749,6.5873,101600.0],["1992-11-09",6.6936,6.6936,6.4811,6.6936,54400.0],["1992-11-10",6.6936,6.6936,6.4811,6.4811,21000.0],["1992-11-11",6.6936,6.6936,6.4811,6.5342,71600.0],["1992-11-12",6.4811,6.6936,6.4811,6.4811,21200.0],["1992-11-13",6.5873,6.6936,6.4811,6.6936,13800.0],["1992-11-16",6.5342,6.5873,6.3749,6.3749,131200.0],["1992-11-17",6.428,6.5873,6.3749,6.3749,96200.0],["1992-11-18",6.4811,6.4811,6.2686,6.4811,20600.0],["1992-11-19",6.4811,6.4811,6.2686,6.4811,15000.0],["1992-11-20",6.4811,6.4811,6.4811,6.4811,3200.0],["1992-11-23",6.4811,6.4811,5.9499,6.003,156000.0],["1992-11-24",6.1624,6.1624,5.9499,5.9499,23400.0],["1992-11-25",6.1092,6.2686,6.0561,6.2686,69600.0],["1992-11-27",6.2686,6.2686,6.2686,6.2686,16400.0],["1992-11-30",6.2155,6.3749,6.2155,6.3749,115600.0],["1992-12-01",6.3749,6.4811,6.2686,6.4811,21800.0],["1992-12-02",6.4811,6.4811,6.2686,6.4811,1058200.0],["1992-12-03",6.4811,6.4811,6.2686,6.428,238000.0],["1992-12-04",6.4811,6.4811,6.3749,6.4811,83000.0],["1992-12-07",6.5873,6.5873,6.428,6.5342,448800.0],["1992-12-08",6.5873,6.5873,6.4811,6.5873,422600.0],["1992-12-09",6.5873,6.5873,6.4811,6.5342,117600.0],["1992-12-10",6.5873,6.5873,6.4811,6.5342,32600.0],["1992-12-11",6.5873,6.9061,6.5342,6.6936,80600.0],["1992-12-14",6.9061,7.0123,6.9061,7.0123,65400.0],["1992-12-15",7.0123,7.0123,6.9061,7.0123,221200.0],["1992-12-16",7.0123,7.0123,6.7998,7.0123,36800.0],["1992-12-17",6.7998,7.0123,6.7998,7.0123,14400.0],["1992-12-18",7.0123,7.0123,6.7998,7.0123,37800.0],["1992-12-21",7.0123,7.0123,6.9061,7.0123,198600.0],["1992-12-22",7.1186,7.4373,7.0123,7.4373,407400.0],["1992-12-23",7.4373,7.5436,7.4373,7.5436,73200.0],["1992-12-24",7.5436,7.5436,7.4373,7.5436,340400.0],["1992-12-28",7.5436,7.6498,7.4373,7.6498,107000.0],["1992-12-29",7.6498,7.6498,7.4373,7.6498,17800.0],["1992-12-30",7.6498,7.9686,7.5436,7.9686,504200.0],["1992-12-31",7.9686,8.1811,7.8623,8.1811,138400.0],["1993-01-04",8.0748,8.1811,7.9686,8.0748,110600.0],["1993-01-05",8.0748,8.0748,7.7561,7.9686,109000.0],["1993-01-06",8.0748,8.0748,7.8623,8.0748,38600.0],["1993-01-07",8.0748,8.0748,7.8623,7.9686,57200.0],["1993-01-08",7.8623,8.0748,7.8623,8.0748,19400.0],["1993-01-11",8.0748,8.0748,7.8623,8.0748,20200.0],["1993-01-12",8.0748,8.0748,7.8623,7.9686,175600.0],["1993-01-13",7.8623,8.0748,7.8623,8.0748,90800.0],["1993-01-14",7.8623,8.0748,7.8623,8.0217,82800.0],["1993-01-15",7.8623,7.9686,7.8623,7.9686,68200.0],["1993-01-18",7.9686,7.9686,7.8623,7.8623,54400.0],["1993-01-19",7.9686,7.9686,7.8623,7.8623,22800.0],["1993-01-20",7.9686,8.1811,7.8623,7.9686,185000.0],["1993-01-21",8.1811,8.1811,7.9686,8.1279,44600.0],["1993-01-22",7.9686,8.1811,7.9686,8.1811,18400.0],["1993-01-25",8.1811,8.2873,7.9686,8.0748,49200.0],["1993-01-26",8.2873,8.4998,8.0748,8.2873,137000.0],["1993-01-27",8.4998,8.4998,8.2873,8.4467,12400.0],["1993-01-28",8.4998,8.4998,8.2873,8.4998,11000.0],["1993-01-29",8.2873,8.4998,8.2873,8.4998,28400.0],["1993-02-01",8.4998,8.7123,8.3936,8.4998,165600.0],["1993-02-02",8.4998,8.7123,8.4998,8.7123,127800.0],["1993-02-03",8.4998,8.7123,8.4998,8.4998,39200.0],["1993-02-04",8.7123,8.7123,8.4998,8.4998,11000.0],["1993-02-05",8.7123,8.7123,8.4998,8.4998,18400.0],["1993-02-08",8.606,8.7123,8.4998,8.7123,289400.0],["1993-02-09",8.7123,8.7123,8.2873,8.3936,238000.0],["1993-02-10",8.6061,8.6061,8.2873,8.3936,19600.0],["1993-02-11",8.3936,8.6061,8.2873,8.2873,82800.0],["1993-02-12",8.606,8.606,8.1811,8.1811,13800.0],["1993-02-16",8.3936,8.3936,7.2248,7.5436,163400.0],["1993-02-17",7.3311,7.5436,7.2248,7.4373,120400.0],["1993-02-18",7.4373,7.5436,7.2248,7.5436,35800.0],["1993-02-19",7.3311,7.6498,7.3311,7.6498,233600.0],["1993-02-22",7.6498,7.6498,7.4373,7.6498,30400.0],["1993-02-23",7.6498,7.7561,7.5436,7.5967,102000.0],["1993-02-24",7.7561,7.7561,7.5436,7.5436,89200.0],["1993-02-25",7.7561,7.7561,7.7561,7.7561,4400.0],["1993-02-26",7.7561,7.7561,7.4373,7.5967,99200.0],["1993-03-01",7.5967,7.5967,7.4373,7.5967,130800.0],["1993-03-02",7.5967,7.6498,7.4373,7.6498,297800.0],["1993-03-03",7.6498,7.7561,7.5436,7.7561,367800.0],["1993-03-04",7.7561,7.7561,7.5436,7.7561,12800.0],["1993-03-05",7.7561,7.8092,7.5436,7.7561,987000.0],["1993-03-08",7.8092,8.0748,7.6498,8.0748,345800.0],["1993-03-09",7.8623,8.0748,7.8623,8.0748,15200.0],["1993-03-10",8.0748,8.0748,7.9686,7.9686,188600.0],["1993-03-11",8.0748,8.0748,7.8623,7.8623,29200.0],["1993-03-12",7.9686,8.0748,7.8623,7.9154,68000.0],["1993-03-15",7.8623,8.0748,7.8623,8.0748,18000.0],["1993-03-16",8.0748,8.0748,7.8623,7.9154,30000.0],["1993-03-17",7.9686,8.0748,7.8623,8.0748,18200.0],["1993-03-18",8.0748,8.0748,7.8623,8.0748,13600.0],["1993-03-19",8.0748,8.0748,7.8623,8.0748,16800.0],["1993-03-22",7.8623,8.0748,7.8623,8.0748,24600.0],["1993-03-23",8.0748,8.0748,7.8623,8.0748,28800.0],["1993-03-24",7.9686,8.0748,7.8623,8.0748,169600.0],["1993-03-25",8.0748,8.0748,7.8623,8.0748,28400.0],["1993-03-26",8.0748,8.0748,7.8623,8.0748,3800.0],["1993-03-29",7.8623,8.0748,7.8623,8.0748,331400.0],["1993-03-30",7.8623,8.0748,7.8623,7.9686,101200.0],["1993-03-31",8.0748,8.0748,7.8623,7.8623,57200.0],["1993-04-01",8.0748,8.0748,7.8623,8.0748,52400.0],["1993-04-02",7.9686,8.0748,7.8623,7.8623,93800.0],["1993-04-05",7.8623,8.0748,7.8623,8.0748,36800.0],["1993-04-06",7.9686,8.0748,7.8623,7.8623,22800.0],["1993-04-07",8.0748,8.0748,7.8623,7.9686,31000.0],["1993-04-08",8.0748,8.0748,7.8623,7.8623,172000.0],["1993-04-12",7.8623,7.9686,7.7561,7.8623,108600.0],["1993-04-13",7.8623,7.9686,7.7561,7.7561,38000.0],["1993-04-14",7.9686,7.9686,7.8623,7.9686,7000.0],["1993-04-15",7.8623,7.9686,7.8092,7.9686,19200.0],["1993-04-16",7.9686,7.9686,7.7561,7.9686,33600.0],["1993-04-19",7.9686,7.9686,7.8092,7.9686,3200.0],["1993-04-20",7.7561,7.8623,7.7561,7.8623,23400.0],["1993-04-21",7.7561,7.8623,7.5436,7.6498,32600.0],["1993-04-22",7.5436,7.8623,7.5436,7.8623,5000.0],["1993-04-23",7.8623,7.8623,7.5436,7.7029,39000.0],["1993-04-26",7.8623,7.8623,7.5436,7.7561,13200.0],["1993-04-27",7.7561,7.7561,7.5436,7.5436,19600.0],["1993-04-28",7.8623,7.8623,7.6498,7.8623,43400.0],["1993-04-29",7.8623,7.8623,7.6498,7.8623,116400.0],["1993-04-30",7.7561,7.8623,7.7561,7.7561,82000.0],["1993-05-03",7.8623,7.8623,7.7561,7.8623,94800.0],["1993-05-04",7.7561,7.9686,7.7561,7.9686,134400.0],["1993-05-05",7.9686,8.0748,7.9686,8.0217,142800.0],["1993-05-06",7.8623,7.9686,7.8623,7.9686,9200.0],["1993-05-07",7.8623,8.0748,7.8623,8.0748,4000.0],["1993-05-10",7.8623,8.0748,7.8623,7.8623,15800.0],["1993-05-11",7.9686,8.0748,7.7561,8.0748,26800.0],["1993-05-12",7.9686,7.9686,7.7561,7.9686,9600.0],["1993-05-13",7.7561,7.9686,7.7561,7.9686,19600.0],["1993-05-14",7.7561,7.9686,7.7561,7.9686,8000.0],["1993-05-17",7.9686,8.0748,7.8623,7.8623,153800.0],["1993-05-18",7.8623,8.0748,7.8623,7.8623,1600.0],["1993-05-19",7.8623,8.0748,7.8623,8.0217,31000.0],["1993-05-20",8.0748,8.0748,7.9686,7.9686,45000.0],["1993-05-21",8.0217,8.0748,7.9686,8.0748,78400.0],["1993-05-24",7.9686,8.0748,7.9686,8.0748,15200.0],["1993-05-25",7.9686,8.0748,7.9686,7.9686,3800.0],["1993-05-26",8.0748,8.1811,8.0748,8.1279,95400.0],["1993-05-27",8.0748,8.1811,8.0748,8.1279,40400.0],["1993-05-28",8.1811,8.1811,8.0748,8.1811,22600.0],["1993-06-01",8.1811,8.1811,7.6498,8.1811,74400.0],["1993-06-02",8.1811,8.1811,7.9686,8.0748,14000.0],["1993-06-03",8.0748,8.1811,8.0748,8.1811,30400.0],["1993-06-04",8.1811,8.1811,8.0748,8.1811,15200.0],["1993-06-07",8.1811,8.1811,8.0748,8.0748,5000.0],["1993-06-08",8.0748,8.1811,8.0748,8.0748,9800.0],["1993-06-09",8.1811,8.7123,8.1811,8.6592,525000.0],["1993-06-10",8.606,8.8185,8.606,8.7123,75200.0],["1993-06-11",8.6061,8.8185,8.6061,8.6061,11000.0],["1993-06-14",8.6061,8.8185,8.6061,8.6061,34600.0],["1993-06-15",8.7123,8.7123,8.4998,8.7123,175000.0],["1993-06-16",8.7123,8.7123,8.4998,8.7123,9400.0],["1993-06-17",8.5529,8.7123,8.3936,8.3936,144400.0],["1993-06-18",8.2873,8.4998,8.1811,8.1811,64600.0],["1993-06-21",8.3936,8.3936,8.1811,8.2873,122000.0],["1993-06-22",8.2873,8.2873,8.1811,8.1811,9400.0],["1993-06-23",8.2873,8.2873,8.0748,8.2342,203600.0],["1993-06-24",8.2342,8.2873,8.0748,8.1811,413600.0],["1993-06-25",8.1811,8.2342,7.8623,7.9686,201600.0],["1993-06-28",7.8623,7.9686,7.8623,7.9686,2600.0],["1993-06-29",7.8623,8.0748,7.8623,7.9154,57000.0],["1993-06-30",8.0748,8.0748,7.9686,7.9686,113600.0],["1993-07-01",8.0748,8.0748,7.9686,8.0748,35800.0],["1993-07-02",8.1811,8.1811,7.9686,8.0748,6800.0],["1993-07-06",8.1811,8.1811,7.9686,7.9686,10200.0],["1993-07-07",7.9686,8.2873,7.9686,8.2873,308600.0],["1993-07-08",7.9686,8.2873,7.9686,8.0748,40800.0],["1993-07-09",8.2873,8.2873,8.0748,8.0748,3400.0],["1993-07-12",8.0748,8.2873,8.0748,8.2873,30600.0],["1993-07-13",8.0748,8.2873,8.0748,8.2873,125200.0],["1993-07-14",8.0748,8.0748,8.0748,8.0748,4000.0],["1993-07-15",8.0748,8.2873,8.0748,8.0748,4200.0],["1993-07-16",8.2873,8.2873,8.1811,8.2873,60400.0],["1993-07-19",8.1279,8.2873,8.1279,8.1279,6800.0],["1993-07-20",8.2873,8.4998,8.1279,8.4467,269000.0],["1993-07-21",8.4998,8.4998,8.2873,8.4998,132000.0],["1993-07-22",8.3936,8.4998,8.3936,8.4998,11200.0],["1993-07-23",8.4998,8.4998,8.3936,8.3936,51600.0],["1993-07-26",8.3936,8.4998,8.3936,8.4467,36400.0],["1993-07-27",8.3936,8.4998,8.3936,8.4998,8400.0],["1993-07-28",8.4998,8.4998,8.3936,8.4467,182800.0],["1993-07-29",8.4998,8.4998,8.3936,8.3936,4200.0],["1993-07-30",8.3936,8.4998,8.3936,8.4998,48400.0],["1993-08-02",8.3936,8.4998,8.3936,8.4998,9600.0],["1993-08-03",8.2873,8.4998,8.2873,8.2873,10400.0],["1993-08-04",8.4998,8.4998,8.2873,8.3936,23000.0],["1993-08-05",8.4998,8.4998,8.2873,8.3936,17000.0],["1993-08-06",8.4998,8.4998,8.3936,8.4998,42000.0],["1993-08-09",8.4998,8.4998,8.3936,8.4998,15800.0],["1993-08-10",8.4998,8.4998,8.4998,8.4998,8600.0],["1993-08-11",8.4998,8.7123,8.4998,8.7123,49400.0],["1993-08-12",8.4998,8.7123,8.4998,8.6592,74200.0],["1993-08-13",8.7123,8.7123,8.606,8.7123,52400.0],["1993-08-16",8.7123,8.7123,8.4998,8.7123,129000.0],["1993-08-17",8.7123,8.7123,8.4998,8.7123,30000.0],["1993-08-18",8.7123,8.7123,8.6061,8.6061,53000.0],["1993-08-19",8.6061,8.7123,8.6061,8.6061,7200.0],["1993-08-20",8.7123,8.7123,8.606,8.6592,204000.0],["1993-08-23",8.606,8.7123,8.4998,8.7123,18600.0],["1993-08-24",8.4998,8.7123,8.4998,8.7123,22600.0],["1993-08-25",8.4998,8.7123,8.2873,8.2873,24600.0],["1993-08-26",8.4998,8.4998,8.2873,8.4998,51200.0],["1993-08-27",8.6061,8.6061,8.6061,8.6061,3800.0],["1993-08-30",8.6061,8.6061,8.2873,8.6061,7600.0],["1993-08-31",8.3404,8.6061,8.2873,8.4998,59600.0],["1993-09-01",8.4998,8.4998,8.2873,8.4998,69400.0],["1993-09-02",8.4998,8.4998,8.3936,8.4998,53200.0],["1993-09-03",8.3936,8.4998,8.3936,8.4467,23000.0],["1993-09-07",8.4467,8.7123,8.3936,8.7123,77400.0],["1993-09-08",8.4467,8.7123,8.4467,8.7123,23600.0],["1993-09-09",8.7123,9.456,8.7123,9.1373,418800.0],["1993-09-10",9.2435,9.3498,9.1373,9.1373,68200.0],["1993-09-13",9.3498,9.3498,9.1373,9.3498,52800.0],["1993-09-14",9.3498,9.3498,9.1373,9.1373,47400.0],["1993-09-15",9.3498,9.881,9.1904,9.881,163600.0],["1993-09-16",9.881,10.1998,9.7748,10.1998,82600.0],["1993-09-17",10.1998,10.5185,9.881,10.306,91000.0],["1993-09-20",10.5185,10.8373,10.306,10.4123,174800.0],["1993-09-21",10.4123,10.5185,9.456,9.5623,241200.0],["1993-09-22",9.5623,10.2529,9.456,10.2529,210800.0],["1993-09-23",10.306,10.306,9.9873,10.306,36400.0],["1993-09-24",9.9873,10.306,9.9873,10.306,10800.0],["1993-09-27",10.306,10.6248,9.9873,10.5185,97400.0],["1993-09-28",10.731,11.0497,10.6248,10.6248,126600.0],["1993-09-29",10.8373,10.9435,10.6248,10.9435,44600.0],["1993-09-30",10.9435,10.9435,10.731,10.9435,102400.0],["1993-10-01",10.8373,10.9435,10.6248,10.8373,130400.0],["1993-10-04",10.1998,10.5185,9.5623,10.5185,372600.0],["1993-10-05",10.1998,10.5185,10.1998,10.306,252800.0],["1993-10-06",10.306,10.5185,10.306,10.306,43200.0],["1993-10-07",10.5185,10.5185,10.1998,10.1998,60400.0],["1993-10-08",10.0935,10.4123,9.9873,10.306,39200.0],["1993-10-11",10.0935,10.4123,9.9873,10.4123,156600.0],["1993-10-12",10.0935,10.4123,10.0935,10.1998,30000.0],["1993-10-13",10.1998,10.4123,10.1998,10.4123,34600.0],["1993-10-14",10.4123,10.6248,10.1998,10.5716,50600.0],["1993-10-15",10.6248,10.6248,10.4123,10.5185,102200.0],["1993-10-18",10.5185,10.6248,10.5185,10.5185,27000.0],["1993-10-19",10.5185,10.6248,10.4123,10.4123,134800.0],["1993-10-20",10.4123,10.731,10.4123,10.4123,140000.0],["1993-10-21",10.6248,10.6248,10.4123,10.6248,164200.0],["1993-10-22",10.4123,10.6248,10.4123,10.4123,73800.0],["1993-10-25",10.4123,10.6248,10.4123,10.4123,4000.0],["1993-10-26",10.6248,10.6248,10.4123,10.5185,147000.0],["1993-10-27",10.5185,10.5185,10.4123,10.4123,39000.0],["1993-10-28",10.4123,10.6248,10.4123,10.6248,157600.0],["1993-10-29",10.6248,10.6248,10.4123,10.5185,77200.0],["1993-11-01",10.6248,10.6248,10.4123,10.6248,79000.0],["1993-11-02",10.4123,10.6248,10.4123,10.6248,35200.0],["1993-11-03",10.4654,10.6248,10.4123,10.6248,17000.0],["1993-11-04",10.4123,10.9435,10.4123,10.731,130400.0],["1993-11-05",10.6248,10.9435,10.5185,10.5185,140800.0],["1993-11-08",10.731,10.731,10.4123,10.4123,86200.0],["1993-11-09",10.4123,10.731,10.4123,10.731,279600.0],["1993-11-10",10.731,10.731,10.4123,10.731,57800.0],["1993-11-11",10.4123,10.731,10.4123,10.731,22600.0],["1993-11-12",10.731,10.731,10.4123,10.6248,210600.0],["1993-11-15",10.731,10.731,10.4123,10.731,23600.0],["1993-11-16",10.5185,10.6248,10.4123,10.6248,86400.0],["1993-11-17",10.4123,10.731,10.4123,10.731,135000.0],["1993-11-18",10.5185,10.8373,10.5185,10.5185,10800.0],["1993-11-19",10.5185,10.8373,10.5185,10.6248,7000.0],["1993-11-22",10.8373,10.8373,10.5185,10.6248,17200.0],["1993-11-23",10.5185,10.8373,10.5185,10.5185,5200.0],["1993-11-24",10.5185,10.7841,10.5185,10.5185,13400.0],["1993-11-26",10.731,10.731,10.5185,10.731,800.0],["1993-11-29",10.5185,11.3685,10.5185,11.3685,335400.0],["1993-11-30",11.3685,11.6872,11.2622,11.4747,254200.0],["1993-12-01",11.4747,11.4747,11.0497,11.2622,242800.0],["1993-12-02",11.2622,11.2622,11.0497,11.0497,48400.0],["1993-12-03",11.2622,11.2622,11.0497,11.2622,15200.0],["1993-12-06",11.2622,11.2622,10.9435,11.156,28800.0],["1993-12-07",11.156,11.156,10.8373,11.0497,67800.0],["1993-12-08",10.8372,11.2622,10.8372,11.156,43000.0],["1993-12-09",11.156,11.156,10.8373,10.8373,37200.0],["1993-12-10",11.156,11.156,10.8373,10.9435,99000.0],["1993-12-13",10.8373,11.0497,10.8373,10.9435,7800.0],["1993-12-14",11.156,11.156,10.8373,10.8373,22600.0],["1993-12-15",10.8373,11.0497,10.731,10.8373,13600.0],["1993-12-16",10.731,10.8373,10.731,10.731,11800.0],["1993-12-17",10.731,10.7841,10.306,10.306,142600.0],["1993-12-20",10.306,10.5185,9.881,9.9873,132800.0],["1993-12-21",9.881,10.306,9.881,10.306,122800.0],["1993-12-22",10.0935,10.6248,10.0935,10.5185,110000.0],["1993-12-23",10.6248,10.6248,10.3591,10.4123,30000.0],["1993-12-27",10.5185,10.5185,10.306,10.5185,4000.0],["1993-12-28",10.306,10.5185,10.306,10.306,10000.0],["1993-12-29",10.306,10.5185,10.306,10.4123,22400.0],["1993-12-30",10.5185,10.6248,10.4123,10.4123,19600.0],["1993-12-31",10.6248,11.0497,10.6248,10.8373,63000.0],["1994-01-03",10.9435,10.9435,10.731,10.731,16600.0],["1994-01-04",10.731,10.9435,10.6248,10.6248,21800.0],["1994-01-05",10.5185,10.8373,10.5185,10.5185,32600.0],["1994-01-06",10.8373,10.8373,10.5185,10.5185,6400.0],["1994-01-07",10.8373,10.8373,10.1998,10.1998,52200.0],["1994-01-10",10.306,10.4123,10.1998,10.2529,89200.0],["1994-01-11",10.1998,10.5185,10.1998,10.5185,43400.0],["1994-01-12",10.5185,10.6248,10.4123,10.6248,44200.0],["1994-01-13",10.4123,10.6779,10.4123,10.6248,61800.0],["1994-01-14",10.6248,10.731,10.5185,10.6248,53800.0],["1994-01-17",10.731,10.731,10.5185,10.5185,10200.0],["1994-01-18",10.5185,10.731,10.5185,10.6248,94000.0],["1994-01-19",10.5716,10.731,10.5185,10.731,18200.0],["1994-01-20",10.5185,10.731,10.5185,10.6248,4800.0],["1994-01-21",10.731,10.731,10.5185,10.5185,31600.0],["1994-01-24",10.5185,10.731,10.5185,10.5185,30600.0],["1994-01-25",10.731,10.731,10.5185,10.6248,33200.0],["1994-01-26",10.6248,11.156,10.5185,10.9435,147200.0],["1994-01-27",10.8373,10.9435,10.731,10.8904,95000.0],["1994-01-28",10.731,10.9435,10.731,10.731,11800.0],["1994-01-31",10.731,10.9435,10.731,10.9435,159200.0],["1994-02-01",10.9435,10.9435,10.731,10.9435,30400.0],["1994-02-02",10.731,10.9435,10.731,10.9435,14200.0],["1994-02-03",10.9435,11.0497,10.731,10.9435,71800.0],["1994-02-04",10.731,11.0497,10.731,10.731,40800.0],["1994-02-07",10.731,10.8373,10.5185,10.8373,68400.0],["1994-02-08",10.8373,10.9435,10.731,10.731,60800.0],["1994-02-09",10.9435,11.0497,10.6248,11.0497,46000.0],["1994-02-10",11.0497,11.0497,10.8373,10.8904,59200.0],["1994-02-11",10.8373,11.0497,10.8373,10.8373,10400.0],["1994-02-14",10.8373,10.9435,10.6248,10.8373,29200.0],["1994-02-15",10.6248,10.9435,10.6248,10.6248,59600.0],["1994-02-16",10.9435,10.9435,10.6248,10.6248,3600.0],["1994-02-17",10.6248,10.6248,10.5185,10.6248,35200.0],["1994-02-18",10.5185,10.8373,10.5185,10.5185,8400.0],["1994-02-22",10.5185,10.731,10.5185,10.5185,5600.0],["1994-02-23",10.731,10.731,10.5185,10.5185,25200.0],["1994-02-24",10.4123,10.4123,10.4123,10.4123,1800.0],["1994-02-25",10.4123,10.731,10.4123,10.4123,5000.0],["1994-02-28",10.4123,10.731,10.4123,10.4123,92200.0],["1994-03-01",10.731,10.731,10.306,10.3591,54200.0],["1994-03-02",10.306,10.5185,10.1998,10.1998,38600.0],["1994-03-03",10.1998,10.306,9.9873,10.0935,24800.0],["1994-03-04",9.9873,10.0935,9.881,9.881,17000.0],["1994-03-07",9.7748,9.9873,9.7748,9.8279,111600.0],["1994-03-08",9.9341,10.0935,9.7748,10.0935,62800.0],["1994-03-09",10.0935,10.0935,9.881,9.881,67000.0],["1994-03-10",9.881,10.0935,9.7748,9.9873,50800.0],["1994-03-11",9.7748,9.9873,9.7748,9.9873,109800.0],["1994-03-14",9.9873,9.9873,9.881,9.881,21000.0],["1994-03-15",9.7748,9.9341,9.7748,9.7748,29600.0],["1994-03-16",9.7748,9.9873,9.7748,9.9341,100400.0],["1994-03-17",9.9341,10.306,9.9341,10.2529,87800.0],["1994-03-18",10.306,10.306,10.1998,10.1998,14000.0],["1994-03-21",10.2529,10.306,10.1466,10.306,102000.0],["1994-03-22",10.306,10.306,10.1998,10.1998,55000.0],["1994-03-23",10.1998,10.5185,10.1998,10.306,126200.0],["1994-03-24",10.4123,10.6248,10.4123,10.4654,159400.0],["1994-03-25",10.6248,10.6248,10.4123,10.5185,95600.0],["1994-03-28",10.6248,10.6248,10.4654,10.5716,64600.0],["1994-03-29",10.6248,10.6248,10.4654,10.4654,3000.0],["1994-03-30",10.4123,10.6248,10.4123,10.5185,48400.0],["1994-03-31",10.4123,10.6248,10.3591,10.6248,61400.0],["1994-04-04",10.306,10.5185,10.1998,10.1998,67600.0],["1994-04-05",10.1998,10.4123,10.1998,10.2795,1274200.0],["1994-04-06",10.306,10.306,10.1998,10.1998,49000.0],["1994-04-07",10.4123,10.4123,10.1998,10.306,9400.0],["1994-04-08",10.1998,10.4654,10.1998,10.1998,5400.0],["1994-04-11",10.1998,10.3591,10.1998,10.1998,15200.0],["1994-04-12",10.4654,10.4654,10.2529,10.3591,17000.0],["1994-04-13",10.4654,10.5185,10.1998,10.2529,69600.0],["1994-04-14",10.5185,10.5185,10.1998,10.3857,214200.0],["1994-04-15",10.4123,10.4123,10.1998,10.1998,133200.0],["1994-04-18",10.1998,10.1998,10.0935,10.1732,32000.0],["1994-04-19",10.0935,10.306,10.0404,10.0404,14000.0],["1994-04-20",10.0404,10.1998,10.0404,10.0404,107200.0],["1994-04-21",10.1998,10.1998,10.0404,10.1466,47800.0],["1994-04-22",10.0404,10.306,10.0404,10.1466,45400.0],["1994-04-25",10.0935,10.0935,10.0404,10.067,67600.0],["1994-04-26",10.0404,10.306,10.0404,10.306,100200.0],["1994-04-28",10.0404,10.0935,10.0404,10.0935,32400.0],["1994-04-29",10.0404,10.306,9.6685,9.881,181600.0],["1994-05-02",9.6685,9.881,9.6685,9.881,20200.0],["1994-05-03",9.6685,9.881,9.6685,9.881,2000.0],["1994-05-04",9.6685,9.7748,9.6685,9.6685,5200.0],["1994-05-05",9.7217,9.7748,9.6685,9.6685,51000.0],["1994-05-06",9.7748,9.7748,9.456,9.4826,110400.0],["1994-05-09",9.3498,9.5092,9.3498,9.4295,176800.0],["1994-05-10",9.4029,9.6685,9.3498,9.3498,32000.0],["1994-05-11",9.6154,9.6154,9.3498,9.3498,42000.0],["1994-05-12",9.3498,9.6154,9.3498,9.3498,49400.0],["1994-05-13",9.3498,9.5623,9.3498,9.3498,23800.0],["1994-05-16",9.456,9.5623,9.3498,9.4029,35000.0],["1994-05-17",9.4029,9.6685,9.3498,9.6685,59800.0],["1994-05-18",9.3498,9.6685,9.3498,9.5092,75000.0],["1994-05-19",9.4029,9.4029,9.4029,9.4029,400.0],["1994-05-20",9.6685,9.6685,9.3498,9.3498,81200.0],["1994-05-23",9.3498,9.3498,9.3498,9.3498,2200.0],["1994-05-24",9.6685,9.6685,9.2435,9.3498,85400.0],["1994-05-25",9.2435,9.5623,9.2435,9.5092,21200.0],["1994-05-26",9.6154,9.6685,9.3498,9.3498,15400.0],["1994-05-27",9.3498,9.6685,9.3498,9.3498,10400.0],["1994-05-31",9.3498,9.7748,9.3498,9.6685,51600.0],["1994-06-01",9.7748,9.7748,9.456,9.6685,22000.0],["1994-06-02",9.5092,9.5092,9.456,9.456,82200.0],["1994-06-03",9.7748,9.7748,9.6154,9.6154,15800.0],["1994-06-06",9.7748,9.7748,9.456,9.5623,3400.0],["1994-06-07",9.456,9.7748,9.456,9.456,7000.0],["1994-06-08",9.7748,9.7748,9.456,9.456,1400.0],["1994-06-09",9.456,9.6685,9.456,9.456,7600.0],["1994-06-10",9.456,9.5357,9.456,9.5224,31400.0],["1994-06-13",9.456,9.5092,9.456,9.5092,1600.0],["1994-06-14",9.456,9.5092,9.456,9.456,9600.0],["1994-06-15",9.4826,9.5357,9.456,9.5357,24400.0],["1994-06-16",9.5092,9.5092,9.3498,9.4029,348200.0],["1994-06-17",9.456,9.5623,9.456,9.5623,5800.0],["1994-06-20",9.5623,9.5623,9.3498,9.3498,15200.0],["1994-06-21",9.1373,9.3498,9.1373,9.1373,114600.0],["1994-06-22",9.1373,9.3498,8.8185,8.8185,88400.0],["1994-06-23",8.7123,8.8717,8.7123,8.8717,268000.0],["1994-06-24",8.6061,8.7654,8.4998,8.7654,41800.0],["1994-06-27",8.8185,8.8185,8.606,8.7123,42400.0],["1994-06-28",8.6061,8.7123,8.4998,8.4998,27600.0],["1994-06-29",8.4998,8.8717,8.4998,8.6061,22200.0],["1994-06-30",8.6061,9.031,8.6061,8.9779,88000.0],["1994-07-01",9.031,9.031,8.8186,8.9248,34000.0],["1994-07-05",8.9779,8.9779,8.8185,8.9514,2400.0],["1994-07-06",8.9779,8.9779,8.8185,8.9779,70600.0],["1994-07-07",9.031,9.031,8.9248,8.9248,36000.0],["1994-07-08",8.9779,9.031,8.8185,8.8185,32200.0],["1994-07-11",8.8185,9.2435,8.8185,9.2435,47400.0],["1994-07-12",9.2435,9.456,9.1373,9.456,28400.0],["1994-07-13",9.5623,9.9873,9.5623,9.881,35400.0],["1994-07-14",9.9873,9.9873,9.7748,9.9873,5200.0],["1994-07-15",9.7748,9.9873,9.7748,9.9341,10600.0],["1994-07-18",9.7748,9.9873,9.7748,9.7748,82400.0],["1994-07-19",9.7748,9.881,9.3498,9.5623,75000.0],["1994-07-20",9.3498,9.5623,9.3498,9.3498,37600.0],["1994-07-21",9.7748,9.881,9.456,9.881,29800.0],["1994-07-22",9.9873,10.0935,9.881,10.0935,16200.0],["1994-07-25",10.0935,10.0935,10.0935,10.0935,3000.0],["1994-07-26",10.0935,10.0935,9.7748,10.0935,10200.0],["1994-07-27",10.0935,10.0935,9.7748,9.9873,10600.0],["1994-07-28",9.881,10.0935,9.7748,10.0935,26600.0],["1994-07-29",10.0935,10.0935,9.7748,9.8279,44200.0],["1994-08-01",9.7748,10.0935,9.7748,10.0935,3600.0],["1994-08-02",10.0935,10.0935,9.7748,10.0404,29600.0],["1994-08-03",9.9873,10.0935,9.7748,9.7748,20800.0],["1994-08-04",9.7748,10.0935,9.7748,9.881,72400.0],["1994-08-05",9.7748,10.0935,9.7748,9.881,34000.0],["1994-08-08",9.7748,10.0935,9.7748,10.0935,167000.0],["1994-08-09",10.0935,10.0935,9.7748,9.7748,47000.0],["1994-08-10",9.7748,9.9873,9.6685,9.6685,24200.0],["1994-08-11",9.881,9.881,9.6685,9.6685,3400.0],["1994-08-12",9.881,9.881,9.6685,9.881,7000.0],["1994-08-15",9.881,9.9873,9.6685,9.7482,158200.0],["1994-08-16",9.9873,9.9873,9.6685,9.7748,8000.0],["1994-08-17",9.9342,9.9873,9.6685,9.9873,5000.0],["1994-08-18",9.9873,9.9873,9.6685,9.6685,2400.0],["1994-08-19",9.6685,9.6685,9.6685,9.6685,1600.0],["1994-08-22",9.5623,9.6685,9.1904,9.4029,100400.0],["1994-08-23",9.2435,9.3498,9.2435,9.2967,8600.0],["1994-08-24",9.2435,9.5623,9.2435,9.5623,4800.0],["1994-08-25",9.2435,9.5623,9.2435,9.5623,4400.0],["1994-08-26",9.5623,9.5623,9.5623,9.5623,0.0],["1994-08-29",9.3498,9.5623,9.3498,9.5623,19800.0],["1994-08-30",9.2967,9.4029,9.2435,9.4029,141200.0],["1994-08-31",9.2435,9.5623,9.2435,9.5092,26000.0],["1994-09-01",9.5092,9.5092,9.5092,9.5092,0.0],["1994-09-02",9.2435,9.6154,9.2435,9.3498,6400.0],["1994-09-06",9.5623,9.6154,9.5623,9.6154,1400.0],["1994-09-07",9.6154,9.6154,9.3498,9.3498,11200.0],["1994-09-08",9.3498,9.5623,9.3498,9.5623,18600.0],["1994-09-09",9.3498,9.5092,9.2435,9.2435,133400.0],["1994-09-12",9.5623,9.5623,9.2435,9.5623,32000.0],["1994-09-13",9.2435,9.5623,9.2435,9.5623,205200.0],["1994-09-14",9.2435,9.5623,9.2435,9.456,12600.0],["1994-09-15",9.5623,9.5623,9.2435,9.5092,3800.0],["1994-09-16",9.549,9.5623,9.2435,9.3498,18000.0],["1994-09-19",9.456,9.456,9.2435,9.456,4200.0],["1994-09-20",9.2435,9.456,9.2435,9.2435,11200.0],["1994-09-21",9.2435,9.3498,9.2435,9.2435,65600.0],["1994-09-22",9.2435,9.3498,9.2435,9.3498,4600.0],["1994-09-23",9.2435,9.456,9.2435,9.456,1200.0],["1994-09-26",9.3498,9.3498,9.031,9.2435,159000.0],["1994-09-27",9.0842,9.2435,9.0842,9.1373,9000.0],["1994-09-28",9.0842,9.3498,9.0842,9.1373,5600.0],["1994-09-29",9.1373,9.1373,9.0842,9.0842,5400.0],["1994-09-30",9.3498,9.3498,9.0842,9.3498,20200.0],["1994-10-03",9.1373,9.2435,9.1373,9.1373,14200.0],["1994-10-04",9.1373,9.3498,9.1373,9.1373,19200.0],["1994-10-05",9.1373,9.3498,9.1373,9.2435,25000.0],["1994-10-06",9.1373,9.1373,9.1373,9.1373,18000.0],["1994-10-07",9.031,9.031,9.031,9.031,400.0],["1994-10-10",9.031,9.1373,9.031,9.1373,3400.0],["1994-10-11",9.2435,9.4029,9.1373,9.4029,245200.0],["1994-10-12",9.1373,9.7748,9.1373,9.456,59400.0],["1994-10-13",9.6685,9.6685,9.456,9.5623,28600.0],["1994-10-14",9.7748,9.7748,9.456,9.456,9400.0],["1994-10-17",9.6685,9.7748,9.5623,9.7217,28400.0],["1994-10-18",9.881,10.7841,9.881,10.5716,488600.0],["1994-10-19",10.731,11.156,10.6248,10.6248,400200.0],["1994-10-20",10.731,10.8373,10.5185,10.5185,43600.0],["1994-10-21",10.5185,10.7576,10.5185,10.731,150000.0],["1994-10-24",10.5185,10.731,10.5185,10.731,51200.0],["1994-10-25",10.731,10.731,10.5185,10.731,129800.0],["1994-10-26",10.731,10.731,10.5185,10.5185,52600.0],["1994-10-27",10.5185,10.6248,10.4123,10.4123,88600.0],["1994-10-28",10.5185,10.8373,10.5185,10.8373,185600.0],["1994-10-31",10.6248,11.156,10.6248,11.156,152000.0],["1994-11-01",11.156,11.3685,11.0497,11.156,116200.0],["1994-11-02",11.3685,11.3685,11.0497,11.0497,5800.0],["1994-11-03",11.0497,11.3685,10.8904,10.8904,103000.0],["1994-11-04",11.156,11.156,10.8373,10.9435,9200.0],["1994-11-07",11.156,11.156,10.8373,10.8373,2400.0],["1994-11-08",11.156,11.156,11.0497,11.156,4800.0],["1994-11-09",10.9435,11.0497,10.8373,10.8373,84000.0],["1994-11-10",11.0497,11.0497,10.731,11.0497,11400.0],["1994-11-11",10.731,11.0497,10.731,10.7841,5800.0],["1994-11-14",10.731,11.0497,10.731,11.0497,16000.0],["1994-11-15",10.731,11.0497,10.731,10.7841,140400.0],["1994-11-16",11.0497,11.2622,11.0497,11.156,143800.0],["1994-11-17",11.0497,11.2622,11.0497,11.156,422000.0],["1994-11-18",11.156,11.3154,10.9435,10.9435,610400.0],["1994-11-21",11.2622,11.581,11.0497,11.581,361200.0],["1994-11-22",11.581,11.581,11.2622,11.4747,86600.0],["1994-11-23",11.156,11.3685,11.0497,11.156,90800.0],["1994-11-25",11.3685,11.3685,11.156,11.3685,6200.0],["1994-11-28",11.3685,11.3685,11.0497,11.3685,170400.0],["1994-11-29",10.9435,11.2622,10.731,11.0497,141200.0],["1994-11-30",10.9435,10.9435,10.8373,10.9435,34600.0],["1994-12-01",10.9435,10.9435,10.731,10.9435,15200.0],["1994-12-02",10.9435,11.2622,10.9435,11.1029,99000.0],["1994-12-05",11.2622,11.4747,11.156,11.4747,72000.0],["1994-12-06",11.4747,11.581,11.3685,11.581,153200.0],["1994-12-07",11.581,11.8997,11.4747,11.7935,438600.0],["1994-12-08",11.8997,11.8997,11.6872,11.6872,212200.0],["1994-12-09",11.581,11.8997,11.581,11.7935,382400.0],["1994-12-12",11.7935,11.7935,11.4747,11.7935,90200.0],["1994-12-13",11.7935,11.8997,11.581,11.6872,108000.0],["1994-12-14",11.8997,11.8997,11.581,11.8997,16200.0],["1994-12-15",11.8997,11.8997,11.581,11.8997,29200.0],["1994-12-16",11.8997,11.8997,11.6872,11.8997,39400.0],["1994-12-19",11.8997,12.006,11.7935,12.006,27000.0],["1994-12-20",12.006,12.006,11.7935,11.7935,39000.0],["1994-12-21",11.7935,12.006,11.7935,12.006,406000.0],["1994-12-22",12.006,12.1122,11.8997,12.006,501800.0],["1994-12-23",12.006,12.3247,12.006,12.2716,135600.0],["1994-12-27",12.3247,12.7497,12.1122,12.6435,156600.0],["1994-12-28",13.1216,13.1747,12.7497,12.9622,131200.0],["1994-12-29",12.7497,12.9622,12.431,12.6435,181200.0],["1994-12-30",12.5372,12.6435,12.3247,12.431,68600.0],["1995-01-03",12.5372,12.5372,12.006,12.3247,73400.0],["1995-01-04",12.3247,12.3247,11.8997,12.2185,86600.0],["1995-01-05",12.2185,12.2716,12.006,12.2185,25600.0],["1995-01-06",12.2185,12.2185,12.006,12.2185,44600.0],["1995-01-09",12.2185,12.2185,12.006,12.1122,16800.0],["1995-01-10",12.2185,12.2185,12.006,12.1653,42800.0],["1995-01-11",12.2185,12.2185,12.006,12.2185,43400.0],["1995-01-12",12.2185,12.2185,11.8997,12.1122,44800.0],["1995-01-13",12.1122,12.1122,11.7935,12.1122,23400.0],["1995-01-16",11.7935,12.1122,11.7935,11.8997,129000.0],["1995-01-17",12.1122,12.1122,11.7935,11.8997,71600.0],["1995-01-18",12.1122,12.1122,11.7935,11.9529,335800.0],["1995-01-19",12.1122,12.431,11.8997,12.431,89600.0],["1995-01-20",12.431,12.431,12.2185,12.2185,11600.0],["1995-01-23",12.3247,12.3247,12.2185,12.2716,124000.0],["1995-01-24",12.3247,12.3247,12.2185,12.3247,14800.0],["1995-01-25",12.3247,12.3247,12.1122,12.2185,35400.0],["1995-01-26",12.3247,12.3247,12.1122,12.1122,12400.0],["1995-01-27",12.3247,12.3247,12.1653,12.2185,7000.0],["1995-01-30",12.3247,12.3247,12.1122,12.1388,133400.0],["1995-01-31",12.3247,12.3247,12.1122,12.1122,42400.0],["1995-02-01",12.1122,12.3247,12.1122,12.1653,61400.0],["1995-02-02",12.3247,12.3247,12.006,12.1122,21000.0],["1995-02-03",12.3247,12.3247,12.006,12.2185,47000.0],["1995-02-06",12.006,12.3247,12.006,12.006,37400.0],["1995-02-07",12.3247,12.3247,11.6872,11.8997,228200.0],["1995-02-08",11.8997,11.8997,11.6872,11.8997,147800.0],["1995-02-09",11.8997,11.8997,11.6872,11.8997,52200.0],["1995-02-10",11.8997,11.8997,11.6872,11.6872,18400.0],["1995-02-13",11.8997,11.8997,11.6872,11.7404,65000.0],["1995-02-14",11.8997,11.8997,11.6872,11.7404,42400.0],["1995-02-15",11.8997,11.8997,11.6872,11.8997,243800.0],["1995-02-16",11.8997,11.8997,11.581,11.6341,220000.0],["1995-02-17",11.6872,11.7935,11.581,11.7935,23600.0],["1995-02-21",11.7935,11.7935,11.3685,11.581,77600.0],["1995-02-22",11.4747,11.4747,11.0497,11.2622,276200.0],["1995-02-23",11.156,11.156,10.9435,11.156,110000.0],["1995-02-24",11.3685,11.3685,11.0497,11.3154,262600.0],["1995-02-27",11.156,11.2622,11.0497,11.0497,664800.0],["1995-02-28",11.2622,11.2622,10.9435,11.2622,16200.0],["1995-03-01",11.2622,11.2622,10.9435,11.2622,78800.0],["1995-03-02",11.2622,11.2622,10.9435,11.2622,165000.0],["1995-03-03",11.156,11.2622,10.9435,11.0497,14400.0],["1995-03-06",11.0497,11.2622,11.0497,11.2622,9200.0],["1995-03-07",11.2622,11.3685,11.0497,11.3685,149200.0],["1995-03-08",11.3685,11.4747,11.156,11.2622,30800.0],["1995-03-09",11.2622,11.581,11.2622,11.2622,80400.0],["1995-03-10",11.2622,11.581,11.2622,11.5279,343000.0],["1995-03-13",11.581,11.6872,11.4747,11.5279,229400.0],["1995-03-14",11.6341,11.6872,11.4216,11.4747,186200.0],["1995-03-15",11.581,11.581,11.3685,11.3685,118400.0],["1995-03-16",11.581,11.581,11.156,11.156,53200.0],["1995-03-17",11.2622,11.2622,11.0497,11.0497,41400.0],["1995-03-20",11.2622,11.2622,10.9435,10.9966,310200.0],["1995-03-21",11.156,11.2622,10.9435,11.0497,151800.0],["1995-03-22",11.2622,11.2622,11.0497,11.2622,39200.0],["1995-03-23",11.2622,11.581,11.2622,11.581,211600.0],["1995-03-24",11.4747,11.6872,11.4747,11.6341,135000.0],["1995-03-27",11.4747,12.006,11.4747,11.9529,110000.0],["1995-03-28",11.7935,12.2185,11.7935,11.8997,298400.0],["1995-03-29",11.8997,12.1122,11.8997,12.006,269200.0],["1995-03-30",11.8997,12.2185,11.8997,12.2185,22000.0],["1995-03-31",12.2185,12.2185,12.006,12.1122,11600.0],["1995-04-03",12.2185,12.2185,12.006,12.2185,22600.0],["1995-04-04",12.006,12.2185,12.006,12.2185,7600.0],["1995-04-05",12.006,12.2185,12.006,12.2185,5000.0],["1995-04-06",12.2185,12.9622,12.006,12.7497,511200.0],["1995-04-07",12.6435,12.9622,12.6435,12.7497,1271200.0],["1995-04-10",12.7497,12.9622,12.7497,12.7497,107200.0],["1995-04-11",12.7497,12.9622,12.7497,12.7497,249200.0],["1995-04-12",12.7497,12.9622,12.5372,12.7497,96800.0],["1995-04-13",12.856,12.856,12.6435,12.7497,61000.0],["1995-04-17",12.856,12.856,12.6435,12.6435,19200.0],["1995-04-18",12.856,12.856,12.6435,12.6435,58800.0],["1995-04-19",12.7497,12.856,12.6435,12.6435,173200.0],["1995-04-20",12.856,12.856,12.6435,12.7497,201000.0],["1995-04-21",12.6435,13.3872,12.6435,13.2809,223200.0],["1995-04-24",13.4934,13.5997,13.2809,13.4403,224600.0],["1995-04-25",13.2809,14.3434,13.2809,14.2903,402600.0],["1995-04-26",14.3434,14.3434,14.0247,14.3434,241400.0],["1995-04-27",14.3434,14.4497,14.1309,14.2903,260600.0],["1995-04-28",14.4497,14.4497,14.2372,14.3965,67400.0],["1995-05-01",14.2372,14.7153,14.2372,14.4497,117200.0],["1995-05-02",14.4497,14.6622,14.1309,14.5559,362800.0],["1995-05-03",14.5559,14.6622,14.3434,14.3965,161800.0],["1995-05-04",14.3434,14.6622,14.3434,14.6622,146000.0],["1995-05-05",14.6622,14.6622,14.0247,14.0247,111400.0],["1995-05-08",14.2372,14.2372,13.3872,13.4934,193000.0],["1995-05-09",13.3872,13.7059,13.3872,13.3872,71000.0],["1995-05-10",13.3872,13.7059,13.1747,13.3872,34400.0],["1995-05-11",13.1747,13.3872,12.856,13.0884,49600.0],["1995-05-12",12.856,13.1747,12.5903,13.0153,136600.0],["1995-05-15",12.9622,13.9184,12.9622,13.8122,135600.0],["1995-05-16",14.0247,14.5559,13.9184,14.3434,220600.0],["1995-05-17",14.3434,14.3434,13.9184,13.9184,172000.0],["1995-05-18",13.5997,13.7059,13.3872,13.4934,85000.0],["1995-05-19",13.3872,13.5997,13.2809,13.4934,71000.0],["1995-05-22",13.5997,14.0247,13.3872,13.8122,137400.0],["1995-05-23",14.1309,14.3434,13.8122,14.3434,279000.0],["1995-05-24",14.3434,14.5559,14.2372,14.4497,141400.0],["1995-05-25",14.2372,14.5559,14.2372,14.5559,85800.0],["1995-05-26",14.6622,14.7684,14.3434,14.6622,230200.0],["1995-05-30",14.6622,14.7684,14.4497,14.6622,58000.0],["1995-05-31",14.5559,15.0872,14.4497,14.8215,158400.0],["1995-06-01",14.7684,15.2996,14.7684,15.0872,107400.0],["1995-06-02",15.2465,15.2997,14.7684,14.8747,165200.0],["1995-06-05",14.7684,14.9809,14.7684,14.8747,40400.0],["1995-06-06",14.7684,14.9809,14.6622,14.6622,143800.0],["1995-06-07",14.5559,14.7153,14.3434,14.4497,28600.0],["1995-06-08",14.3434,14.8747,14.2372,14.6622,202000.0],["1995-06-09",14.5559,14.7684,14.4497,14.5559,23400.0],["1995-06-12",14.4497,14.6622,14.4497,14.6622,32800.0],["1995-06-13",14.6622,14.6622,14.4497,14.6622,6800.0],["1995-06-14",14.6622,14.6622,14.3434,14.3965,89200.0],["1995-06-15",14.5294,14.5559,14.1309,14.2372,59000.0],["1995-06-16",14.1309,14.2372,14.1309,14.2372,23000.0],["1995-06-19",14.1309,14.2372,14.1309,14.2372,17200.0],["1995-06-20",14.1309,14.2372,14.1309,14.1841,140800.0],["1995-06-21",14.1309,14.2372,13.9184,14.2372,12200.0],["1995-06-22",13.9184,14.2372,13.9184,14.0247,48000.0],["1995-06-23",14.1309,14.2372,13.9184,13.9716,213000.0],["1995-06-26",13.9184,14.2372,13.9184,13.9184,103800.0],["1995-06-27",14.2372,14.2372,13.8122,13.8122,102000.0],["1995-06-28",13.3872,13.8122,13.2809,13.5997,99000.0],["1995-06-29",13.5997,13.8122,13.5997,13.5997,154000.0],["1995-06-30",13.8122,13.8122,13.2809,13.3075,107200.0],["1995-07-03",13.3872,13.5997,13.3872,13.4934,7800.0],["1995-07-05",13.3872,13.5997,13.3872,13.5997,65400.0],["1995-07-06",13.5997,14.0247,13.5997,14.0247,515600.0],["1995-07-07",14.0247,14.3434,13.8122,14.1841,423000.0],["1995-07-10",14.2372,14.3434,14.1309,14.1309,175800.0],["1995-07-11",14.1309,14.3434,14.1309,14.2372,41800.0],["1995-07-12",14.4497,14.6622,14.1309,14.609,98600.0],["1995-07-13",14.5559,14.6622,14.4497,14.6622,24600.0],["1995-07-14",14.5559,14.5559,14.3434,14.4497,104800.0],["1995-07-17",14.3434,14.5559,14.3434,14.5559,10800.0],["1995-07-18",14.3434,14.5559,14.3434,14.5559,64200.0],["1995-07-19",14.6622,14.7684,14.4497,14.4497,157000.0],["1995-07-20",14.4497,14.5559,13.9184,14.1309,71200.0],["1995-07-21",14.1309,14.1309,13.7059,13.7059,133000.0],["1995-07-24",13.7059,14.4497,13.7059,14.2903,245400.0],["1995-07-25",14.4497,14.4497,13.8653,13.9184,191200.0],["1995-07-26",14.1309,14.1309,13.8122,13.8653,65000.0],["1995-07-27",13.7059,14.0247,13.7059,14.0247,56400.0],["1995-07-28",14.0247,14.1309,13.8122,14.0247,23400.0],["1995-07-31",13.9184,14.2372,13.9184,14.1309,12000.0],["1995-08-01",14.0247,14.2372,14.0247,14.1309,14000.0],["1995-08-02",14.1309,14.2372,14.0247,14.0247,11600.0],["1995-08-03",14.0247,14.0247,13.5997,13.7059,95000.0],["1995-08-04",13.5997,13.9184,13.5997,13.9184,16400.0],["1995-08-07",13.9184,13.9184,13.8122,13.9184,17200.0],["1995-08-08",13.8122,14.1309,13.8122,14.1309,101000.0],["1995-08-09",14.1309,14.1309,13.9184,14.1309,11600.0],["1995-08-10",13.9184,14.1309,13.9184,14.0778,31200.0],["1995-08-11",13.9184,14.2372,13.8122,14.1309,110200.0],["1995-08-14",14.0247,14.1309,13.8122,13.9716,20600.0],["1995-08-15",13.8122,14.1309,13.7059,13.7059,40800.0],["1995-08-16",13.9184,13.9184,13.5997,13.5997,11400.0],["1995-08-17",13.5997,13.9184,13.5997,13.9184,69000.0],["1995-08-18",13.5997,14.9809,13.5997,14.6622,762200.0],["1995-08-21",14.4497,14.7684,14.3434,14.5559,34800.0],["1995-08-22",14.5559,14.5559,14.2903,14.5559,139800.0],["1995-08-23",14.5559,14.5559,14.4497,14.5028,21800.0],["1995-08-24",14.2903,14.3965,14.0247,14.0512,57800.0],["1995-08-25",14.2372,14.2372,14.0247,14.0247,9000.0],["1995-08-28",14.2372,14.2372,14.0247,14.1309,28400.0],["1995-08-29",13.9184,14.1309,13.8122,13.8122,47000.0],["1995-08-30",14.1309,14.1309,13.8122,13.8122,37000.0],["1995-08-31",13.8122,14.4497,13.8122,14.1309,42600.0],["1995-09-01",14.1309,14.4497,14.1309,14.1309,172800.0],["1995-09-05",14.1309,14.2372,13.0684,13.3872,393600.0],["1995-09-06",13.0684,13.3872,13.0684,13.2809,1345000.0],["1995-09-07",13.1747,13.7059,13.1747,13.2809,72600.0],["1995-09-08",13.2809,13.8122,13.2809,13.8122,225800.0],["1995-09-11",13.9184,13.9184,13.2809,13.4934,94600.0],["1995-09-12",13.5997,13.5997,13.2809,13.3341,27200.0],["1995-09-13",13.4934,13.7059,13.2809,13.5997,90400.0],["1995-09-14",13.4934,13.7059,13.4934,13.7059,7600.0],["1995-09-15",13.4934,14.0247,13.4934,13.9184,288800.0],["1995-09-18",13.9184,13.9184,13.7059,13.7591,437400.0],["1995-09-19",13.7059,13.9184,13.5997,13.6395,190200.0],["1995-09-20",13.4934,13.8122,13.2809,13.2809,184000.0],["1995-09-21",13.4934,13.4934,13.2809,13.4934,67800.0],["1995-09-22",13.3872,13.3872,13.0685,13.1216,326000.0],["1995-09-25",13.0685,13.3872,13.0685,13.1747,7400.0],["1995-09-26",13.1747,13.3872,13.0684,13.2809,23200.0],["1995-09-27",13.3872,13.8122,13.0685,13.8122,330800.0],["1995-09-28",13.8122,13.8122,13.5997,13.6528,136600.0],["1995-09-29",13.4934,13.8122,13.4934,13.8122,30600.0],["1995-10-02",13.8122,13.8122,13.3872,13.3872,23400.0],["1995-10-03",13.3872,13.4934,13.1747,13.1747,18200.0],["1995-10-04",13.2809,13.2809,13.0685,13.1216,369000.0],["1995-10-05",13.2809,13.2809,13.0684,13.0684,6600.0],["1995-10-06",13.1216,13.3872,13.0684,13.3872,195000.0],["1995-10-09",13.0684,13.3872,13.0684,13.0684,14200.0],["1995-10-10",13.0684,13.1747,13.0684,13.0684,50000.0],["1995-10-11",13.0685,13.3872,13.0685,13.1216,206800.0],["1995-10-12",13.0684,13.7059,13.0684,13.7059,112800.0],["1995-10-13",13.7059,13.7059,13.3872,13.4403,154600.0],["1995-10-16",13.3872,13.5997,13.1216,13.2278,177800.0],["1995-10-17",13.4403,13.4934,13.2809,13.4934,44200.0],["1995-10-18",13.5997,14.0247,13.3872,13.9716,123000.0],["1995-10-19",13.8122,14.0247,13.8122,13.8122,6400.0],["1995-10-20",13.8122,14.1309,13.8122,13.9184,17400.0],["1995-10-23",13.9184,14.2372,13.9184,13.9184,21200.0],["1995-10-24",14.0247,14.2372,14.0247,14.0247,49000.0],["1995-10-25",14.0247,14.2372,13.9184,13.9716,61800.0],["1995-10-26",14.0247,14.0247,13.8122,13.8122,160600.0],["1995-10-27",13.8122,13.9184,13.7059,13.8122,74400.0],["1995-10-30",13.5997,13.8122,13.5997,13.5997,32800.0],["1995-10-31",13.8122,14.2372,13.5997,13.8122,187800.0],["1995-11-01",13.8122,14.4497,13.8122,14.2372,96200.0],["1995-11-02",14.2372,14.3965,14.0247,14.2372,102800.0],["1995-11-03",14.2372,14.5028,14.2372,14.4497,47400.0],["1995-11-06",14.5559,14.7684,14.4497,14.5559,140400.0],["1995-11-07",14.3434,14.6622,14.3434,14.5559,26400.0],["1995-11-08",14.2372,14.5559,14.2372,14.5559,144600.0],["1995-11-09",14.2372,14.5559,14.0247,14.1309,119800.0],["1995-11-10",13.9184,13.9184,13.8122,13.8387,45600.0],["1995-11-13",13.7059,13.7059,13.2809,13.2809,129800.0],["1995-11-14",13.0684,13.5997,12.856,13.5997,417600.0],["1995-11-15",13.2809,14.1841,13.2809,14.0247,211000.0],["1995-11-16",14.0247,14.3434,13.9184,13.9716,249800.0],["1995-11-17",13.8122,13.8122,13.3341,13.5997,95400.0],["1995-11-20",13.3872,13.8122,13.3872,13.4934,84800.0],["1995-11-21",13.3872,13.8122,13.3872,13.8122,65200.0],["1995-11-22",13.4934,13.8122,13.0685,13.1747,773200.0],["1995-11-24",13.1747,13.3872,13.1747,13.1747,193800.0],["1995-11-27",13.1747,13.3872,13.1747,13.3341,147800.0],["1995-11-28",13.1747,13.8122,13.1747,13.8122,243800.0],["1995-11-29",13.8122,14.1841,13.8122,14.0247,283200.0],["1995-11-30",13.8122,14.3434,13.8122,14.2903,91400.0],["1995-12-01",14.0247,14.3434,14.0247,14.3434,54400.0],["1995-12-04",14.3434,14.3434,14.0247,14.2372,105800.0],["1995-12-05",14.1309,14.3434,14.0247,14.2372,43800.0],["1995-12-06",14.1309,14.2903,14.0247,14.2903,3800.0],["1995-12-07",14.0247,14.3434,14.0247,14.0778,69400.0],["1995-12-08",14.0778,14.5028,14.0778,14.3434,71400.0],["1995-12-11",14.2372,14.5028,14.2372,14.2372,64000.0],["1995-12-12",14.2372,14.3434,14.2372,14.2372,98800.0],["1995-12-13",14.2372,14.2372,13.7059,13.7591,80000.0],["1995-12-14",14.0247,14.0247,13.7059,14.0247,8200.0],["1995-12-15",14.0247,14.1309,13.7059,13.9184,53600.0],["1995-12-18",13.7059,13.9184,13.7059,13.7325,47600.0],["1995-12-19",13.9184,13.9184,13.7059,13.8122,7800.0],["1995-12-20",14.0247,14.4497,14.0247,14.3434,181800.0],["1995-12-21",14.2372,14.6622,14.2372,14.4497,44600.0],["1995-12-22",14.4497,15.0872,14.4497,15.0872,113000.0],["1995-12-26",14.7684,15.2997,14.7684,15.1668,42800.0],["1995-12-27",15.4059,16.0434,15.2996,16.0434,142400.0],["1995-12-28",16.0434,16.3621,15.7246,15.8309,343600.0],["1995-12-29",15.9371,15.9371,15.4059,15.6184,35000.0],["1996-01-02",15.6184,15.6184,14.9809,15.1934,28200.0],["1996-01-03",14.8747,14.8747,14.5559,14.7684,27400.0],["1996-01-04",14.6622,14.8747,14.3434,14.5559,24600.0],["1996-01-05",13.9184,14.3434,13.9184,14.3434,23400.0],["1996-01-08",14.2372,14.8747,14.2372,14.7684,31400.0],["1996-01-09",14.6622,14.8747,14.4497,14.4497,57200.0],["1996-01-10",14.1309,14.4497,14.1309,14.1309,26400.0],["1996-01-11",14.1309,14.1309,14.1309,14.1309,4000.0],["1996-01-12",14.3434,14.3434,14.1309,14.2372,20800.0],["1996-01-15",14.3434,14.3434,14.1309,14.2372,12400.0],["1996-01-16",14.1309,14.3434,13.9184,13.9184,72400.0],["1996-01-17",13.9184,14.4497,13.9184,14.4497,481200.0],["1996-01-18",14.4497,14.4497,13.9184,14.3434,60000.0],["1996-01-19",14.3434,14.3434,14.0247,14.3434,9600.0],["1996-01-22",14.0247,14.3434,14.0247,14.2903,36000.0],["1996-01-23",14.0247,14.3965,14.0247,14.3434,112000.0],["1996-01-24",14.2372,14.5559,14.1309,14.4497,95000.0],["1996-01-25",14.2372,14.3434,13.9184,14.0247,111400.0],["1996-01-26",13.9184,14.2372,13.9184,14.2372,38800.0],["1996-01-29",14.4497,14.6622,14.2372,14.3434,36600.0],["1996-01-30",14.5559,14.5559,14.2372,14.3965,22400.0],["1996-01-31",14.4497,14.6622,14.2372,14.6622,65000.0],["1996-02-01",14.3434,14.6622,14.3434,14.3434,33200.0],["1996-02-02",14.3434,14.8747,14.3434,14.5559,72000.0],["1996-02-05",14.7684,14.7684,14.4497,14.7684,4600.0],["1996-02-06",14.4497,14.8747,14.4497,14.4497,20000.0],["1996-02-07",14.4497,14.5559,14.2372,14.5559,66400.0],["1996-02-08",14.3434,14.6622,14.3434,14.3434,8000.0],["1996-02-09",14.1309,14.4497,14.1309,14.4497,98800.0],["1996-02-12",14.1309,14.5028,14.1309,14.2903,224000.0],["1996-02-13",14.1309,14.4497,14.1309,14.2372,67800.0],["1996-02-14",14.4497,14.4497,14.1309,14.3434,71400.0],["1996-02-15",14.0247,14.3434,14.0247,14.2372,51200.0],["1996-02-16",14.0247,14.4497,14.0247,14.2372,163400.0],["1996-02-20",14.2372,14.4497,14.2372,14.3434,30000.0],["1996-02-21",14.2372,14.3434,14.0247,14.3434,37000.0],["1996-02-22",14.0247,14.3434,14.0247,14.3434,74600.0],["1996-02-23",14.0247,14.3434,14.0247,14.2372,150400.0],["1996-02-26",14.1309,14.3434,14.1309,14.1309,50000.0],["1996-02-27",14.1309,14.3434,14.1309,14.2372,147800.0],["1996-02-28",14.3434,14.3434,14.1309,14.2372,58400.0],["1996-02-29",14.3434,14.3434,14.0247,14.0247,20800.0],["1996-03-01",13.9184,14.4497,13.9184,14.2372,92200.0],["1996-03-04",14.1309,14.8747,14.1309,14.6622,95000.0],["1996-03-05",14.7684,15.0872,14.4497,14.7153,149200.0],["1996-03-06",14.7153,14.9278,14.5559,14.9278,25800.0],["1996-03-07",14.8215,14.8747,14.7684,14.7684,25600.0],["1996-03-08",14.4497,14.7684,14.4497,14.5559,29800.0],["1996-03-11",14.4497,14.9809,14.4497,14.6622,32400.0],["1996-03-12",14.8747,14.9278,14.6622,14.7684,44000.0],["1996-03-13",14.6622,15.2465,14.6622,14.7684,192600.0],["1996-03-14",14.8747,14.8747,14.6622,14.7684,11800.0],["1996-03-15",14.6622,14.8747,14.6622,14.6622,11800.0],["1996-03-18",14.6622,15.0872,14.6622,15.0872,9000.0],["1996-03-19",14.8747,15.2996,14.8747,15.1403,100000.0],["1996-03-20",14.9809,15.4059,14.9809,15.2997,11800.0],["1996-03-21",15.2996,15.6184,15.2465,15.6184,146800.0],["1996-03-22",15.6184,15.8309,15.2996,15.7778,73000.0],["1996-03-25",15.5387,15.9903,15.5121,15.9305,78000.0],["1996-03-26",15.7246,15.9903,15.6184,15.8309,186000.0],["1996-03-27",16.0434,16.0434,15.6184,15.7778,88000.0],["1996-03-28",15.7778,15.9371,15.6184,15.6184,16000.0],["1996-03-29",15.9371,16.3621,15.7246,16.0434,117600.0],["1996-04-01",15.9371,16.6809,15.9371,16.5746,94200.0],["1996-04-02",16.3621,16.3621,16.0434,16.1496,174200.0],["1996-04-03",16.0434,16.1496,15.9371,16.1496,112400.0],["1996-04-04",16.1496,16.1496,15.9371,16.0965,19400.0],["1996-04-08",15.6184,16.1496,15.6184,15.8309,116400.0],["1996-04-09",16.0434,16.1496,15.7246,15.8309,71400.0],["1996-04-10",15.7246,15.8309,15.5121,15.7246,138000.0],["1996-04-11",15.4059,15.6184,15.2997,15.2997,15800.0],["1996-04-12",15.6184,15.6184,15.2997,15.5121,10000.0],["1996-04-15",15.459,15.6184,15.2996,15.6184,25400.0],["1996-04-16",15.6184,15.6184,15.5121,15.6184,13600.0],["1996-04-17",15.4059,15.7246,15.4059,15.7246,22000.0],["1996-04-18",15.7246,16.1496,15.7246,15.9371,186000.0],["1996-04-19",16.1496,16.2559,16.0434,16.2559,30600.0],["1996-04-22",16.2559,16.2559,15.9371,15.9371,600.0],["1996-04-23",16.0434,16.6277,16.0434,16.2559,83000.0],["1996-04-24",16.5746,16.5746,16.0434,16.3621,94000.0],["1996-04-25",16.0434,16.3621,16.0434,16.3621,29000.0],["1996-04-26",16.0434,16.3621,16.0434,16.1496,19400.0],["1996-04-29",16.3621,16.3621,16.0434,16.1496,48800.0],["1996-04-30",16.1496,16.3621,15.9371,15.9371,99400.0],["1996-05-01",16.1496,16.4684,16.1496,16.2559,127400.0],["1996-05-02",16.4153,16.4684,16.1496,16.4684,5200.0],["1996-05-03",16.1496,16.4684,16.1496,16.1496,9800.0],["1996-05-06",16.1496,16.4684,16.0434,16.0965,27800.0],["1996-05-07",16.6809,16.6809,16.2559,16.5746,75600.0],["1996-05-08",16.5746,16.8934,16.2559,16.7871,65000.0],["1996-05-09",16.5746,16.5746,16.5746,16.5746,1200.0],["1996-05-10",16.8934,16.9465,16.4684,16.7871,296800.0],["1996-05-13",16.6809,16.7871,16.3621,16.734,61000.0],["1996-05-14",16.5746,16.8934,16.1496,16.2028,79800.0],["1996-05-15",16.5746,16.5746,16.1496,16.4684,7000.0],["1996-05-16",16.4684,16.4684,16.1496,16.4684,3000.0],["1996-05-17",16.4684,16.4684,16.1496,16.1496,4600.0],["1996-05-20",16.1496,16.4684,16.0434,16.0965,32000.0],["1996-05-21",16.0434,16.5746,16.0434,16.5215,158000.0],["1996-05-22",16.5746,16.6809,16.4684,16.6277,33200.0],["1996-05-23",16.7871,16.9996,16.5746,16.7871,55600.0],["1996-05-24",16.5215,16.7871,16.5215,16.734,22000.0],["1996-05-28",16.7871,16.7871,16.5215,16.6277,35200.0],["1996-05-29",16.4684,16.7871,16.3621,16.6277,16200.0],["1996-05-30",16.5746,16.5746,15.9371,16.4684,121400.0],["1996-05-31",16.4684,16.4684,16.0434,16.4684,22200.0],["1996-06-03",16.6809,16.7871,16.4684,16.734,112000.0],["1996-06-04",16.7871,16.7871,15.9371,16.0434,300000.0],["1996-06-05",16.1496,16.1496,15.6184,15.7246,49000.0],["1996-06-06",15.6184,16.0434,15.6184,16.0434,114200.0],["1996-06-07",15.7246,16.1496,15.2996,16.0965,117600.0],["1996-06-10",16.1496,16.6809,15.8309,16.6809,128800.0],["1996-06-11",16.6809,16.6809,16.3621,16.5746,79400.0],["1996-06-12",16.6809,16.6809,16.4684,16.6809,12600.0],["1996-06-13",16.4684,16.5746,16.2559,16.5746,19400.0],["1996-06-14",16.2559,16.4152,16.2559,16.2559,22000.0],["1996-06-17",16.1496,16.309,16.0434,16.0434,19000.0],["1996-06-18",16.1496,16.1496,15.8309,16.0434,117000.0],["1996-06-19",16.1496,16.1496,15.8309,15.9371,16000.0],["1996-06-20",15.8309,15.9371,15.8309,15.9371,4600.0],["1996-06-21",15.8309,16.0434,15.8309,16.0434,24000.0],["1996-06-24",16.1496,16.309,15.8309,16.1496,51600.0],["1996-06-25",16.2028,16.3621,15.9371,16.0434,230000.0],["1996-06-26",15.9371,16.2559,15.9371,15.9371,60400.0],["1996-06-27",15.9371,16.2559,15.9371,16.2492,25000.0],["1996-06-28",16.0965,16.2559,15.9371,15.9371,52600.0],["1996-07-01",15.9371,16.309,15.9371,16.0965,78600.0],["1996-07-02",16.1496,16.3621,15.9371,16.0434,61800.0],["1996-07-03",15.9371,16.2559,15.9371,16.1496,42800.0],["1996-07-05",15.9371,16.1496,15.9371,16.1496,20400.0],["1996-07-08",15.8309,16.1496,15.8309,16.0434,141800.0],["1996-07-09",15.8309,16.1496,15.8309,16.1496,91200.0],["1996-07-10",16.2559,16.2559,15.8309,15.9371,74600.0],["1996-07-11",15.8309,16.0434,15.8309,15.884,14800.0],["1996-07-12",15.8309,15.9371,15.5121,15.5121,159600.0],["1996-07-15",15.5121,15.5121,14.7684,14.9809,101600.0],["1996-07-16",14.7684,14.8747,13.9184,14.5559,137600.0],["1996-07-17",14.8747,15.2996,14.8747,15.1403,72200.0],["1996-07-18",15.2997,15.2997,14.9809,14.9809,11600.0],["1996-07-19",15.2996,15.2996,14.9809,15.0938,46800.0],["1996-07-22",14.8747,14.8747,14.8747,14.8747,13400.0],["1996-07-23",15.1934,15.1934,14.7684,14.7684,46400.0],["1996-07-24",14.7684,14.795,14.7684,14.7684,9400.0],["1996-07-25",14.9278,15.0872,14.7684,14.7684,17000.0],["1996-07-26",14.9278,15.1403,14.7684,15.1403,33600.0],["1996-07-29",15.1403,15.1403,14.7684,14.7684,10600.0],["1996-07-30",15.1934,15.1934,14.7684,14.9278,138200.0],["1996-07-31",15.1403,15.1403,14.8747,14.9809,62800.0],["1996-08-01",15.1403,15.1403,14.8747,15.1403,255800.0],["1996-08-02",14.9809,15.1934,14.9809,15.1934,67600.0],["1996-08-05",15.0872,15.1934,14.9809,15.1934,85600.0],["1996-08-06",14.9809,15.0872,14.9809,15.034,71000.0],["1996-08-07",15.2997,15.2997,14.9809,15.2997,41400.0],["1996-08-08",14.9809,15.2996,14.9809,15.1403,82600.0],["1996-08-09",14.9809,15.2997,14.9809,14.9809,238400.0],["1996-08-12",15.0871,15.1137,14.8747,15.1137,91400.0],["1996-08-13",15.2997,15.2997,15.2997,15.2997,3400.0],["1996-08-14",15.2997,15.2997,15.2997,15.2997,0.0],["1996-08-15",15.0872,15.2997,14.8747,14.9809,104200.0],["1996-08-16",14.8747,15.2997,14.8747,15.1934,9400.0],["1996-08-19",15.2997,15.2997,14.9809,14.9809,4200.0],["1996-08-20",14.8747,15.034,14.8747,14.8747,134400.0],["1996-08-21",14.8747,15.2997,14.8747,15.2997,2000.0],["1996-08-22",15.2996,15.5121,14.9809,15.459,44000.0],["1996-08-23",15.5122,15.5122,15.1934,15.1934,33600.0],["1996-08-26",15.1934,15.1934,15.1934,15.1934,8000.0],["1996-08-27",15.1934,15.3129,15.1934,15.3129,3200.0],["1996-08-28",15.2996,15.7246,15.2996,15.7246,38000.0],["1996-08-29",15.6184,15.8309,15.6184,15.8309,17200.0],["1996-08-30",15.6184,15.7246,15.6184,15.7246,9800.0],["1996-09-03",15.8309,15.8309,15.5121,15.5121,18800.0],["1996-09-04",15.5121,15.8309,15.5121,15.7246,8000.0],["1996-09-05",15.5121,15.8309,15.5121,15.6184,13800.0],["1996-09-06",15.5121,16.1496,15.5121,16.143,51600.0],["1996-09-09",15.7246,16.0434,15.7246,15.9903,27000.0],["1996-09-10",15.7246,16.1496,15.7246,15.9371,68000.0],["1996-09-11",15.7246,16.0434,15.7246,16.0434,3200.0],["1996-09-12",15.9371,16.1496,15.7778,15.9371,73600.0],["1996-09-13",15.8309,16.0434,15.7246,15.7246,178000.0],["1996-09-16",16.0434,16.0434,15.7246,15.7246,60600.0],["1996-09-17",15.7246,16.0434,15.7246,15.7246,35600.0],["1996-09-18",15.9371,15.9371,15.7246,15.7246,22600.0],["1996-09-19",15.7246,15.884,15.7246,15.8575,14600.0],["1996-09-20",15.7246,16.0434,15.7246,15.9371,41600.0],["1996-09-23",15.9903,15.9903,15.9903,15.9903,2000.0],["1996-09-24",16.0434,16.0434,15.8309,15.8309,13400.0],["1996-09-25",15.8309,16.1496,15.8309,15.9903,6200.0],["1996-09-26",15.8309,16.2559,15.8309,16.2559,41400.0],["1996-09-27",16.1496,16.5215,16.1496,16.1496,131600.0],["1996-09-30",16.1496,16.8934,16.1496,16.4684,227800.0],["1996-10-01",16.8934,17.1059,16.5746,16.8934,175400.0],["1996-10-02",17.1059,17.1059,16.7871,16.993,38000.0],["1996-10-03",16.7871,17.1059,16.7871,16.9996,54800.0],["1996-10-04",16.9996,17.4246,16.9996,17.3715,51000.0],["1996-10-07",17.4246,17.5309,17.159,17.159,7400.0],["1996-10-08",17.4777,17.4777,17.159,17.2121,28400.0],["1996-10-09",17.4777,17.7433,17.4246,17.7433,89800.0],["1996-10-10",17.8496,18.3277,17.5309,18.2746,93000.0],["1996-10-11",18.3808,19.2308,18.2215,19.1246,310400.0],["1996-10-14",19.2308,19.6558,19.0183,19.5496,97000.0],["1996-10-15",19.6558,19.8683,19.3371,19.8683,99200.0],["1996-10-16",19.8683,20.0808,18.5933,18.9652,237200.0],["1996-10-17",18.8058,19.0183,18.8058,18.8058,104600.0],["1996-10-18",19.0183,19.0183,18.8058,18.8058,6400.0],["1996-10-21",19.0183,19.2308,18.9121,18.9121,169800.0],["1996-10-22",18.9121,19.1246,18.8058,18.8589,171000.0],["1996-10-23",18.3808,18.5933,17.7699,18.4871,201600.0],["1996-10-24",18.3277,18.4871,18.0621,18.2215,286800.0],["1996-10-25",18.0621,18.1152,17.7433,17.9558,29200.0],["1996-10-28",17.7433,17.9558,17.7433,17.7433,13400.0],["1996-10-29",17.9558,17.9558,17.2652,17.2652,42000.0],["1996-10-30",17.1059,17.5308,17.1059,17.4246,39000.0],["1996-10-31",17.4246,17.6371,17.4246,17.5308,89000.0],["1996-11-01",17.584,17.8496,17.5309,17.8496,45200.0],["1996-11-04",18.0621,18.3808,18.0621,18.3808,23000.0],["1996-11-05",18.3808,18.8058,18.2746,18.4871,72000.0],["1996-11-06",18.6996,18.9121,18.6996,18.9121,52400.0],["1996-11-07",18.6996,19.337,18.6996,18.9121,159000.0],["1996-11-08",19.0183,19.0183,18.8058,18.8058,5400.0],["1996-11-11",18.8058,19.0183,18.8058,18.9121,2400.0],["1996-11-12",18.9121,19.0183,18.4871,18.4871,60600.0],["1996-11-13",18.6464,18.6464,18.6464,18.6464,13400.0],["1996-11-14",18.5933,18.6996,18.4871,18.6996,45400.0],["1996-11-15",18.4871,18.9121,18.4871,18.8058,19600.0],["1996-11-18",19.0183,19.0183,18.6996,18.8589,7000.0],["1996-11-19",18.5933,18.6996,18.4871,18.4871,20400.0],["1996-11-20",18.6996,18.8058,18.5933,18.7527,66200.0],["1996-11-21",18.5933,18.5933,18.5933,18.5933,3000.0],["1996-11-22",18.5933,18.8058,18.5933,18.8058,128800.0],["1996-11-25",18.9121,18.9121,18.5933,18.5933,97200.0],["1996-11-26",18.5933,18.9121,18.5933,18.9121,19200.0],["1996-11-27",18.5933,18.9121,18.5933,18.6996,25000.0],["1996-11-29",18.9121,18.9121,18.5933,18.5933,2800.0],["1996-12-02",18.9121,19.0183,18.5933,18.8058,83600.0],["1996-12-03",18.9121,19.4433,18.8058,19.4433,176400.0],["1996-12-04",19.1246,19.4433,18.6996,18.7527,79600.0],["1996-12-05",18.9121,19.1246,18.7527,19.1246,26200.0],["1996-12-06",18.8058,18.9121,18.5933,18.5933,82000.0],["1996-12-09",18.9121,18.9121,18.5933,18.9121,21400.0],["1996-12-10",18.9121,19.4433,18.9121,19.2308,166400.0],["1996-12-11",19.0183,19.337,19.0183,19.0183,24200.0],["1996-12-12",19.2308,19.2308,19.0183,19.0183,22000.0],["1996-12-13",19.0183,19.2308,19.0183,19.0714,35000.0],["1996-12-16",19.0183,19.2308,19.0183,19.0183,8000.0],["1996-12-17",19.0183,19.4433,19.0183,19.2308,106600.0],["1996-12-18",19.3371,19.3371,19.2308,19.3371,9000.0],["1996-12-19",19.2308,20.0808,19.2308,20.0277,100000.0],["1996-12-20",20.187,20.2933,19.9214,19.9745,63400.0],["1996-12-23",20.187,20.2933,19.9745,20.2933,26600.0],["1996-12-24",19.9745,20.2933,19.9745,19.9745,14400.0],["1996-12-26",19.9745,20.0808,19.8683,20.0808,14600.0],["1996-12-27",19.8683,20.0808,19.8683,19.8683,5600.0],["1996-12-30",19.8683,20.2933,19.8683,20.2933,38200.0],["1996-12-31",20.0808,20.6651,20.0808,20.612,96200.0],["1997-01-02",20.3995,20.3995,19.9745,20.2933,57800.0],["1997-01-03",19.9745,20.3464,19.9745,20.187,72800.0],["1997-01-06",20.3995,20.3995,20.0808,20.0808,15400.0],["1997-01-07",20.2933,20.3995,19.9745,19.9745,54600.0],["1997-01-08",19.9745,19.9745,19.7621,19.9745,240800.0],["1997-01-09",19.9745,19.9745,19.762,19.762,11600.0],["1997-01-10",19.762,19.762,19.762,19.762,0.0],["1997-01-13",19.8683,19.8683,19.5495,19.6824,28600.0],["1997-01-14",19.5496,19.762,19.5496,19.5496,48800.0],["1997-01-15",19.8683,19.8683,18.8058,18.8058,163400.0],["1997-01-16",19.0714,19.1246,18.8058,18.8324,24600.0],["1997-01-17",18.8058,19.337,18.8058,19.0183,66800.0],["1997-01-20",19.3371,19.5496,19.2308,19.5496,236200.0],["1997-01-21",19.5495,20.5058,19.5495,20.5058,142600.0],["1997-01-22",20.187,20.5058,20.1339,20.3995,54400.0],["1997-01-23",20.5058,20.8245,20.3995,20.7183,169400.0],["1997-01-24",20.7183,20.7183,20.3995,20.3995,26600.0],["1997-01-27",20.7183,20.7183,20.3995,20.3995,227200.0],["1997-01-28",20.5589,20.5589,20.187,20.5058,45400.0],["1997-01-29",20.187,20.5058,20.187,20.187,9800.0],["1997-01-30",20.0808,20.3995,20.0808,20.3995,8400.0],["1997-01-31",20.0808,20.3995,19.6558,19.8683,88800.0],["1997-02-03",19.7089,19.762,19.5495,19.762,53600.0],["1997-02-04",19.8152,19.8152,19.6558,19.7089,52600.0],["1997-02-05",19.5495,20.0808,19.5495,19.6558,210200.0],["1997-02-06",19.5496,19.8683,19.5496,19.5496,23400.0],["1997-02-07",19.5496,19.5496,19.1246,19.5496,75800.0],["1997-02-10",19.4964,19.5496,19.2308,19.5496,117400.0],["1997-02-11",19.4433,19.6558,19.4433,19.4433,33000.0],["1997-02-12",19.5496,19.6558,19.4433,19.5496,9000.0],["1997-02-13",19.5496,19.5496,19.2308,19.3902,71600.0],["1997-02-14",19.5496,19.5496,19.2308,19.4433,66400.0],["1997-02-18",19.2308,19.6558,19.2308,19.5496,17400.0],["1997-02-19",19.4433,19.6558,19.4433,19.4433,27400.0],["1997-02-20",19.6558,19.6558,19.3371,19.3636,100200.0],["1997-02-21",19.2308,19.6027,19.2308,19.6027,14600.0],["1997-02-24",19.3371,19.5562,19.3371,19.4433,41200.0],["1997-02-25",19.3371,19.9745,19.3371,19.7089,56000.0],["1997-02-26",19.6558,19.762,19.5496,19.6027,187000.0],["1997-02-27",19.762,19.762,19.2839,19.523,302800.0],["1997-02-28",19.2308,19.6558,19.2308,19.6558,5800.0],["1997-03-03",19.3371,19.5496,19.3371,19.5496,3400.0],["1997-03-04",19.5495,19.6558,19.5495,19.6558,2600.0],["1997-03-05",19.3371,19.9745,19.3371,19.7089,66000.0],["1997-03-06",20.0808,20.0808,19.8683,20.0808,25600.0],["1997-03-07",19.8683,20.5058,19.8683,20.2402,45200.0],["1997-03-10",20.5058,20.8245,20.3995,20.8245,45200.0],["1997-03-11",20.612,21.5683,20.612,21.1964,103200.0],["1997-03-12",21.2495,21.2495,20.8245,20.8245,54400.0],["1997-03-13",21.037,21.037,20.3995,20.7183,44400.0],["1997-03-14",20.2933,20.612,20.0808,20.2933,26000.0],["1997-03-17",20.1339,20.187,19.7621,19.9745,36000.0],["1997-03-18",20.187,20.187,19.7621,19.9745,53000.0],["1997-03-19",19.7621,19.7621,19.1246,19.1777,59800.0],["1997-03-20",19.2839,19.4433,19.1246,19.1246,9200.0],["1997-03-21",19.1246,19.4433,19.1246,19.4367,8400.0],["1997-03-24",19.4433,19.4433,18.8058,18.8058,14200.0],["1997-03-25",19.1246,19.1246,18.9121,18.9652,332600.0],["1997-03-26",18.8058,19.4433,18.8058,19.2308,58200.0],["1997-03-27",19.6558,19.8683,19.2308,19.6558,72600.0],["1997-03-31",19.6027,19.6558,19.3371,19.6558,27000.0],["1997-04-01",19.3371,19.5495,19.3371,19.3371,94400.0],["1997-04-02",19.3371,19.6027,19.3371,19.6027,10000.0],["1997-04-03",19.4433,19.762,19.3902,19.6558,31200.0],["1997-04-04",19.762,19.762,19.4433,19.4433,70400.0],["1997-04-07",19.4433,19.762,19.3371,19.3902,48800.0],["1997-04-08",19.5496,19.5496,19.1246,19.1511,69200.0],["1997-04-09",19.5496,19.5496,19.1246,19.2308,83000.0],["1997-04-10",19.1246,19.3371,19.1246,19.2308,14400.0],["1997-04-11",18.6996,19.1246,18.6996,18.8058,46400.0],["1997-04-14",18.6996,19.0183,18.6996,18.8058,16400.0],["1997-04-15",18.6996,19.1246,18.6996,19.1246,39200.0],["1997-04-16",19.1246,19.4433,19.0183,19.1777,23400.0],["1997-04-17",19.0183,19.2308,19.0183,19.0449,102000.0],["1997-04-18",19.0714,19.1246,19.0183,19.0183,4200.0],["1997-04-21",19.0183,19.2308,19.0183,19.1777,40800.0],["1997-04-22",19.1777,19.4433,19.1246,19.2308,98000.0],["1997-04-23",19.1246,19.5496,19.1246,19.4433,58000.0],["1997-04-24",19.6558,19.6558,19.4433,19.4964,6600.0],["1997-04-25",19.5496,19.5496,19.5496,19.5496,400.0],["1997-04-28",19.3371,19.762,19.3371,19.762,7200.0],["1997-04-29",19.8683,20.187,19.762,19.762,38600.0],["1997-04-30",19.6558,19.9745,19.6558,19.6558,13200.0],["1997-05-01",19.9745,19.9745,19.6558,19.8683,24000.0],["1997-05-02",19.5496,19.8683,19.5496,19.8152,26200.0],["1997-05-05",19.6558,19.8683,19.6558,19.8683,202400.0],["1997-05-06",19.8683,21.1433,19.762,20.9308,258000.0],["1997-05-07",21.1433,21.2495,20.8245,21.037,52400.0],["1997-05-08",20.8245,22.2057,20.8245,22.2057,87200.0],["1997-05-09",22.2057,22.2057,21.4089,21.5417,69000.0],["1997-05-12",21.462,21.462,21.1433,21.2495,41800.0],["1997-05-13",21.3558,21.3558,21.1433,21.1433,25800.0],["1997-05-14",20.9308,21.2495,20.9308,21.2495,8600.0],["1997-05-15",21.2495,21.2495,21.1433,21.1433,35600.0],["1997-05-16",21.1433,21.2495,20.8245,20.8776,34000.0],["1997-05-19",21.1433,21.1433,20.7183,21.1433,26000.0],["1997-05-20",21.1433,21.1433,20.7183,20.7183,10400.0],["1997-05-21",21.1433,21.2495,20.9308,21.2495,245800.0],["1997-05-22",21.0901,21.3558,21.0901,21.3558,45200.0],["1997-05-23",21.3558,21.462,21.2495,21.4089,68000.0],["1997-05-27",21.462,21.462,21.2495,21.3026,97800.0],["1997-05-28",21.4089,21.5683,21.3558,21.5151,87200.0],["1997-05-29",21.6745,21.7808,21.5151,21.7808,22800.0],["1997-05-30",21.3558,21.9932,21.3558,21.9932,20800.0],["1997-06-02",21.7808,22.2589,21.7808,22.2589,27200.0],["1997-06-03",21.9932,22.4182,21.9932,22.4182,17600.0],["1997-06-04",22.5245,23.3745,22.5245,23.2682,125800.0],["1997-06-05",23.2682,23.9588,23.162,23.9588,70800.0],["1997-06-06",24.0651,24.2244,23.8526,24.0119,244800.0],["1997-06-09",24.0119,24.2244,24.0119,24.0119,63600.0],["1997-06-10",24.2244,24.2244,23.4807,23.4807,57600.0],["1997-06-11",23.587,24.2244,22.737,22.9495,29200.0],["1997-06-12",23.3745,23.587,22.312,22.5245,68900.0],["1997-06-13",22.5245,22.5245,22.312,22.4182,52600.0],["1997-06-16",22.5245,22.5245,22.0995,22.0995,26500.0],["1997-06-17",22.0995,22.0995,21.6745,21.6745,67100.0],["1997-06-18",21.6745,21.7808,21.6745,21.7808,34900.0],["1997-06-19",21.6745,21.7808,21.3558,21.462,580400.0],["1997-06-20",21.6745,22.312,21.462,22.0995,174400.0],["1997-06-23",22.312,22.5245,22.0995,22.0995,240800.0],["1997-06-24",22.5245,22.9495,22.5245,22.9495,115400.0],["1997-06-25",22.9495,23.587,22.8432,23.2682,75200.0],["1997-06-26",23.162,23.4807,22.737,22.8963,1442500.0],["1997-06-27",23.0557,23.3745,22.9495,22.9495,151000.0],["1997-06-30",23.162,24.0119,23.162,24.0119,352300.0],["1997-07-01",24.0119,24.4369,23.7995,24.1713,143300.0],["1997-07-02",24.2244,24.6494,23.7995,24.6494,47100.0],["1997-07-03",24.7557,26.0307,24.6494,25.6057,54500.0],["1997-07-07",25.6057,26.3494,25.6057,26.2431,408400.0],["1997-07-08",26.5619,26.5619,25.6057,25.9244,77600.0],["1997-07-09",25.9244,25.9244,24.6494,25.0744,94800.0],["1997-07-10",25.0213,25.2869,24.9682,25.2869,264100.0],["1997-07-11",25.4994,26.1369,25.1807,25.9244,108200.0],["1997-07-14",26.1369,26.1369,25.7119,25.9775,193300.0],["1997-07-15",26.0307,26.0307,25.7119,25.8182,153400.0],["1997-07-16",26.0307,26.5619,25.7119,26.2431,88000.0],["1997-07-17",26.5619,26.5619,25.9244,25.9244,39200.0],["1997-07-18",25.9244,26.1369,25.4994,25.9244,95000.0],["1997-07-21",25.9244,25.9244,25.8182,25.9244,4800.0],["1997-07-22",25.8182,25.9244,25.4994,25.9244,8300.0],["1997-07-23",25.4994,25.9244,25.4994,25.9244,29400.0],["1997-07-24",25.7119,25.9244,24.8619,25.3932,46900.0],["1997-07-25",24.8619,25.1807,24.4369,24.5432,36700.0],["1997-07-28",24.4369,24.8619,24.4369,24.4369,80800.0],["1997-07-29",24.4369,24.8619,24.3307,24.3307,25800.0],["1997-07-30",24.6494,24.8619,24.2244,24.8619,30000.0],["1997-07-31",24.8619,24.8619,24.2244,24.2244,48000.0],["1997-08-01",24.6494,24.6494,24.2244,24.4369,88300.0],["1997-08-04",24.6494,25.2869,24.1182,24.4369,347200.0],["1997-08-05",24.7557,24.8619,24.1182,24.2244,170700.0],["1997-08-06",24.6494,24.6494,24.4369,24.4369,23100.0],["1997-08-07",24.6494,24.6494,24.4369,24.5432,71800.0],["1997-08-08",23.7995,24.4369,23.3745,23.587,130900.0],["1997-08-11",23.587,24.4369,23.587,23.9588,208400.0],["1997-08-12",24.4369,24.6494,24.2244,24.2244,72400.0],["1997-08-13",24.5432,24.5432,23.587,24.2244,252100.0],["1997-08-14",24.2244,24.2244,23.3745,23.7995,24600.0],["1997-08-15",23.6401,24.0119,23.587,24.0119,17400.0],["1997-08-18",24.0119,24.0119,23.4807,23.7995,82100.0],["1997-08-19",23.7995,24.6494,23.3745,23.9057,106600.0],["1997-08-20",24.2244,25.0744,23.9057,24.9682,419900.0],["1997-08-21",25.0744,25.0744,24.5432,24.8619,47400.0],["1997-08-22",24.0119,24.9682,24.0119,24.9682,317200.0],["1997-08-25",25.0744,26.7744,24.6494,26.5619,194400.0],["1997-08-26",26.5619,26.7744,25.9244,26.7744,284600.0],["1997-08-27",26.9869,27.4119,26.5619,26.8806,258900.0],["1997-08-28",27.1994,28.2618,26.7744,28.2618,138700.0],["1997-08-29",28.2619,28.2619,26.4025,26.5619,45100.0],["1997-09-02",27.1994,27.1994,25.2869,25.9244,181100.0],["1997-09-03",25.4994,26.5619,25.4994,25.4994,77300.0],["1997-09-04",25.9244,25.9244,25.2869,25.4463,50800.0],["1997-09-05",25.7119,26.1369,25.2869,25.2869,9400.0],["1997-09-08",25.2869,26.1369,25.2869,26.0307,45800.0],["1997-09-09",26.1369,26.1369,25.8182,26.0307,21800.0],["1997-09-10",26.1369,26.3494,25.8182,26.3494,24300.0],["1997-09-11",26.3494,26.3494,25.9244,26.3494,14200.0],["1997-09-12",26.3494,26.5619,26.1369,26.3494,5200.0],["1997-09-15",26.4556,26.5619,26.2431,26.5619,25100.0],["1997-09-16",26.5619,27.1994,26.3494,26.5619,102400.0],["1997-09-17",26.5619,28.0494,26.5619,28.0494,35700.0],["1997-09-18",28.2618,28.2618,27.6244,28.2618,14000.0],["1997-09-19",27.6244,28.2619,27.6244,27.6244,30800.0],["1997-09-22",28.0494,28.0494,27.1994,27.8369,355100.0],["1997-09-23",27.8369,29.0056,27.8369,29.0056,73500.0],["1997-09-24",29.0056,29.1118,28.3681,28.8993,52600.0],["1997-09-25",28.8993,29.3243,28.5806,28.8993,125200.0],["1997-09-26",29.0056,29.0056,28.4743,28.7931,14400.0],["1997-09-29",29.0056,29.0587,28.2618,29.0056,115000.0],["1997-09-30",28.8993,30.1743,28.8993,29.6431,208300.0],["1997-10-01",29.3243,29.3243,28.8993,29.1118,27600.0],["1997-10-02",29.3243,29.5368,29.1118,29.5368,35300.0],["1997-10-03",29.3243,29.5368,29.3243,29.4306,12500.0],["1997-10-06",29.5368,29.5368,29.1118,29.5368,24300.0],["1997-10-07",29.5368,29.5368,28.4744,28.4744,21200.0],["1997-10-08",29.1118,29.1118,27.6244,27.8369,51100.0],["1997-10-09",27.6244,27.6775,27.1994,27.5181,15900.0],["1997-10-10",27.1994,27.7306,26.5619,26.5619,24900.0],["1997-10-13",26.5619,28.5806,26.5619,27.9962,173600.0],["1997-10-14",27.4119,28.1556,27.4119,27.7306,35900.0],["1997-10-15",28.1556,28.1556,27.0931,27.4119,53300.0],["1997-10-16",27.4119,27.4119,27.1994,27.4119,5200.0],["1997-10-17",26.5619,26.9869,26.5619,26.6681,132400.0],["1997-10-20",26.7744,26.9869,26.3494,26.7744,17100.0],["1997-10-21",26.3494,26.9869,26.3494,26.9869,2300.0],["1997-10-22",27.1994,27.6244,26.9869,27.6244,24600.0],["1997-10-23",27.4119,27.4119,25.9244,26.5619,37600.0],["1997-10-24",26.4025,26.5619,26.0307,26.5619,46200.0],["1997-10-27",26.0307,26.5619,25.7119,25.7119,30000.0],["1997-10-28",24.6494,26.3494,24.3307,26.1369,43700.0],["1997-10-29",26.3494,26.3494,25.8182,25.8182,22800.0],["1997-10-30",25.5525,26.0307,25.4994,25.9244,11200.0],["1997-10-31",25.4994,26.0307,25.4994,26.0307,108800.0],["1997-11-03",25.4994,25.9244,25.4994,25.4994,23800.0],["1997-11-04",25.2869,25.4994,24.6494,25.4994,56900.0],["1997-11-05",24.9682,25.2869,24.6494,24.8619,144400.0],["1997-11-06",24.6494,25.2869,24.6494,24.8619,21700.0],["1997-11-07",24.6494,25.2869,24.5432,24.7557,46300.0],["1997-11-10",25.2869,25.2869,24.3307,24.5432,45300.0],["1997-11-11",24.4369,24.8619,24.4369,24.8619,68400.0],["1997-11-12",24.8619,24.8619,24.5432,24.6494,23000.0],["1997-11-13",24.8619,24.8619,24.3307,24.7026,43200.0],["1997-11-14",24.7026,24.9682,24.4369,24.8619,85700.0],["1997-11-17",24.9682,25.2869,24.4369,24.9682,23800.0],["1997-11-18",24.6494,25.1807,24.4369,24.4369,24800.0],["1997-11-19",24.1182,24.3307,23.7995,23.7995,243600.0],["1997-11-20",23.9057,24.012,23.7995,23.8526,34900.0],["1997-11-21",23.8526,23.8526,23.587,23.587,18600.0],["1997-11-24",23.587,23.587,22.5245,22.8432,54500.0],["1997-11-25",23.162,23.162,22.312,22.6307,19200.0],["1997-11-26",22.737,23.3745,22.737,23.2151,82300.0],["1997-11-28",23.587,23.587,22.737,23.4807,2800.0],["1997-12-01",23.587,24.0119,22.9495,24.0119,52300.0],["1997-12-02",24.012,24.012,23.162,23.587,139000.0],["1997-12-03",23.2682,23.9057,22.5245,23.587,45600.0],["1997-12-04",23.7995,24.2244,23.587,23.9057,54300.0],["1997-12-05",23.6932,24.0119,23.587,24.0119,33400.0],["1997-12-08",23.6932,24.1713,23.6932,24.0119,22500.0],["1997-12-09",23.4807,24.012,23.162,23.162,23800.0],["1997-12-10",22.9495,23.0557,21.6745,21.7808,75600.0],["1997-12-11",21.9932,22.312,21.2495,21.5683,52000.0],["1997-12-12",20.3995,20.612,18.4871,19.9745,893600.0],["1997-12-15",20.187,20.612,19.5496,19.7089,297400.0],["1997-12-16",19.762,20.3995,19.6558,20.2933,105800.0],["1997-12-17",19.6558,23.7995,19.6558,22.8432,116900.0],["1997-12-18",23.2682,23.2682,21.7808,21.7808,35200.0],["1997-12-19",21.6745,21.887,20.8245,21.2495,163500.0],["1997-12-22",21.887,22.5245,20.9308,21.887,52100.0],["1997-12-23",21.462,22.312,21.2495,22.0995,28600.0],["1997-12-24",22.4182,22.4182,21.3558,21.7808,24400.0],["1997-12-26",21.7807,21.7807,21.2495,21.3558,5000.0],["1997-12-29",21.7807,22.2057,21.2495,22.2057,108800.0],["1997-12-30",22.312,22.312,21.462,22.0729,19600.0],["1997-12-31",21.6745,22.5245,20.3995,21.1433,201500.0],["1998-01-02",21.2495,21.887,20.9308,21.6745,57400.0],["1998-01-05",21.887,22.0995,21.3558,21.6745,31100.0],["1998-01-06",22.0995,22.2057,21.1433,21.462,12700.0],["1998-01-07",21.462,22.312,21.1433,22.312,4500.0],["1998-01-08",21.6745,22.312,21.2495,21.462,9600.0],["1998-01-09",21.1433,21.5683,20.3995,20.3995,46100.0],["1998-01-12",19.9745,20.8245,19.7621,19.9745,82300.0],["1998-01-13",20.8245,20.8245,20.0808,20.187,127200.0],["1998-01-14",20.8245,20.8245,20.2402,20.8245,85600.0],["1998-01-15",20.187,21.2495,20.187,21.0901,29800.0],["1998-01-16",21.462,21.462,21.0901,21.4354,72200.0],["1998-01-20",21.5683,22.737,21.037,22.737,77800.0],["1998-01-21",22.737,23.7995,21.6745,23.3745,41000.0],["1998-01-22",22.9495,23.587,22.6839,22.737,135400.0],["1998-01-23",22.8432,22.8432,22.2057,22.2057,62100.0],["1998-01-26",22.0995,22.5245,21.887,22.0464,49100.0],["1998-01-27",21.887,22.312,21.6745,21.6745,53600.0],["1998-01-28",22.0995,22.6307,21.6745,22.5245,74000.0],["1998-01-29",22.6307,23.0557,22.312,23.0557,123100.0],["1998-01-30",22.9495,23.162,22.8964,22.9495,120800.0],["1998-02-02",23.162,23.3745,22.5245,23.3745,135000.0],["1998-02-03",23.162,23.6932,22.737,23.2151,40500.0],["1998-02-04",23.6932,23.7995,23.162,23.4276,116200.0],["1998-02-05",22.9495,23.587,22.9495,23.3745,67100.0],["1998-02-06",23.587,23.6932,23.162,23.2682,45900.0],["1998-02-09",23.4276,23.4276,23.162,23.162,8600.0],["1998-02-10",23.4276,23.4276,23.3213,23.4276,62700.0],["1998-02-11",23.4276,23.4807,23.0557,23.162,92200.0],["1998-02-12",23.0557,23.0557,22.0995,22.5245,51400.0],["1998-02-13",22.2057,22.9495,22.0995,22.9495,59600.0],["1998-02-17",22.6307,22.9495,22.6307,22.8432,91200.0],["1998-02-18",23.0557,23.0557,22.737,22.8432,20300.0],["1998-02-19",23.0557,23.2682,23.0026,23.0026,48800.0],["1998-02-20",22.9495,23.3745,22.9495,23.3745,265300.0],["1998-02-23",23.162,23.9057,23.162,23.9057,27500.0],["1998-02-24",24.2244,24.2244,23.587,24.0119,120200.0],["1998-02-25",24.1182,24.2244,23.6932,24.2244,145200.0],["1998-02-26",23.6932,24.2244,23.6932,24.1713,48100.0],["1998-02-27",24.0119,24.1182,23.3745,24.0119,15500.0],["1998-03-02",23.3745,23.7995,23.2682,23.3745,12000.0],["1998-03-03",23.3745,24.0119,23.2682,23.7995,47100.0],["1998-03-04",23.2682,23.9057,23.2682,23.587,14600.0],["1998-03-05",22.8432,23.6932,22.8432,23.162,7700.0],["1998-03-06",22.4182,23.162,21.7807,22.312,136100.0],["1998-03-09",21.7807,22.2057,21.7807,22.0596,112900.0],["1998-03-10",22.312,23.162,22.0995,23.162,151800.0],["1998-03-11",22.737,23.2682,22.6307,22.737,318100.0],["1998-03-12",22.5245,22.9495,22.5245,22.737,1262700.0],["1998-03-13",22.5245,23.0557,22.4182,22.4182,162100.0],["1998-03-16",22.6307,22.6307,21.887,21.9932,513900.0],["1998-03-17",22.312,22.312,21.6745,21.7276,119500.0],["1998-03-18",21.7808,22.2057,21.462,21.9932,148200.0],["1998-03-19",22.312,22.312,21.6745,22.2057,178000.0],["1998-03-20",21.887,22.0995,21.887,21.9401,46600.0],["1998-03-23",21.6745,22.0464,21.6745,21.7276,70000.0],["1998-03-24",21.7808,22.0995,21.6745,21.6745,36400.0],["1998-03-25",21.8339,21.9932,21.6745,21.887,159000.0],["1998-03-26",21.6745,21.9933,21.6745,21.7808,85300.0],["1998-03-27",21.6745,22.0995,21.6745,21.9932,119600.0],["1998-03-30",21.7808,21.9932,21.7808,21.887,106100.0],["1998-03-31",21.9401,22.2057,21.7808,22.0995,308100.0],["1998-04-01",22.2057,22.2057,22.0464,22.0995,35800.0],["1998-04-02",21.887,22.2057,21.887,22.0995,44100.0],["1998-04-03",22.0995,22.0995,21.887,21.887,38800.0],["1998-04-06",21.887,22.0995,21.7276,21.7808,64900.0],["1998-04-07",21.6745,21.7808,21.3558,21.4089,177500.0],["1998-04-08",21.3558,21.462,21.2495,21.3558,103000.0],["1998-04-09",21.6745,21.7808,21.2495,21.2495,153200.0],["1998-04-13",21.2495,21.7276,21.037,21.1433,89200.0],["1998-04-14",20.9308,21.2495,20.4527,20.612,74100.0],["1998-04-15",20.3995,21.037,20.3995,20.6651,174100.0],["1998-04-16",21.1964,21.1964,20.612,21.0901,39000.0],["1998-04-17",20.7183,21.887,20.7183,21.6745,234700.0],["1998-04-20",21.5683,21.7808,21.3558,21.5151,38000.0],["1998-04-21",21.6745,22.0995,21.462,21.6745,109100.0],["1998-04-22",22.0995,22.0995,21.5683,21.6745,24400.0],["1998-04-23",22.0995,22.0995,21.2495,21.7808,168100.0],["1998-04-24",21.5683,21.887,21.2495,21.7808,145700.0],["1998-04-27",21.7807,21.7807,21.037,21.3558,669200.0],["1998-04-28",21.6214,21.6745,21.3558,21.462,50800.0],["1998-04-29",21.3558,21.6745,21.3558,21.5683,146900.0],["1998-04-30",21.6745,21.887,21.462,21.462,38500.0],["1998-05-01",21.3558,21.7808,21.3558,21.462,29600.0],["1998-05-04",21.7808,21.7808,21.3558,21.4089,88800.0],["1998-05-05",21.7808,21.7808,21.462,21.5151,57000.0],["1998-05-06",21.7808,21.7808,21.5151,21.6745,125100.0],["1998-05-07",21.462,21.7276,21.462,21.6214,35500.0],["1998-05-08",21.462,21.7808,21.2495,21.2495,158400.0],["1998-05-11",21.3558,21.462,21.3558,21.3558,27500.0],["1998-05-12",21.3558,21.462,20.9308,21.037,176100.0],["1998-05-13",21.037,21.037,20.187,20.5058,74800.0],["1998-05-14",20.3995,20.8245,20.2402,20.7183,56600.0],["1998-05-15",20.3995,20.7183,20.3995,20.5589,90600.0],["1998-05-18",20.5589,20.5589,20.3995,20.5058,246300.0],["1998-05-19",20.7183,20.7183,20.3995,20.612,223500.0],["1998-05-20",20.612,20.612,20.2933,20.2933,294800.0],["1998-05-21",20.3995,20.3995,19.9745,20.1339,92200.0],["1998-05-22",20.3995,20.3995,19.1246,19.4433,229900.0],["1998-05-26",19.3371,19.6558,19.3371,19.3902,497500.0],["1998-05-27",19.1246,19.4964,18.9121,19.3371,206400.0],["1998-05-28",18.9121,19.5496,18.9121,19.4433,81900.0],["1998-05-29",19.5496,19.5496,18.9121,19.4433,118100.0],["1998-06-01",19.337,19.337,18.8058,18.9121,205800.0],["1998-06-02",18.9652,19.337,18.8058,19.0183,146400.0],["1998-06-03",19.337,19.337,18.9121,18.9121,176200.0],["1998-06-04",18.8058,19.3371,18.4871,18.6996,157800.0],["1998-06-05",18.4871,18.9121,18.4871,18.8058,60700.0],["1998-06-08",18.8058,19.1246,18.8058,18.9121,100900.0],["1998-06-09",18.9121,18.9652,18.3808,18.3808,126900.0],["1998-06-10",18.3808,18.434,18.3808,18.434,21000.0],["1998-06-11",18.4871,18.4871,18.3277,18.3808,95800.0],["1998-06-12",18.3808,18.3808,16.9996,17.3183,99800.0],["1998-06-15",17.6371,17.8496,16.7871,17.8496,102200.0],["1998-06-16",17.8496,18.0621,17.5308,17.9558,118000.0],["1998-06-17",17.4246,18.9121,17.4246,18.9121,352200.0],["1998-06-18",18.4871,18.9121,18.2746,18.2746,81700.0],["1998-06-19",18.2746,18.8058,18.0621,18.1152,180900.0],["1998-06-22",18.4871,18.4871,17.9558,18.1152,101700.0],["1998-06-23",17.8496,18.3808,17.8496,18.3808,119600.0],["1998-06-24",18.3808,18.8058,18.2746,18.8058,98900.0],["1998-06-25",18.6996,19.9745,18.6996,19.8683,121400.0],["1998-06-26",19.9745,22.312,19.9745,21.9401,149200.0],["1998-06-29",22.5245,22.6307,21.6745,22.2057,154100.0],["1998-06-30",21.887,21.887,21.3558,21.462,185100.0],["1998-07-01",21.3026,21.7276,21.3026,21.3558,29200.0],["1998-07-02",21.1433,21.6745,21.1433,21.3558,16800.0],["1998-07-06",21.2495,21.7807,21.2495,21.5683,26700.0],["1998-07-07",21.7807,21.7807,21.1433,21.3026,42000.0],["1998-07-08",21.3558,21.3558,21.037,21.3026,133600.0],["1998-07-09",21.037,21.2761,20.8245,20.8245,14100.0],["1998-07-10",20.8245,20.8245,20.2402,20.5589,34400.0],["1998-07-13",20.2402,20.7183,20.187,20.7183,42600.0],["1998-07-14",20.2933,20.6652,19.9745,20.0277,45600.0],["1998-07-15",19.7621,20.2933,19.7621,20.2402,15900.0],["1998-07-16",19.9745,20.187,19.9745,20.187,37800.0],["1998-07-17",19.9745,20.0277,19.7621,19.8152,18000.0],["1998-07-20",19.762,20.2933,19.3371,19.3371,67300.0],["1998-07-21",19.3371,19.4964,17.8496,17.8496,43300.0],["1998-07-22",17.9558,18.4871,17.6371,17.6902,67100.0],["1998-07-23",17.8496,18.8058,17.8496,18.5933,149800.0],["1998-07-24",19.0183,19.5496,18.5933,19.5496,35700.0],["1998-07-27",19.0183,19.8683,19.0183,19.6558,64700.0],["1998-07-28",19.4433,19.8683,19.4433,19.5496,75000.0],["1998-07-29",19.6558,19.8683,19.5495,19.6558,7800.0],["1998-07-30",19.9745,20.2933,19.8683,20.187,27200.0],["1998-07-31",20.2933,20.8245,19.762,19.762,62900.0],["1998-08-03",19.5496,19.6558,19.4433,19.4964,61800.0],["1998-08-04",19.6558,19.762,19.1246,19.1246,203000.0],["1998-08-05",19.3371,19.3371,18.2746,19.1246,156000.0],["1998-08-06",18.9121,19.2308,18.9121,18.9121,241700.0],["1998-08-07",19.0714,19.2308,18.2746,19.1777,136300.0],["1998-08-10",18.6996,19.2308,18.5933,18.6996,18700.0],["1998-08-11",18.5933,18.6996,17.6371,18.3808,50900.0],["1998-08-12",18.5933,18.6996,17.5308,18.6464,101600.0],["1998-08-13",18.6996,19.2308,18.4871,19.2308,51000.0],["1998-08-14",18.8058,19.2308,18.6996,18.9386,33500.0],["1998-08-17",18.7527,19.3371,18.7527,19.2839,193600.0],["1998-08-18",18.9121,19.5495,18.8589,18.9652,240500.0],["1998-08-19",18.9121,19.1246,18.4871,18.4871,94700.0],["1998-08-20",19.0183,19.0183,18.0621,18.1152,60300.0],["1998-08-21",18.0621,18.2746,16.9996,17.4246,43800.0],["1998-08-24",17.1059,17.3715,16.9996,16.9996,144700.0],["1998-08-25",17.6371,17.6371,17.0527,17.159,98100.0],["1998-08-26",16.8402,17.2121,16.2559,16.2559,117300.0],["1998-08-27",16.1496,16.1496,14.2372,15.5121,307200.0],["1998-08-28",15.7246,15.7246,14.8747,15.1403,186000.0],["1998-08-31",15.1934,15.1934,14.2372,14.2372,152500.0],["1998-09-01",14.3434,15.2997,14.2372,15.1934,267200.0],["1998-09-02",15.2996,15.2996,14.8747,14.9278,182400.0],["1998-09-03",15.034,15.034,13.8122,14.6622,192900.0],["1998-09-04",14.8747,15.0872,14.4497,14.6622,49500.0],["1998-09-08",15.0872,15.0872,14.7684,14.8747,65900.0],["1998-09-09",14.7684,15.2997,14.7684,14.8747,55400.0],["1998-09-10",15.0872,15.0872,14.6622,14.7153,81300.0],["1998-09-11",14.6622,15.2996,14.6622,15.1403,82000.0],["1998-09-14",14.9809,15.6184,14.9809,15.1934,203000.0],["1998-09-15",15.1934,15.2997,14.9809,15.1934,107000.0],["1998-09-16",15.0871,16.1496,15.0871,16.1496,62400.0],["1998-09-17",15.8309,15.9371,15.2997,15.9371,5900.0],["1998-09-18",16.3621,16.3621,15.6184,15.8309,68400.0],["1998-09-21",15.1934,15.8309,15.1934,15.2997,87900.0],["1998-09-22",15.4059,16.5746,15.4059,16.2559,99900.0],["1998-09-23",16.5746,16.5746,16.1496,16.5746,5900.0],["1998-09-24",16.5746,16.5746,15.8309,15.9371,7200.0],["1998-09-25",15.8309,16.2559,15.8309,16.2028,14800.0],["1998-09-28",15.9371,16.2559,15.5121,15.9371,48000.0],["1998-09-29",15.7246,16.1496,15.7246,15.8309,11300.0],["1998-09-30",16.0434,16.8934,15.9371,16.8934,64700.0],["1998-10-01",16.1496,16.8934,16.0434,16.3621,43900.0],["1998-10-02",16.0434,16.5746,16.0434,16.3621,36200.0],["1998-10-05",16.0434,16.4684,15.884,16.4153,44500.0],["1998-10-06",16.4684,16.5746,15.9371,16.0965,45600.0],["1998-10-07",15.9371,16.4684,15.9371,16.4684,55700.0],["1998-10-08",16.0434,16.3621,15.8309,16.2559,74100.0],["1998-10-09",16.2559,16.2559,15.8309,16.0434,147900.0],["1998-10-12",15.9371,15.9371,15.2996,15.7246,44200.0],["1998-10-13",15.0872,15.1403,14.6622,14.6622,58800.0],["1998-10-14",14.6622,14.8747,14.6622,14.7684,52600.0],["1998-10-15",14.4497,15.7778,14.4497,15.3528,81400.0],["1998-10-16",15.2997,15.2997,14.8747,14.9809,93000.0],["1998-10-19",14.8747,15.1934,14.8747,15.1934,6900.0],["1998-10-20",15.3528,16.0434,14.0778,14.3965,92000.0],["1998-10-21",14.2372,14.9809,14.2372,14.8747,220000.0],["1998-10-22",14.6622,15.034,14.6622,14.8215,144900.0],["1998-10-23",14.6622,15.5121,14.6622,15.5121,54900.0],["1998-10-26",15.5121,15.5121,14.9809,15.1403,147100.0],["1998-10-27",15.034,16.0965,15.034,16.0965,158800.0],["1998-10-28",16.1496,18.2746,16.1496,17.8496,104400.0],["1998-10-29",17.6371,18.4871,17.6371,17.7433,61300.0],["1998-10-30",18.2746,18.6996,18.1683,18.6996,49400.0],["1998-11-02",18.6996,19.5495,18.3808,19.3371,92400.0],["1998-11-03",19.5496,20.2933,19.1246,20.0277,29600.0],["1998-11-04",19.5496,19.9745,19.1777,19.1777,338800.0],["1998-11-05",19.1246,19.3371,19.0183,19.2308,133900.0],["1998-11-06",19.3371,19.6558,19.0183,19.6027,55100.0],["1998-11-09",19.3371,19.9745,19.3371,19.6027,53400.0],["1998-11-10",19.5495,19.9745,19.5495,19.6558,16300.0],["1998-11-11",19.6558,20.0808,19.5495,19.8816,59000.0],["1998-11-12",20.3995,20.3995,19.8683,20.0808,3600.0],["1998-11-13",19.6558,19.9745,19.6558,19.8683,123000.0],["1998-11-16",19.762,19.8683,19.5496,19.5496,18900.0],["1998-11-17",19.6558,19.8683,19.3371,19.6558,136500.0],["1998-11-18",19.762,19.762,19.1246,19.4433,124400.0],["1998-11-19",19.3371,19.4433,19.1246,19.3371,25200.0],["1998-11-20",19.3371,19.4433,19.2308,19.2308,35800.0],["1998-11-23",19.2308,19.6558,19.1777,19.1777,14900.0],["1998-11-24",19.3371,19.4433,19.1246,19.3636,83500.0],["1998-11-25",19.4964,20.2933,19.2308,19.9745,55600.0],["1998-11-27",19.9745,20.3995,19.8683,20.187,16700.0],["1998-11-30",19.8683,19.9745,19.3902,19.9745,41300.0],["1998-12-01",19.6027,20.9839,19.6027,20.9839,35800.0],["1998-12-02",20.7183,20.7183,20.187,20.187,9500.0],["1998-12-03",20.187,21.1433,20.1339,20.612,36900.0],["1998-12-04",20.3995,21.462,20.3995,21.2495,118600.0],["1998-12-07",17.8496,18.9121,16.2559,16.8934,440700.0],["1998-12-08",16.8934,17.1059,15.7246,15.8309,1087800.0],["1998-12-09",15.7246,16.4684,15.7246,16.0434,514600.0],["1998-12-10",16.2559,16.4684,16.0434,16.1496,277700.0],["1998-12-11",15.9371,16.1496,15.7246,15.7778,146100.0],["1998-12-14",15.9371,15.9371,15.2996,15.5653,64600.0],["1998-12-15",15.7246,15.9371,15.5121,15.6184,82700.0],["1998-12-16",16.1496,16.1496,15.7246,16.1496,433400.0],["1998-12-17",15.9371,16.1496,15.6184,15.7246,110700.0],["1998-12-18",15.8309,15.9371,15.5653,15.5653,140600.0],["1998-12-21",15.5653,15.5653,13.5997,14.5028,401600.0],["1998-12-22",14.5028,14.5559,14.3434,14.3434,153100.0],["1998-12-23",14.3434,14.609,13.9184,14.3434,152100.0],["1998-12-24",14.2372,14.5559,14.2372,14.5294,68700.0],["1998-12-28",14.3434,15.1934,14.3434,15.0872,232400.0],["1998-12-29",14.9809,15.4059,14.9809,15.3528,48200.0],["1998-12-30",15.7246,16.0434,15.1934,15.9371,104800.0],["1998-12-31",15.6715,16.3621,15.6184,16.3621,115200.0],["1999-01-04",16.0434,16.5746,15.9371,16.309,158400.0],["1999-01-05",16.5746,17.4246,15.9371,17.2121,76100.0],["1999-01-06",17.159,17.8496,17.159,17.3183,54300.0],["1999-01-07",16.9996,17.3184,16.9996,17.1059,27300.0],["1999-01-08",16.9996,17.4246,16.9996,17.3715,42900.0],["1999-01-11",17.1059,17.3715,16.0434,16.3621,213000.0],["1999-01-12",15.9371,16.6809,15.5121,15.6715,77200.0],["1999-01-13",15.2997,15.7246,15.2997,15.5121,14500.0],["1999-01-14",15.4059,16.0434,15.0871,15.7246,29100.0],["1999-01-15",14.9809,15.9371,14.9809,15.9371,150000.0],["1999-01-19",16.1496,16.3621,15.7246,15.9371,17600.0],["1999-01-20",15.7246,16.1496,15.2996,15.7246,23900.0],["1999-01-21",15.4059,16.1496,15.4059,15.7246,31600.0],["1999-01-22",15.6184,15.7246,15.0872,15.1934,172000.0],["1999-01-25",14.8747,15.2997,14.8747,15.1934,29400.0],["1999-01-26",15.2465,16.1496,14.9809,15.8309,87300.0],["1999-01-27",16.1496,16.4684,15.8309,16.4153,27000.0],["1999-01-28",16.7871,16.7871,15.7246,15.9371,116300.0],["1999-01-29",15.7246,16.3621,15.7246,16.3621,19400.0],["1999-02-01",16.1496,16.3621,15.9371,15.9371,73500.0],["1999-02-02",15.9371,16.1496,15.5121,16.1496,135100.0],["1999-02-03",15.7778,15.9371,15.5121,15.8309,148700.0],["1999-02-04",15.7246,16.0434,15.5121,15.6715,37200.0],["1999-02-05",16.1496,16.1496,15.2997,15.2997,42100.0],["1999-02-08",15.2996,15.8309,15.1934,15.4059,12300.0],["1999-02-09",15.7778,16.1496,15.2996,15.7246,10400.0],["1999-02-10",15.6184,15.8309,15.5121,15.5121,21700.0],["1999-02-11",15.5121,15.8309,15.2997,15.2997,59400.0],["1999-02-12",15.884,15.884,15.2997,15.5121,16000.0],["1999-02-16",15.2996,15.4059,15.2996,15.4059,50200.0],["1999-02-17",15.4059,15.4059,14.7684,14.7684,49100.0],["1999-02-18",14.8747,15.0872,14.5028,14.7153,99000.0],["1999-02-19",14.5559,15.0872,14.1309,14.2903,62600.0],["1999-02-22",14.5559,14.7684,14.1309,14.7684,35300.0],["1999-02-23",14.2903,14.9809,14.2903,14.7684,35800.0],["1999-02-24",14.6622,15.9371,14.6622,15.1934,48800.0],["1999-02-25",14.3434,14.7684,14.3434,14.5028,228500.0],["1999-02-26",14.5028,14.8747,14.2372,14.5028,49500.0],["1999-03-01",14.5028,14.9809,14.5028,14.5559,171500.0],["1999-03-02",14.5559,15.2996,14.5559,15.1403,49700.0],["1999-03-03",15.1934,15.1934,14.5028,14.5825,41900.0],["1999-03-04",14.5559,15.0872,14.4497,14.5559,64100.0],["1999-03-05",14.9809,15.2997,14.5559,14.8747,18200.0],["1999-03-08",15.2996,15.2996,14.7684,14.7684,39800.0],["1999-03-09",14.6622,14.9278,14.4497,14.4497,193700.0],["1999-03-10",14.5559,14.6622,14.3434,14.4497,126700.0],["1999-03-11",14.3434,14.8747,14.2372,14.8747,7200.0],["1999-03-12",14.8747,14.8747,14.4497,14.8215,6100.0],["1999-03-15",14.4497,15.1934,14.4497,14.6622,86700.0],["1999-03-16",14.7684,15.2465,14.6622,14.8747,30200.0],["1999-03-17",14.6622,15.0872,14.4497,14.4497,14200.0],["1999-03-18",14.4497,15.2465,14.4497,15.2465,30200.0],["1999-03-19",14.6622,14.7684,14.2372,14.2372,225900.0],["1999-03-22",14.3434,14.4497,14.1309,14.4497,163000.0],["1999-03-23",14.0247,14.3434,13.8122,14.1841,75800.0],["1999-03-24",13.9716,14.2372,13.9716,14.0247,16300.0],["1999-03-25",14.2372,14.6622,14.1309,14.3965,31100.0],["1999-03-26",14.4497,15.0872,14.4497,15.0872,37700.0],["1999-03-29",14.7684,15.8309,14.7684,15.8309,47400.0],["1999-03-30",15.2996,15.7246,15.2996,15.6184,62300.0],["1999-03-31",15.4059,16.0434,15.2996,15.6184,36400.0],["1999-04-01",15.5121,16.1496,14.9809,15.034,38000.0],["1999-04-05",14.9809,15.6184,14.8747,15.5121,242200.0],["1999-04-06",14.8747,15.4059,14.8747,15.2997,3900.0],["1999-04-07",15.0872,15.2997,15.0872,15.2465,25500.0],["1999-04-08",15.1934,15.6184,15.1934,15.6184,45300.0],["1999-04-09",15.7246,15.9903,15.4059,15.8309,29500.0],["1999-04-12",15.7246,15.8309,15.2996,15.6317,264600.0],["1999-04-13",15.7246,16.4684,15.5121,15.7246,28100.0],["1999-04-14",15.7246,16.4684,15.7246,16.0434,22800.0],["1999-04-15",16.0965,18.9121,16.0434,18.4871,73000.0],["1999-04-16",18.3277,18.6464,17.3183,17.7433,177700.0],["1999-04-19",17.4246,17.6371,16.7871,16.7871,63900.0],["1999-04-20",16.9996,17.4246,16.8402,16.8402,187900.0],["1999-04-21",17.1059,17.9558,16.8402,17.7433,152500.0],["1999-04-22",17.9558,17.9558,17.4246,17.6371,7800.0],["1999-04-23",17.8496,18.1683,17.2121,17.8496,94800.0],["1999-04-26",17.4246,17.9558,17.4246,17.7433,12300.0],["1999-04-27",17.9559,17.9559,17.6371,17.8496,81700.0],["1999-04-28",17.584,17.9558,17.4777,17.4777,50100.0],["1999-04-29",18.0621,18.0621,17.4246,17.5308,94900.0],["1999-04-30",17.7965,17.7965,17.1059,17.1059,46600.0],["1999-05-03",17.3715,17.6371,16.8934,17.3183,128600.0],["1999-05-04",17.2121,17.584,17.2121,17.4246,124000.0],["1999-05-05",17.3184,17.5308,16.8402,16.8402,52600.0],["1999-05-06",17.4246,17.4246,16.6809,17.2121,35600.0],["1999-05-07",17.3183,17.5308,17.0527,17.4246,55000.0],["1999-05-10",17.6371,18.0621,16.9996,17.8496,66300.0],["1999-05-11",18.0621,18.0621,16.9996,17.9558,42100.0],["1999-05-12",17.6371,18.4871,17.6371,18.1683,311800.0],["1999-05-13",18.009,18.2215,17.8496,17.9558,19500.0],["1999-05-14",17.8496,18.2215,17.1059,17.5043,42000.0],["1999-05-17",17.4246,17.7433,15.9371,16.2559,58600.0],["1999-05-18",16.309,16.5215,15.5121,15.7246,38100.0],["1999-05-19",15.9371,15.9371,15.5121,15.8309,188700.0],["1999-05-20",15.9371,15.9371,15.6715,15.8309,31900.0],["1999-05-21",15.884,16.0434,15.7246,15.8309,38900.0],["1999-05-24",15.884,17.4246,15.7246,17.2121,230000.0],["1999-05-25",17.0527,17.3184,16.7871,17.1059,51200.0],["1999-05-26",17.3184,17.3184,16.9996,17.0527,22400.0],["1999-05-27",17.159,17.2121,16.8934,16.8934,21800.0],["1999-05-28",16.9996,17.4246,16.8934,16.9996,72000.0],["1999-06-01",17.2121,17.3715,16.6809,17.3715,42300.0],["1999-06-02",17.2121,17.3715,16.2559,16.4153,55000.0],["1999-06-03",16.4684,16.9996,16.4684,16.8402,15100.0],["1999-06-04",16.6809,16.8934,16.309,16.6809,135500.0],["1999-06-07",16.6809,17.159,16.5215,16.6809,123900.0],["1999-06-08",16.5746,16.7871,16.3621,16.7871,91600.0],["1999-06-09",16.7871,16.9996,16.6277,16.8402,22600.0],["1999-06-10",17.2121,17.2121,16.6809,16.7871,48600.0],["1999-06-11",16.8934,16.8934,16.0965,16.309,47200.0],["1999-06-14",16.5746,16.5746,16.1496,16.309,19800.0],["1999-06-15",16.3621,16.5746,16.1496,16.4153,69900.0],["1999-06-16",16.2559,16.8934,16.2559,16.5215,83300.0],["1999-06-17",16.5746,16.6809,16.1496,16.3621,168000.0],["1999-06-18",16.5746,16.5746,16.2559,16.4684,34800.0],["1999-06-21",16.4684,16.5746,16.2559,16.4153,21000.0],["1999-06-22",16.2559,16.3621,16.1496,16.1496,8900.0],["1999-06-23",16.0965,16.1496,15.2997,15.3528,190900.0],["1999-06-24",15.3528,15.6715,15.2996,15.5653,130100.0],["1999-06-25",15.6184,15.9371,15.5121,15.8309,40700.0],["1999-06-28",16.1496,16.3621,16.0434,16.2559,24200.0],["1999-06-29",16.3621,16.3621,15.8309,15.8309,74600.0],["1999-06-30",16.3621,16.3621,15.7778,16.3621,94000.0],["1999-07-01",16.0965,17.1059,15.9903,17.1059,62200.0],["1999-07-02",16.8934,17.5308,16.8934,17.4246,112600.0],["1999-07-06",17.5308,17.9558,17.3183,17.6371,183100.0],["1999-07-07",17.7168,18.0621,17.584,17.9027,38800.0],["1999-07-08",17.7433,17.7965,17.6371,17.6902,34400.0],["1999-07-09",17.6371,17.8496,17.3183,17.3183,37700.0],["1999-07-12",17.3184,17.7433,17.3184,17.584,12000.0],["1999-07-13",17.4246,17.4777,16.5746,16.8402,39500.0],["1999-07-14",16.6809,17.3715,16.5746,16.7871,183800.0],["1999-07-15",16.6809,16.8402,15.9371,16.5746,64400.0],["1999-07-16",16.5746,16.7871,16.309,16.7871,13600.0],["1999-07-19",16.5746,16.8934,16.4684,16.5746,52900.0],["1999-07-20",16.3621,16.5746,16.1496,16.1496,40700.0],["1999-07-21",16.1496,16.5746,16.1496,16.5746,52900.0],["1999-07-22",16.9996,18.0621,16.4684,17.3183,384700.0],["1999-07-23",17.4246,17.4246,16.9996,17.0527,125500.0],["1999-07-26",17.1059,17.1059,16.4684,16.5746,34700.0],["1999-07-27",16.7871,16.8934,16.4684,16.8934,86500.0],["1999-07-28",16.7871,16.8934,16.734,16.7871,85300.0],["1999-07-29",16.6277,16.8934,16.6277,16.7871,224400.0],["1999-07-30",16.6809,16.8402,16.6809,16.7871,68100.0],["1999-08-02",16.7871,16.9996,16.6809,16.7871,49100.0],["1999-08-03",16.6809,16.734,16.5215,16.6809,33600.0],["1999-08-04",16.6809,16.7871,16.5746,16.734,61800.0],["1999-08-05",16.6809,16.7871,16.6809,16.7871,24200.0],["1999-08-06",16.6809,16.7871,16.5746,16.6277,13800.0],["1999-08-09",16.5746,16.6809,16.4684,16.6809,27400.0],["1999-08-10",16.5746,16.6277,16.3621,16.5215,30100.0],["1999-08-11",16.5746,16.6277,16.1496,16.4684,50900.0],["1999-08-12",16.5746,16.6809,16.4152,16.5746,21500.0],["1999-08-13",16.5746,16.6809,16.2559,16.4153,175500.0],["1999-08-16",16.3621,16.5746,16.3621,16.3621,135000.0],["1999-08-17",16.3621,16.4153,15.9903,16.4153,39400.0],["1999-08-18",16.3621,16.4684,16.1496,16.3621,34700.0],["1999-08-19",16.309,16.4152,16.0434,16.3621,11500.0],["1999-08-20",16.1496,16.5215,16.1496,16.5215,30700.0],["1999-08-23",16.5215,16.6809,16.3621,16.5215,40200.0],["1999-08-24",16.3621,16.4684,16.0434,16.1496,170700.0],["1999-08-25",16.3356,16.4684,15.9371,16.4684,33100.0],["1999-08-26",16.4684,16.9996,16.3621,16.5746,88900.0],["1999-08-27",16.5746,17.4246,16.5746,17.1059,73900.0],["1999-08-30",16.9996,17.0527,16.5746,16.5746,96700.0],["1999-08-31",16.5746,16.8934,16.5746,16.8934,34300.0],["1999-09-01",17.2121,17.2121,16.6809,16.8402,49000.0],["1999-09-02",16.8402,16.9996,16.7871,16.9465,55200.0],["1999-09-03",16.9996,17.1059,16.8402,16.8934,43800.0],["1999-09-07",16.8934,16.9996,16.8934,16.9996,28000.0],["1999-09-08",16.7871,17.0527,16.7871,17.0527,151200.0],["1999-09-09",16.9465,18.0621,16.9465,17.4246,73800.0],["1999-09-10",17.5574,18.0621,17.5574,17.6371,21200.0],["1999-09-13",17.8496,18.0621,17.7965,18.0621,34300.0],["1999-09-14",18.1683,18.8058,18.0621,18.5933,116300.0],["1999-09-15",18.4871,18.9121,18.4871,18.8058,47300.0],["1999-09-16",18.7527,18.8058,18.5933,18.5933,59500.0],["1999-09-17",18.6996,19.2839,18.6464,19.0183,146900.0],["1999-09-20",18.9121,19.2308,18.9121,19.0183,81400.0],["1999-09-21",18.6464,19.4433,18.6464,18.8589,94400.0],["1999-09-22",18.8058,19.0183,18.7527,18.8589,20000.0],["1999-09-23",18.8589,19.4433,18.8589,19.0183,49200.0],["1999-09-24",18.8589,19.3371,18.6996,18.8589,34200.0],["1999-09-27",18.8589,19.1777,18.8058,19.1777,55000.0],["1999-09-28",19.1777,19.3371,18.9121,19.3371,42200.0],["1999-09-29",19.0183,19.2308,18.8058,19.2308,63100.0],["1999-09-30",18.9652,19.2839,18.8058,18.9121,70900.0],["1999-10-01",18.7527,19.0183,18.6996,18.8058,73300.0],["1999-10-04",18.6996,19.1246,18.5933,19.0183,119700.0],["1999-10-05",19.0183,19.5496,19.0183,19.4433,60800.0],["1999-10-06",19.4433,20.187,19.3371,20.187,109500.0],["1999-10-07",19.9745,20.3995,19.9214,20.0277,49500.0],["1999-10-08",20.187,20.3995,19.762,19.8683,31900.0],["1999-10-11",20.2933,20.2933,19.8683,20.1339,34900.0],["1999-10-12",20.187,20.3995,19.9745,19.9745,24000.0],["1999-10-13",19.9745,20.187,19.762,20.0808,44600.0],["1999-10-14",19.7621,19.9745,19.6558,19.9745,37700.0],["1999-10-15",19.6824,20.187,19.5496,19.9745,26000.0],["1999-10-18",19.762,20.2933,19.5495,20.2933,54700.0],["1999-10-19",19.8152,19.8152,19.3371,19.4964,104000.0],["1999-10-20",19.4964,19.762,19.4433,19.6027,111800.0],["1999-10-21",19.6027,19.8683,19.4433,19.6558,96400.0],["1999-10-22",19.4964,19.8683,19.4433,19.4433,227800.0],["1999-10-25",19.4433,19.762,17.2121,18.3277,142300.0],["1999-10-26",18.4605,19.2839,17.7433,19.1777,90500.0],["1999-10-27",19.2839,19.4433,18.1683,18.8589,108100.0],["1999-10-28",18.8589,19.0183,18.2746,18.7527,28700.0],["1999-10-29",18.7527,19.1246,18.6996,18.9121,44700.0],["1999-11-01",18.9652,18.9652,18.4871,18.9121,8500.0],["1999-11-02",18.7527,19.5496,18.6996,19.4433,120500.0],["1999-11-03",19.5495,19.7089,19.2839,19.6558,136500.0],["1999-11-04",19.6558,19.6558,19.5496,19.5496,55500.0],["1999-11-05",19.6558,19.8152,19.5496,19.8152,64900.0],["1999-11-08",19.6558,19.9745,19.6558,19.9745,58300.0],["1999-11-09",19.6558,20.2933,19.6558,20.2402,37600.0],["1999-11-10",20.0011,20.187,19.2839,20.0808,56900.0],["1999-11-11",19.8683,20.2933,19.6558,20.2933,39400.0],["1999-11-12",20.187,20.8245,20.1339,20.612,12200.0],["1999-11-15",20.4527,20.612,20.3995,20.612,119700.0],["1999-11-16",20.5589,20.612,20.187,20.187,129500.0],["1999-11-17",20.187,20.5058,19.6558,19.9745,19100.0],["1999-11-18",20.1339,20.1339,19.4433,19.4433,23800.0],["1999-11-19",19.8683,19.9745,19.5495,19.6558,36800.0],["1999-11-22",19.7089,19.762,19.4433,19.6027,106900.0],["1999-11-23",19.6558,19.6558,18.2746,18.5933,67500.0],["1999-11-24",18.4871,18.9121,17.8496,18.434,68000.0],["1999-11-26",18.6465,18.6465,18.2746,18.2746,10900.0],["1999-11-29",18.4871,18.6996,17.8496,18.1683,62000.0],["1999-11-30",18.1152,18.1683,17.7434,17.8496,15700.0],["1999-12-01",17.7965,17.9027,16.9996,17.4246,219200.0],["1999-12-02",17.3184,17.7433,17.3184,17.5308,114400.0],["1999-12-03",17.7433,18.3808,17.5308,18.2613,27100.0],["1999-12-06",18.2215,18.6996,17.9558,17.9558,120100.0],["1999-12-07",17.9027,18.8058,17.8496,18.8058,128300.0],["1999-12-08",18.6464,19.3371,18.6464,19.3371,65300.0],["1999-12-09",19.0183,19.6558,19.0183,19.1246,54700.0],["1999-12-10",19.1246,19.3371,18.6996,18.7527,27400.0],["1999-12-13",18.9386,19.3371,18.8058,19.3371,172600.0],["1999-12-14",19.0183,19.1246,18.5933,18.5933,29500.0],["1999-12-15",18.4871,18.4871,17.6371,18.2215,27200.0],["1999-12-16",20.2933,20.3995,19.3371,19.8683,222800.0],["1999-12-17",20.3995,20.4792,19.3371,19.3371,116500.0],["1999-12-20",19.3371,19.8683,19.3371,19.762,35400.0],["1999-12-21",19.6027,19.8683,18.9121,19.1246,178200.0],["1999-12-22",19.2839,19.3105,18.6996,18.9121,187400.0],["1999-12-23",18.7527,19.1246,18.4871,18.6996,525000.0],["1999-12-27",18.5933,18.8058,18.2746,18.8058,274800.0],["1999-12-28",18.6996,18.6996,18.4738,18.5933,410600.0],["1999-12-29",18.6996,20.0808,18.4871,20.0808,126000.0],["1999-12-30",19.9745,20.8245,19.6558,20.6651,72300.0],["1999-12-31",20.5058,21.2495,20.5058,20.6253,25500.0],["2000-01-03",21.2495,21.6745,20.8245,20.8245,94600.0],["2000-01-04",20.7183,20.8245,19.762,20.373,301100.0],["2000-01-05",19.762,20.187,19.2308,19.2839,64700.0],["2000-01-06",19.1246,19.762,18.2746,18.7527,94000.0],["2000-01-07",18.2746,19.6558,18.2746,19.6558,65400.0],["2000-01-10",19.4167,21.6745,19.4167,21.2495,39800.0],["2000-01-11",21.1433,22.5245,21.1433,21.7808,290700.0],["2000-01-12",21.7807,21.7807,20.2933,20.5058,150200.0],["2000-01-13",20.2933,21.2495,20.2933,21.1433,76100.0],["2000-01-14",21.2495,21.7808,21.2495,21.5151,75200.0],["2000-01-18",21.5151,21.6745,21.462,21.6745,134900.0],["2000-01-19",21.5948,22.312,21.5683,22.312,39200.0],["2000-01-20",22.2057,23.162,21.887,22.737,91400.0],["2000-01-21",22.6042,22.9495,22.0995,22.312,103100.0],["2000-01-24",22.737,22.737,21.887,22.2721,256900.0],["2000-01-25",22.5776,22.6307,21.462,21.9932,231800.0],["2000-01-26",22.2057,22.2057,21.2495,22.0995,80500.0],["2000-01-27",21.9932,22.0995,21.5683,21.6745,48300.0],["2000-01-28",21.6745,22.0995,21.462,21.9932,23400.0],["2000-01-31",21.462,21.6745,19.5496,21.3026,168400.0],["2000-02-01",21.2495,21.3558,21.037,21.2495,41100.0],["2000-02-02",21.3558,21.5683,20.8245,21.1433,33000.0],["2000-02-03",20.9308,21.6214,20.7183,21.6214,36000.0],["2000-02-04",21.0901,22.2057,20.8776,21.7276,39700.0],["2000-02-07",21.3558,22.2987,21.3558,22.0995,76500.0],["2000-02-08",22.312,22.312,21.5683,22.1128,272900.0],["2000-02-09",21.7808,22.6307,21.7808,22.2589,128000.0],["2000-02-10",22.4182,22.737,22.0995,22.5245,69900.0],["2000-02-11",22.5245,22.5245,22.1526,22.4714,29700.0],["2000-02-14",22.3651,23.9588,22.0995,23.9588,146900.0],["2000-02-15",23.2682,24.6494,23.2682,24.1182,361800.0],["2000-02-16",23.6932,24.1182,23.3745,23.3745,397300.0],["2000-02-17",23.3213,24.1713,22.8432,24.1713,194100.0],["2000-02-18",23.8526,24.2244,23.162,23.2682,39300.0],["2000-02-22",23.2682,23.4807,22.4714,22.9495,35700.0],["2000-02-23",22.737,23.7995,22.737,23.5338,47600.0],["2000-02-24",23.3745,24.6494,23.2682,24.3307,160500.0],["2000-02-25",23.6932,24.5432,23.6932,24.3307,226300.0],["2000-02-28",24.3307,25.2869,24.2244,24.9682,209100.0],["2000-02-29",24.437,25.3932,24.437,25.3932,240600.0],["2000-03-01",25.2338,28.0493,25.2338,27.9431,408300.0],["2000-03-02",27.704,27.9431,26.9869,27.4119,351900.0],["2000-03-03",27.7041,31.1305,27.5181,29.7493,424400.0],["2000-03-06",29.5368,29.7493,27.6244,28.8993,287700.0],["2000-03-07",28.7931,29.1118,26.9869,26.9869,176500.0],["2000-03-08",27.0931,28.1556,27.04,27.1463,296500.0],["2000-03-09",27.1197,28.1556,27.04,27.8369,103600.0],["2000-03-10",32.2993,33.5742,30.4931,30.4931,455400.0],["2000-03-13",30.4931,30.4931,28.4743,29.165,154500.0],["2000-03-14",29.165,29.7493,28.7931,28.8993,81900.0],["2000-03-15",28.8993,28.8993,28.5806,28.5806,41000.0],["2000-03-16",28.5806,29.7493,28.315,29.7493,67200.0],["2000-03-17",29.3774,30.1743,29.3243,30.1743,51000.0],["2000-03-20",29.7493,30.3868,29.3243,29.6962,57700.0],["2000-03-21",30.1743,30.1743,29.1118,29.7493,216500.0],["2000-03-22",29.7493,32.2993,29.7493,31.2899,181100.0],["2000-03-23",31.1305,31.343,30.4931,31.0243,98500.0],["2000-03-24",30.918,31.8211,30.5993,30.7587,71700.0],["2000-03-27",30.7055,30.8118,30.3868,30.5993,91800.0],["2000-03-28",30.3868,30.5993,29.9618,30.2274,96000.0],["2000-03-29",29.9618,31.861,29.9618,31.5024,184200.0],["2000-03-30",31.2899,31.768,30.4931,30.5462,105700.0],["2000-03-31",31.0243,31.5555,29.8025,31.1837,124600.0],["2000-04-03",30.8118,31.8743,30.7587,31.2368,265600.0],["2000-04-04",31.0243,31.1837,27.4119,28.4744,258200.0],["2000-04-05",27.2126,29.9618,27.1994,29.8556,133300.0],["2000-04-06",29.1118,31.4493,29.1118,31.1305,153600.0],["2000-04-07",31.6618,31.8743,30.4931,30.5993,88600.0],["2000-04-10",30.6524,30.8118,29.9618,30.0149,188300.0],["2000-04-11",30.1743,31.1305,29.4306,29.9087,67800.0],["2000-04-12",29.7493,30.1743,28.6868,28.6868,85400.0],["2000-04-13",28.8993,29.7493,28.315,28.315,71400.0],["2000-04-14",28.315,29.0056,27.7306,27.7306,205300.0],["2000-04-17",27.7306,28.1556,27.2525,27.4119,289900.0],["2000-04-18",28.0494,28.0494,25.9244,26.5619,298300.0],["2000-04-19",26.0838,26.9869,25.9244,26.1369,123700.0],["2000-04-20",28.0494,28.8993,26.9869,27.465,146500.0],["2000-04-24",27.2525,28.0494,26.3494,27.5181,166000.0],["2000-04-25",27.5181,28.4744,26.9338,28.4744,84500.0],["2000-04-26",27.5314,29.3243,26.7744,28.6868,95800.0],["2000-04-27",28.4478,29.3243,27.2525,29.0587,82100.0],["2000-04-28",29.4306,30.1743,29.3243,30.1743,88400.0],["2000-05-01",30.5993,32.2993,30.5993,31.0243,71500.0],["2000-05-02",31.2368,31.3962,29.0056,29.0587,101200.0],["2000-05-03",30.068,30.4399,29.0056,29.8024,131200.0],["2000-05-04",29.3243,29.7493,29.1118,29.6962,34500.0],["2000-05-05",29.8556,29.8556,29.4306,29.4306,48900.0],["2000-05-08",29.4306,29.8556,29.2181,29.4306,198700.0],["2000-05-09",29.6431,29.6431,27.7837,28.315,54800.0],["2000-05-10",27.9431,28.3681,27.6775,27.9431,121100.0],["2000-05-11",27.6775,30.3868,27.6775,29.9087,85700.0],["2000-05-12",29.9087,29.9087,26.3494,26.7744,51400.0],["2000-05-15",27.2525,28.5806,26.9869,28.4212,145600.0],["2000-05-16",28.4743,29.3774,28.4743,29.3243,109500.0],["2000-05-17",29.4306,29.5899,28.3681,28.9525,59700.0],["2000-05-18",29.3243,30.8118,28.8993,30.3337,145600.0],["2000-05-19",30.1212,30.1212,28.8993,29.1118,50300.0],["2000-05-22",29.0056,29.4306,28.5275,29.3243,239000.0],["2000-05-23",29.5368,30.2806,28.0494,28.0494,145400.0],["2000-05-24",29.1118,31.2368,28.1556,31.1305,121300.0],["2000-05-25",30.4399,31.343,30.4399,30.5993,197500.0],["2000-05-26",30.2806,30.8649,30.1743,30.1743,102600.0],["2000-05-30",30.3868,33.1492,30.1743,33.1492,296000.0],["2000-05-31",33.1492,35.2742,32.5118,34.1055,355900.0],["2000-06-01",34.318,35.3804,34.1055,34.318,322000.0],["2000-06-02",35.1679,37.3991,35.1148,36.9741,372200.0],["2000-06-05",36.8148,36.9742,36.3367,36.6023,240400.0],["2000-06-06",36.5492,38.4616,36.1242,36.9741,693900.0],["2000-06-07",37.8241,37.9304,35.2742,36.071,245500.0],["2000-06-08",35.9648,36.2304,34.4242,35.8054,155500.0],["2000-06-09",36.0179,36.8679,35.9117,36.5492,114700.0],["2000-06-12",35.9648,39.0991,35.9648,36.8679,171300.0],["2000-06-13",35.3804,36.7616,34.9554,36.6288,184700.0],["2000-06-14",35.6992,38.4616,35.2742,35.6992,882400.0],["2000-06-15",37.5851,38.2491,35.6992,37.6647,491900.0],["2000-06-16",37.346,37.6116,35.8054,37.1867,287400.0],["2000-06-19",37.3991,38.2491,36.8679,38.1429,328000.0],["2000-06-20",38.1429,38.2491,37.1867,37.5054,205200.0],["2000-06-21",37.1866,38.1429,37.1866,38.1429,164600.0],["2000-06-22",38.1429,38.5679,36.071,36.071,149200.0],["2000-06-23",36.1242,37.5585,34.6367,35.6992,135000.0],["2000-06-26",35.6461,36.1242,34.318,35.8586,193500.0],["2000-06-27",36.2835,39.9491,36.0711,39.896,347400.0],["2000-06-28",39.7366,41.649,38.2491,41.649,174900.0],["2000-06-29",40.3741,43.0303,40.3741,42.924,265200.0],["2000-06-30",42.499,42.7115,41.4897,41.649,254200.0],["2000-07-03",41.7819,41.7819,40.7991,41.1178,117900.0],["2000-07-05",41.3303,41.3303,39.0991,40.9584,965200.0],["2000-07-06",40.7991,41.5428,40.5866,40.9053,598300.0],["2000-07-07",40.9053,42.924,40.7991,42.3928,411700.0],["2000-07-10",42.924,43.4553,41.9678,41.9678,711700.0],["2000-07-11",41.8615,42.2334,41.4365,41.649,177100.0],["2000-07-12",41.3303,42.4459,41.2772,42.1803,187700.0],["2000-07-13",42.074,42.2334,41.4366,42.074,50100.0],["2000-07-14",41.9412,42.0209,38.9928,40.6928,209700.0],["2000-07-17",40.321,40.9053,39.9491,40.3741,231200.0],["2000-07-18",39.7632,40.7991,37.9304,38.7804,285900.0],["2000-07-19",38.0632,39.5241,38.0366,39.2054,134600.0],["2000-07-20",36.921,37.0804,26.8275,31.1305,2679700.0],["2000-07-21",31.2633,32.9899,30.8118,31.8211,1038200.0],["2000-07-24",33.0164,33.1493,30.2806,30.4931,425800.0],["2000-07-25",31.2368,31.4493,29.6431,30.1743,379300.0],["2000-07-26",29.9618,30.3337,29.6431,29.6962,246400.0],["2000-07-27",29.9618,30.3868,29.6431,29.9618,149300.0],["2000-07-28",30.0681,30.3868,28.8993,29.4306,624400.0],["2000-07-31",29.4306,30.2806,29.4306,29.9618,114900.0],["2000-08-01",30.0149,30.1743,29.7493,30.0149,146600.0],["2000-08-02",29.8556,30.2806,29.8556,30.1743,187200.0],["2000-08-03",30.0149,30.0149,29.1118,29.4837,177500.0],["2000-08-04",29.59,30.0149,29.59,29.9618,80700.0],["2000-08-07",29.4306,31.3961,29.2181,31.3961,56600.0],["2000-08-08",31.0243,34.2117,31.0243,33.9992,109200.0],["2000-08-09",33.6805,33.9992,33.2555,33.5211,80300.0],["2000-08-10",33.468,33.893,31.6618,31.6618,208400.0],["2000-08-11",31.4493,33.9992,31.4493,33.9992,65700.0],["2000-08-14",33.6805,34.743,33.1493,34.743,56100.0],["2000-08-15",33.8398,33.893,33.1492,33.5742,73300.0],["2000-08-16",33.5742,33.5742,32.9368,33.0961,75900.0],["2000-08-17",33.043,33.2555,31.5555,33.1094,33100.0],["2000-08-18",32.2461,33.1492,31.8743,32.6711,30600.0],["2000-08-21",33.043,33.2024,31.768,32.5118,40500.0],["2000-08-22",31.768,33.1492,31.768,32.4055,59300.0],["2000-08-23",32.4055,32.4055,29.5368,30.9712,129300.0],["2000-08-24",31.104,31.768,29.4837,31.3961,137900.0],["2000-08-25",31.0243,33.1492,30.8649,32.7774,52200.0],["2000-08-28",32.2992,33.1492,32.2992,32.7242,54400.0],["2000-08-29",32.7243,32.8305,31.0243,31.7149,221900.0],["2000-08-30",31.7149,32.193,31.1305,32.0868,20700.0],["2000-08-31",31.5555,32.2993,30.8649,30.8649,229300.0],["2000-09-01",31.0243,31.1837,30.1743,30.4931,88000.0],["2000-09-05",30.493,30.5993,28.8993,28.8993,64400.0],["2000-09-06",29.3243,29.9618,27.2525,28.4212,137500.0],["2000-09-07",28.554,29.7493,28.4212,29.3243,95800.0],["2000-09-08",29.2181,29.3243,28.4743,29.0056,60400.0],["2000-09-11",29.3243,29.3775,27.9431,28.0494,68300.0],["2000-09-12",28.74,28.7931,27.9962,28.4744,115100.0],["2000-09-13",28.0494,28.2618,26.7213,27.6775,120300.0],["2000-09-14",27.1994,29.8556,27.1994,29.8556,105200.0],["2000-09-15",29.2712,29.7493,28.8462,28.8993,313100.0],["2000-09-18",29.165,29.3243,27.5712,28.0494,241500.0],["2000-09-19",27.6244,28.0494,26.7744,27.8369,554600.0],["2000-09-20",27.8369,27.8369,26.19,27.0931,271900.0],["2000-09-21",26.7744,26.8806,25.2869,25.3932,225500.0],["2000-09-22",25.3135,25.6057,24.8619,25.4994,214600.0],["2000-09-25",25.5525,25.6588,25.0744,25.2869,151200.0],["2000-09-26",25.4197,25.6057,24.6494,25.4994,303800.0],["2000-09-27",25.5525,26.19,25.2869,25.8182,109900.0],["2000-09-28",25.4994,25.8182,24.6494,25.5525,184800.0],["2000-09-29",25.5525,25.5525,24.8619,25.2338,252600.0],["2000-10-02",25.5525,25.6057,24.5963,24.6494,156100.0],["2000-10-03",25.2869,25.4463,24.5432,24.5432,77800.0],["2000-10-04",24.7557,25.2869,24.7291,25.0213,79800.0],["2000-10-05",25.4994,25.9244,24.9151,24.9151,233300.0],["2000-10-06",25.3799,25.3799,24.4369,24.9151,167900.0],["2000-10-09",25.0744,25.1275,24.2244,25.0744,121100.0],["2000-10-10",24.5432,25.3932,23.6932,24.3307,162200.0],["2000-10-11",23.6002,24.2776,22.8034,22.8034,336200.0],["2000-10-12",22.8034,23.3213,22.7901,22.8963,47400.0],["2000-10-13",22.737,24.0119,22.737,24.0119,207800.0],["2000-10-16",24.1182,24.8619,23.3745,23.4807,141300.0],["2000-10-17",23.8526,23.8526,22.0995,22.2589,153200.0],["2000-10-18",23.162,23.162,21.9932,22.6307,78600.0],["2000-10-19",22.2057,24.4369,22.2057,22.8432,430200.0],["2000-10-20",23.0557,24.012,23.0159,23.8526,308000.0],["2000-10-23",24.012,26.0307,24.012,25.6057,323000.0],["2000-10-24",26.1369,26.7213,25.8182,26.4025,212600.0],["2000-10-25",25.9244,25.9244,23.7995,23.9057,199900.0],["2000-10-26",24.1049,24.5432,23.587,24.1182,283300.0],["2000-10-27",23.9588,25.1807,23.9588,24.5432,444500.0],["2000-10-30",25.0744,25.0744,24.3307,24.3838,233900.0],["2000-10-31",24.7557,24.7557,24.3838,24.6494,171300.0],["2000-11-01",24.7026,24.7026,24.2244,24.3838,106600.0],["2000-11-02",24.5432,24.7557,24.2244,24.4901,99000.0],["2000-11-03",24.4901,24.4901,24.2244,24.2244,34100.0],["2000-11-06",24.4369,24.6494,23.8526,23.9057,80600.0],["2000-11-07",24.2244,24.2244,23.587,23.6401,153100.0],["2000-11-08",23.8526,23.9057,23.3745,23.3745,100400.0],["2000-11-09",23.9057,24.012,22.8432,22.8432,115000.0],["2000-11-10",23.0557,23.0557,21.6745,21.6745,116800.0],["2000-11-13",21.7276,21.8339,20.7183,21.8339,158800.0],["2000-11-14",22.5245,24.0651,22.1128,23.8526,143600.0],["2000-11-15",23.3213,26.9338,23.3213,26.5619,190200.0],["2000-11-16",26.4556,26.5088,24.4369,25.0744,124200.0],["2000-11-17",25.0744,25.7119,24.9682,25.5525,60500.0],["2000-11-20",25.6057,25.6057,23.587,24.2244,162500.0],["2000-11-21",24.8619,24.8619,23.8526,24.7026,35200.0],["2000-11-22",24.0119,24.0651,23.1088,23.1088,46100.0],["2000-11-24",23.7995,23.7995,23.162,23.3213,33600.0],["2000-11-27",23.6932,24.012,22.8432,22.8432,56500.0],["2000-11-28",22.9495,23.0557,22.0995,22.5245,241600.0],["2000-11-29",22.4182,23.9057,22.2057,23.3745,219100.0],["2000-11-30",23.2417,23.4807,21.7276,21.7808,124600.0],["2000-12-01",22.9495,23.162,21.7807,23.0026,95900.0],["2000-12-04",23.0026,23.4807,21.8339,21.8339,281300.0],["2000-12-05",22.0995,23.7995,22.0995,23.5338,129700.0],["2000-12-06",23.7463,24.012,23.5338,23.6932,172800.0],["2000-12-07",23.7463,23.7463,22.3651,23.2151,72600.0],["2000-12-08",23.7995,26.4025,23.7463,26.3494,159400.0],["2000-12-11",26.3494,26.3494,24.6494,25.2869,114000.0],["2000-12-12",26.4556,27.5712,25.5525,26.0307,244700.0],["2000-12-13",27.2259,27.7306,26.2431,27.3587,207800.0],["2000-12-14",26.4556,28.7931,26.4556,28.4744,184700.0],["2000-12-15",27.6244,27.6244,24.3307,24.6494,337900.0],["2000-12-18",25.6057,26.1369,25.34,25.765,104100.0],["2000-12-19",25.765,25.8182,25.2338,25.4463,117400.0],["2000-12-20",25.3932,25.6057,24.4369,24.4502,73500.0],["2000-12-21",24.4369,25.6588,24.4369,25.3533,79200.0],["2000-12-22",25.4463,26.3494,25.0744,25.8182,44500.0],["2000-12-26",25.8182,26.2432,25.34,26.0307,199000.0],["2000-12-27",26.1369,27.6244,25.9775,27.5181,128800.0],["2000-12-28",22.8432,24.1182,21.2495,23.4807,1099200.0],["2000-12-29",23.3745,24.3307,22.737,24.3307,210100.0],["2001-01-02",24.8088,24.8088,21.2495,21.2495,287600.0],["2001-01-03",21.6081,22.0995,21.2495,21.6745,542200.0],["2001-01-04",21.6479,21.6745,20.187,21.3026,305600.0],["2001-01-05",21.2628,21.3026,20.8245,21.2495,100200.0],["2001-01-08",21.1698,21.3026,20.187,20.7183,265600.0],["2001-01-09",20.6652,20.7183,19.1246,19.1777,349300.0],["2001-01-10",19.1246,21.7807,19.1246,20.7316,191800.0],["2001-01-11",20.8245,21.3558,20.2933,21.3558,206800.0],["2001-01-12",21.4089,21.5151,20.7714,21.037,104400.0],["2001-01-16",20.9308,21.3026,20.3995,20.9308,199500.0],["2001-01-17",20.6253,23.0557,20.5058,22.5776,215200.0],["2001-01-18",22.7901,22.9495,21.9932,22.8963,128400.0],["2001-01-19",22.9495,24.012,22.5776,23.2151,51800.0],["2001-01-22",23.8791,23.9057,20.5058,22.2589,38900.0],["2001-01-23",21.8339,23.5338,21.8339,23.5338,172300.0],["2001-01-24",23.9455,23.9588,22.6307,22.9495,101000.0],["2001-01-25",23.2151,23.2682,21.794,22.9495,110800.0],["2001-01-26",22.6307,22.737,21.5151,22.6307,225400.0],["2001-01-29",22.737,22.9495,22.1526,22.7901,107400.0],["2001-01-30",22.9362,24.7557,22.4182,24.2244,147200.0],["2001-01-31",24.5963,25.9775,23.9588,24.7026,161000.0],["2001-02-01",24.6494,25.5525,23.162,25.0744,86800.0],["2001-02-02",25.3666,25.5525,24.1182,24.3307,56400.0],["2001-02-05",24.2776,24.5963,24.1182,24.2244,62800.0],["2001-02-06",24.8088,25.8182,24.7026,25.8182,90500.0],["2001-02-07",25.8713,25.8713,24.3838,24.5963,98300.0],["2001-02-08",24.4369,24.8619,24.1182,24.4369,64700.0],["2001-02-09",24.4768,24.4768,23.587,24.4369,153000.0],["2001-02-12",24.4237,24.7026,23.162,23.7463,97300.0],["2001-02-13",23.8127,25.0213,22.312,22.312,51400.0],["2001-02-14",22.9495,25.1807,22.3651,24.5963,92500.0],["2001-02-15",23.7463,24.0916,23.162,24.0916,191500.0],["2001-02-16",23.4276,23.7463,22.9495,23.3213,48000.0],["2001-02-20",23.4807,23.6401,23.0557,23.3745,65500.0],["2001-02-21",23.2682,23.587,22.5245,22.5245,42900.0],["2001-02-22",23.3213,23.3213,22.5245,22.7901,48300.0],["2001-02-23",22.737,22.7901,21.5151,22.4182,158000.0],["2001-02-26",22.3651,22.5776,21.5683,22.3651,115400.0],["2001-02-27",22.3651,22.6307,21.3026,21.9401,40100.0],["2001-02-28",22.1659,22.4714,20.187,20.9839,144200.0],["2001-03-01",21.4487,21.7807,20.187,21.3026,34300.0],["2001-03-02",21.2495,23.162,20.9839,23.162,32500.0],["2001-03-05",23.1487,23.7995,22.3651,23.1088,39800.0],["2001-03-06",22.8964,24.3307,22.7901,23.6932,32200.0],["2001-03-07",23.8924,24.0518,22.8432,23.162,45300.0],["2001-03-08",23.162,23.2682,22.2057,22.737,78200.0],["2001-03-09",22.7237,23.1088,22.4182,22.8432,85500.0],["2001-03-12",22.5245,22.8963,21.2495,21.3558,132900.0],["2001-03-13",21.037,22.4714,19.762,22.4182,95300.0],["2001-03-14",22.2987,22.4714,20.7183,21.3026,25000.0],["2001-03-15",19.8683,20.7714,19.1777,20.5589,700600.0],["2001-03-16",21.1433,21.9932,19.8683,20.4527,109000.0],["2001-03-19",20.5191,22.737,20.187,22.737,79400.0],["2001-03-20",22.6838,22.6838,22.0464,22.1526,118900.0],["2001-03-21",22.0995,22.2057,21.3558,22.0729,82200.0],["2001-03-22",21.9932,22.312,21.2495,22.0995,161400.0],["2001-03-23",22.1526,22.4714,21.2495,21.7808,176200.0],["2001-03-26",22.3651,22.3651,21.1433,21.5683,139500.0],["2001-03-27",21.2495,22.5245,21.2495,22.4182,140000.0],["2001-03-28",21.7542,22.312,21.3558,21.5151,51700.0],["2001-03-29",21.462,21.7807,21.3558,21.6214,49700.0],["2001-03-30",21.5151,21.8339,21.2495,21.3558,197900.0],["2001-04-02",21.462,22.0995,19.6558,19.9745,178200.0],["2001-04-03",19.9214,19.9745,17.9027,17.9027,570300.0],["2001-04-04",17.9558,18.6996,16.8402,16.9465,696800.0],["2001-04-05",17.7965,19.4433,17.7965,18.6996,129400.0],["2001-04-06",18.4871,18.8058,17.3184,18.2746,245300.0],["2001-04-09",18.4871,18.8271,17.9686,18.8101,144400.0],["2001-04-10",18.7761,20.6205,18.7761,20.051,54500.0],["2001-04-11",20.221,20.306,19.3795,19.3795,79600.0],["2001-04-12",19.5496,20.255,19.1841,19.4901,50600.0],["2001-04-16",19.779,20.5695,18.3256,18.9376,68900.0],["2001-04-17",18.6146,19.4731,18.3681,19.2266,105200.0],["2001-04-18",20.0935,23.366,20.0765,22.057,96600.0],["2001-04-19",22.6265,23.1535,21.8445,22.7795,252400.0],["2001-04-20",22.227,23.0345,22.057,22.0655,165500.0],["2001-04-23",22.057,22.5415,21.904,22.0825,81000.0],["2001-04-24",22.108,22.6775,22.006,22.1845,192400.0],["2001-04-25",21.9295,23.0005,21.9295,22.9835,119700.0],["2001-04-26",22.108,23.0345,22.091,22.5245,117600.0],["2001-04-27",22.975,23.1875,22.057,23.0345,53600.0],["2001-04-30",22.057,23.1195,22.057,22.7795,115900.0],["2001-05-01",22.8985,23.077,21.9295,23.077,118300.0],["2001-05-02",22.9495,23.077,22.3035,22.737,150400.0],["2001-05-03",22.737,22.8985,22.0145,22.8985,40000.0],["2001-05-04",22.5245,23.859,22.0145,22.958,69500.0],["2001-05-07",23.1195,23.9014,22.975,23.5955,62800.0],["2001-05-08",23.264,23.791,23.264,23.7315,55500.0],["2001-05-09",23.264,23.7995,23.264,23.6295,29800.0],["2001-05-10",23.6295,23.842,23.111,23.111,115400.0],["2001-05-11",23.0345,23.6635,22.7795,23.2045,22100.0],["2001-05-14",23.6805,23.6805,22.0995,22.244,42800.0],["2001-05-15",23.7145,23.7145,22.091,22.7115,45900.0],["2001-05-16",23.349,25.1594,22.5245,25.0234,109900.0],["2001-05-17",24.8789,25.0744,23.7995,24.2499,62600.0],["2001-05-18",24.9044,25.0744,24.4369,25.0744,19300.0],["2001-05-21",24.6239,26.7744,24.3604,26.7744,46100.0],["2001-05-22",26.8424,26.8424,25.9159,25.9244,92300.0],["2001-05-23",25.9244,26.2219,25.3209,25.4994,128300.0],["2001-05-24",25.4994,25.5929,23.6125,25.5164,203500.0],["2001-05-25",25.5164,26.0179,25.0744,25.5844,50300.0],["2001-05-29",25.4484,25.4484,24.1054,24.7769,55100.0],["2001-05-30",24.4369,24.4454,22.6435,22.7965,68700.0],["2001-05-31",23.3065,24.3434,22.7965,23.8419,94500.0],["2001-06-01",23.842,24.7004,23.4255,23.6295,83900.0],["2001-06-04",23.6295,25.7119,23.6295,25.5079,46200.0],["2001-06-05",25.4569,25.5589,24.8704,25.3719,63200.0],["2001-06-06",25.3294,25.3379,24.097,24.6749,52700.0],["2001-06-07",24.3434,25.2869,24.3349,25.2869,36500.0],["2001-06-08",24.6069,25.0319,24.3094,24.6069,51800.0],["2001-06-11",25.3719,25.3719,22.907,24.0119,81200.0],["2001-06-12",24.097,24.097,23.3745,23.5445,179100.0],["2001-06-13",23.5445,24.1309,22.89,22.9495,50800.0],["2001-06-14",22.958,23.0345,22.5245,22.5245,40500.0],["2001-06-15",22.3035,22.516,22.057,22.0995,107200.0],["2001-06-18",22.023,22.1675,22.023,22.0995,73700.0],["2001-06-19",22.0995,22.159,21.054,21.207,86200.0],["2001-06-20",21.2495,21.377,21.037,21.2495,89100.0],["2001-06-21",21.394,22.0315,21.037,22.0315,139700.0],["2001-06-22",21.2495,22.907,20.221,22.0825,54300.0],["2001-06-25",21.751,22.8135,21.751,22.3715,34300.0],["2001-06-26",22.924,23.332,22.533,22.9495,46200.0],["2001-06-27",22.941,23.349,22.5245,22.5245,58600.0],["2001-06-28",23.0345,23.043,22.1505,22.652,203500.0],["2001-06-29",22.652,23.0345,21.462,22.771,116600.0],["2001-07-02",22.567,22.8645,22.159,22.4905,148000.0],["2001-07-03",22.4905,22.6095,22.3035,22.5245,31700.0],["2001-07-05",22.3545,22.7965,22.346,22.4055,79000.0],["2001-07-06",22.5245,22.55,20.952,21.632,81000.0],["2001-07-09",21.5385,22.1845,21.037,21.2665,52700.0],["2001-07-10",21.207,21.5045,21.02,21.02,40800.0],["2001-07-11",21.02,21.6575,20.9945,21.377,33900.0],["2001-07-12",21.6575,22.1845,21.6575,22.0995,75200.0],["2001-07-13",22.2015,22.2015,21.887,22.0995,43000.0],["2001-07-16",21.7085,22.465,21.258,21.292,114500.0],["2001-07-17",21.598,22.1165,20.8925,22.091,33000.0],["2001-07-18",22.1845,22.1845,20.748,21.003,63300.0],["2001-07-19",21.292,22.0995,21.292,22.0995,162600.0],["2001-07-20",22.1845,22.1845,21.7085,22.1335,64800.0],["2001-07-23",22.2695,22.2695,21.632,21.9635,89200.0],["2001-07-24",22.0995,22.244,21.4195,21.462,114800.0],["2001-07-25",21.5045,22.9495,21.5045,22.9495,25800.0],["2001-07-26",22.0995,23.2045,22.0145,23.2045,75600.0],["2001-07-27",23.2895,24.7004,23.077,23.3745,75000.0],["2001-07-30",22.9495,24.9044,22.9495,23.74,105100.0],["2001-07-31",23.587,24.3094,23.077,24.2584,206700.0],["2001-08-01",24.2244,24.7769,23.4595,24.5049,74500.0],["2001-08-02",24.8959,24.9044,23.5955,23.8419,49900.0],["2001-08-03",23.8505,24.7344,23.8505,24.2499,46300.0],["2001-08-06",24.6069,24.6069,22.8645,24.1904,89000.0],["2001-08-07",24.1819,24.1819,23.196,23.196,127600.0],["2001-08-08",23.7145,25.2189,23.1535,23.5785,121800.0],["2001-08-09",23.162,23.7995,23.162,23.417,73100.0],["2001-08-10",23.2045,23.417,22.5245,22.7795,179100.0],["2001-08-13",23.3745,23.3745,22.703,23.0855,51700.0],["2001-08-14",23.927,23.927,23.315,23.927,65100.0],["2001-08-15",23.162,23.8844,23.0855,23.247,198400.0],["2001-08-16",23.247,23.8844,23.128,23.5615,93100.0],["2001-08-17",23.4935,23.8335,23.1195,23.162,31000.0],["2001-08-20",23.1705,23.8845,23.1705,23.859,43900.0],["2001-08-21",23.7995,23.7995,23.077,23.077,36800.0],["2001-08-22",23.0515,23.7995,22.907,23.587,70500.0],["2001-08-23",23.4,23.7994,22.482,22.7965,60300.0],["2001-08-24",23.3065,23.672,23.23,23.604,77600.0],["2001-08-27",23.264,23.842,23.264,23.757,29800.0],["2001-08-28",23.791,23.9015,22.737,22.8305,75100.0],["2001-08-29",22.9495,23.7145,22.9495,23.706,37600.0],["2001-08-30",23.6295,23.757,23.3745,23.4595,75500.0],["2001-08-31",23.6295,23.6295,22.8985,22.9495,69100.0],["2001-09-04",23.502,23.5615,21.683,21.683,42700.0],["2001-09-05",21.6745,21.6745,20.2975,21.496,67500.0],["2001-09-06",21.5045,22.108,19.898,21.921,39600.0],["2001-09-07",21.207,21.666,20.782,21.207,38200.0],["2001-09-10",21.207,21.3345,20.8075,21.3345,39900.0],["2001-09-17",20.3995,21.3345,18.7421,18.9546,37800.0],["2001-09-18",18.8271,20.5355,18.8271,19.9745,190200.0],["2001-09-19",20.3995,20.3995,16.8891,19.3201,124800.0],["2001-09-20",18.2916,18.9121,16.9911,17.1016,82100.0],["2001-09-21",16.7616,17.8836,16.4641,17.2546,212800.0],["2001-09-24",17.2546,18.1896,16.9146,17.8666,88200.0],["2001-09-25",17.7221,19.5581,17.2121,18.7081,92600.0],["2001-09-26",19.2351,19.2436,18.2916,18.7421,61600.0],["2001-09-27",18.2916,19.0821,16.4896,18.1726,118900.0],["2001-09-28",18.4446,18.8526,17.2121,18.8101,364700.0],["2001-10-01",17.6881,19.4901,17.6371,18.7081,133000.0],["2001-10-02",19.5411,19.5411,18.1471,18.3171,47200.0],["2001-10-03",16.8126,18.9376,16.8126,18.9376,211900.0],["2001-10-04",18.2916,19.881,18.2916,19.762,45200.0],["2001-10-05",19.711,19.7195,18.6146,19.3795,83400.0],["2001-10-08",18.7931,19.2775,18.2746,19.1501,26800.0],["2001-10-09",18.2406,18.5296,16.9146,16.9996,193400.0],["2001-10-10",17.0166,18.2661,17.0166,17.6456,39500.0],["2001-10-11",17.5521,18.6826,17.5181,17.6881,114900.0],["2001-10-12",17.8241,19.762,17.4246,18.6996,135100.0],["2001-10-15",18.2746,19.2011,17.8666,18.5721,85200.0],["2001-10-16",19.0651,19.7196,19.0651,19.2096,44300.0],["2001-10-17",19.762,21.564,18.1641,18.3851,110500.0],["2001-10-18",18.9121,20.289,18.8186,19.0141,77500.0],["2001-10-19",18.7676,19.8045,18.6996,19.5496,53800.0],["2001-10-22",19.5495,20.782,19.388,19.6515,149800.0],["2001-10-23",19.592,20.595,19.541,19.8895,108500.0],["2001-10-24",19.8045,20.1445,19.3371,20.0595,33300.0],["2001-10-25",20.2295,20.408,19.7025,20.2295,49800.0],["2001-10-26",20.3995,21.292,20.1615,20.3825,68800.0],["2001-10-29",20.0595,21.3855,18.6996,18.9291,40200.0],["2001-10-30",18.6996,20.391,18.1301,19.4731,74300.0],["2001-10-31",19.4731,19.6431,18.7166,19.1586,61200.0],["2001-11-01",19.5496,19.983,18.7081,19.4731,41000.0],["2001-11-02",19.4645,19.6345,18.3766,18.9546,44600.0],["2001-11-05",19.4221,19.4731,18.9461,19.4221,48100.0],["2001-11-06",18.7081,19.4221,18.6996,19.4221,40800.0],["2001-11-07",19.3541,19.4901,19.0396,19.4136,24300.0],["2001-11-08",19.2096,19.7876,18.8951,19.1076,79000.0],["2001-11-09",18.9036,19.6346,17.5011,17.5011,127200.0],["2001-11-12",17.8751,18.6996,17.3991,18.6996,96600.0],["2001-11-13",18.6996,19.2946,17.9516,18.8441,28000.0],["2001-11-14",19.541,19.9745,18.4871,19.762,40600.0],["2001-11-15",19.2096,19.9745,19.0141,19.5836,58700.0],["2001-11-16",19.5751,20.884,19.5751,20.884,100500.0],["2001-11-19",20.0765,20.986,20.0765,20.986,40200.0],["2001-11-20",20.986,21.2495,20.34,20.391,39900.0],["2001-11-21",20.442,20.782,20.3145,20.782,120800.0],["2001-11-23",20.408,20.969,20.3145,20.867,17900.0],["2001-11-26",20.748,21.1645,20.3145,20.408,107900.0],["2001-11-27",20.68,21.3345,20.6715,21.0625,26600.0],["2001-11-28",20.6375,20.6885,20.391,20.3995,59100.0],["2001-11-29",20.3145,21.377,20.2465,21.207,152000.0],["2001-11-30",21.4195,21.4195,20.6715,20.9945,149200.0],["2001-12-03",20.663,21.0795,20.442,20.952,71100.0],["2001-12-04",20.952,21.3005,20.4505,21.0795,47500.0],["2001-12-05",21.394,23.638,21.326,23.3575,81500.0],["2001-12-06",22.9495,23.3575,22.2525,22.3545,77500.0],["2001-12-07",22.3545,22.9495,22.142,22.4225,45000.0],["2001-12-10",22.1845,22.7115,21.683,22.227,28400.0],["2001-12-11",22.023,22.193,21.7085,21.7085,37300.0],["2001-12-12",21.7765,21.972,20.7905,21.9635,73000.0],["2001-12-13",21.9635,21.9635,20.255,20.255,49300.0],["2001-12-14",19.5581,21.4195,19.5581,20.4845,108300.0],["2001-12-17",20.8585,21.7595,20.3655,21.7595,131400.0],["2001-12-18",20.3655,22.0995,20.357,21.207,64800.0],["2001-12-19",20.867,21.7595,20.867,21.3685,71400.0],["2001-12-20",20.646,21.207,20.5015,20.8245,48000.0],["2001-12-21",21.1475,21.6745,20.085,20.7565,183200.0],["2001-12-24",20.5355,21.581,20.493,21.4195,69800.0],["2001-12-26",21.071,21.768,20.204,21.4195,48200.0],["2001-12-27",21.4195,22.057,21.037,22.023,46700.0],["2001-12-28",21.7595,22.3545,21.513,22.244,76300.0],["2001-12-31",22.108,22.465,21.598,22.3035,58600.0],["2002-01-02",22.3375,22.584,21.1645,21.649,119000.0],["2002-01-03",21.632,23.0345,21.632,22.9495,62200.0],["2002-01-04",23.1705,23.5275,22.414,22.584,27400.0],["2002-01-07",22.567,22.9495,22.414,22.516,28900.0],["2002-01-08",22.9495,23.4255,22.176,22.992,53200.0],["2002-01-09",23.0345,23.9525,22.7115,22.992,79000.0],["2002-01-10",22.499,24.1989,22.38,22.8475,37500.0],["2002-01-11",22.6945,23.1365,21.462,21.9805,52600.0],["2002-01-14",21.462,23.0855,21.275,21.6235,51400.0],["2002-01-15",21.292,21.972,20.952,21.2495,33400.0],["2002-01-16",21.6745,21.6745,20.017,20.238,106500.0],["2002-01-17",20.6375,21.1645,20.238,20.6545,53000.0],["2002-01-18",20.3995,20.527,19.847,20.3145,32700.0],["2002-01-22",19.8895,20.442,19.7621,19.9745,73000.0],["2002-01-23",19.898,20.4505,19.898,20.034,35700.0],["2002-01-24",19.83,20.986,19.83,20.4335,40500.0],["2002-01-25",20.2635,20.527,20.0,20.272,26100.0],["2002-01-28",20.527,20.527,19.8045,20.136,150900.0],["2002-01-29",19.83,20.3145,19.4221,20.17,64400.0],["2002-01-30",19.6346,21.377,19.5581,21.377,41800.0],["2002-01-31",21.462,21.462,20.3995,20.7225,48300.0],["2002-02-01",20.289,21.1815,20.272,20.6035,41500.0],["2002-02-04",20.4845,20.7055,19.762,19.8045,67200.0],["2002-02-05",19.8045,20.527,19.8045,20.527,24400.0],["2002-02-06",20.6375,20.6375,19.6006,19.9235,40300.0],["2002-02-07",20.306,20.306,19.8045,19.813,52300.0],["2002-02-08",20.2295,20.8245,19.8045,20.765,53400.0],["2002-02-11",20.255,20.986,20.2465,20.986,73100.0],["2002-02-12",20.493,20.986,20.493,20.952,15500.0],["2002-02-13",20.9265,21.003,20.5185,20.9945,12100.0],["2002-02-14",20.9945,21.037,20.4505,20.7395,66100.0],["2002-02-15",20.765,21.037,20.527,20.9435,41000.0],["2002-02-19",20.527,21.037,20.3995,20.612,31800.0],["2002-02-20",20.4165,20.867,20.272,20.8245,51100.0],["2002-02-21",20.3315,20.8245,19.9745,19.9745,369500.0],["2002-02-22",19.9745,20.986,19.9745,20.986,73900.0],["2002-02-25",21.122,21.122,20.3315,20.782,86300.0],["2002-02-26",19.966,21.1985,19.9575,20.459,121600.0],["2002-02-27",20.442,21.2495,20.3655,20.391,30400.0],["2002-02-28",20.289,21.0285,20.136,20.136,16100.0],["2002-03-01",20.153,21.8445,20.153,21.8445,14800.0],["2002-03-04",21.0795,23.1025,21.0795,22.0145,41400.0],["2002-03-05",21.7765,22.9495,21.7765,22.4055,25000.0],["2002-03-06",21.5215,23.145,21.5215,23.1195,33500.0],["2002-03-07",23.145,23.961,22.788,23.162,40000.0],["2002-03-08",23.366,23.4425,22.9495,23.0685,78800.0],["2002-03-11",23.366,23.366,22.5245,22.873,38700.0],["2002-03-12",22.992,23.077,22.6095,22.941,43800.0],["2002-03-13",23.162,23.162,21.9465,22.176,17600.0],["2002-03-14",22.2185,22.227,22.006,22.125,38000.0],["2002-03-15",22.0145,22.2695,21.9465,22.1845,122300.0],["2002-03-18",22.1845,22.346,21.547,22.057,69800.0],["2002-03-19",22.3545,22.3545,21.9805,21.9805,112300.0],["2002-03-20",22.1845,22.227,21.785,21.887,31700.0],["2002-03-21",21.938,22.3545,21.5725,22.091,52400.0],["2002-03-22",22.5925,22.5925,21.5215,21.904,73000.0],["2002-03-25",21.6235,22.1165,21.462,21.462,51300.0],["2002-03-26",21.462,22.142,21.037,21.3345,55600.0],["2002-03-27",21.836,22.057,21.122,22.0485,24400.0],["2002-03-28",22.0995,22.1335,20.4165,21.054,45400.0],["2002-04-01",20.8245,21.6745,20.3995,21.479,61900.0],["2002-04-02",21.479,21.8445,20.5525,21.411,30800.0],["2002-04-03",20.5355,21.836,20.51,20.697,70500.0],["2002-04-04",21.0285,21.1645,20.2295,20.6035,38200.0],["2002-04-05",20.9775,21.037,19.9915,20.1785,35400.0],["2002-04-08",20.391,21.2495,20.119,21.1645,75500.0],["2002-04-09",21.1645,21.802,21.0115,21.326,60200.0],["2002-04-10",21.122,22.176,21.122,22.057,73500.0],["2002-04-11",21.343,22.0315,21.122,21.2155,46400.0],["2002-04-12",21.122,23.094,21.122,22.9495,55900.0],["2002-04-15",22.9495,22.9495,21.4195,22.0995,62100.0],["2002-04-16",22.159,23.757,21.462,23.723,38400.0],["2002-04-17",22.737,24.012,22.3885,22.3885,80600.0],["2002-04-18",22.4395,23.3745,22.091,22.0995,109400.0],["2002-04-19",22.414,22.652,22.057,22.091,26000.0],["2002-04-22",22.7285,22.7285,21.207,21.4195,107200.0],["2002-04-23",22.2185,22.5245,21.4195,22.125,221400.0],["2002-04-24",22.125,22.5755,21.819,22.0145,103800.0],["2002-04-25",22.074,22.346,21.7,22.1845,117400.0],["2002-04-26",22.006,22.1845,21.4025,21.4195,141000.0],["2002-04-29",21.802,22.3035,21.3685,22.0825,94000.0],["2002-04-30",22.0485,23.179,22.0485,22.873,118300.0],["2002-05-01",22.3545,22.771,21.6745,22.261,92600.0],["2002-05-02",22.3545,22.737,21.326,21.326,65100.0],["2002-05-03",21.343,22.3545,21.343,22.2695,131300.0],["2002-05-06",21.802,22.5755,21.513,21.7595,69800.0],["2002-05-07",21.785,21.887,20.935,21.2155,29500.0],["2002-05-08",21.717,23.2895,21.513,23.2895,66100.0],["2002-05-09",22.193,23.1535,21.6405,22.0145,58100.0],["2002-05-10",21.887,22.074,21.479,21.479,28200.0],["2002-05-13",21.989,22.0995,21.598,22.0145,24600.0],["2002-05-14",22.0995,23.0685,22.006,22.5245,45200.0],["2002-05-15",22.89,23.094,22.2525,23.026,92100.0],["2002-05-16",23.2045,23.2555,22.0995,22.142,35400.0],["2002-05-17",22.516,22.6775,22.312,22.6775,20500.0],["2002-05-20",22.482,22.482,21.6745,21.9805,48600.0],["2002-05-21",21.802,22.3035,21.292,21.3345,76200.0],["2002-05-22",21.4025,22.312,20.6545,21.088,105500.0],["2002-05-23",21.1815,21.632,20.5695,21.632,75700.0],["2002-05-24",21.462,21.6745,20.1105,20.3485,70100.0],["2002-05-28",20.5695,20.884,19.7196,20.136,81600.0],["2002-05-29",20.187,20.4845,19.592,20.3995,129500.0],["2002-05-30",20.357,20.8245,19.9065,20.4845,84700.0],["2002-05-31",20.238,21.1985,20.238,20.6715,39700.0],["2002-06-03",20.663,21.071,20.3995,20.952,81600.0],["2002-06-04",20.3995,21.0795,20.34,20.901,37100.0],["2002-06-05",20.748,21.2495,20.272,20.8245,25100.0],["2002-06-06",20.527,20.782,19.932,19.9745,69300.0],["2002-06-07",19.7621,20.884,19.7621,20.816,36100.0],["2002-06-10",19.983,20.7735,19.8895,20.731,20000.0],["2002-06-11",20.952,20.952,19.8045,19.847,39300.0],["2002-06-12",19.762,20.7225,19.677,20.085,21000.0],["2002-06-13",20.085,20.4845,19.677,19.677,72100.0],["2002-06-14",19.677,20.1275,19.4645,19.9575,41800.0],["2002-06-17",19.9575,20.8075,19.9575,20.5015,39200.0],["2002-06-18",20.8585,20.867,20.187,20.51,26600.0],["2002-06-19",20.578,20.9945,20.0255,20.2125,32500.0],["2002-06-20",19.7621,20.4165,19.5921,19.9745,37500.0],["2002-06-21",19.5581,20.4165,19.4561,19.983,110200.0],["2002-06-24",19.4561,21.003,19.3371,20.3145,77300.0],["2002-06-25",20.2805,21.037,19.4306,19.6176,50500.0],["2002-06-26",19.3371,19.9745,18.8356,19.5496,57200.0],["2002-06-27",19.9745,20.7905,19.5496,20.7905,39500.0],["2002-06-28",19.932,20.952,19.4731,19.6601,97200.0],["2002-07-01",19.7365,20.17,19.5156,19.5496,59300.0],["2002-07-02",19.2776,19.9745,19.2776,19.4986,96000.0],["2002-07-03",19.5071,20.425,19.5071,19.9745,42200.0],["2002-07-05",20.3995,20.9095,20.1275,20.4165,12200.0],["2002-07-08",20.442,20.5185,19.4986,19.4986,36400.0],["2002-07-09",19.762,20.102,18.6996,18.9036,58700.0],["2002-07-10",18.6996,19.2946,18.0706,18.9971,32700.0],["2002-07-11",18.6826,18.9971,17.4246,18.6146,43800.0],["2002-07-12",18.6911,19.1671,17.9261,18.6656,60100.0],["2002-07-15",18.4106,19.456,17.1696,17.1866,67200.0],["2002-07-16",17.1356,18.6571,17.1356,17.8496,74900.0],["2002-07-17",18.2321,18.3851,17.2206,17.4586,94900.0],["2002-07-18",17.3396,19.4645,16.2601,16.3281,137700.0],["2002-07-19",15.7246,16.0646,15.2997,15.3931,125700.0],["2002-07-22",15.4866,16.5916,15.4101,16.5236,217300.0],["2002-07-23",16.0221,16.8891,15.7246,15.7756,85600.0],["2002-07-24",15.7416,16.9996,15.2997,16.9826,145600.0],["2002-07-25",16.5831,17.1271,16.5831,16.9741,99700.0],["2002-07-26",17.4331,17.5096,16.9826,17.2886,92600.0],["2002-07-29",16.8551,18.3766,16.8551,18.1046,65000.0],["2002-07-30",18.3596,18.3596,17.4161,17.8326,132500.0],["2002-07-31",17.4331,18.1046,17.2206,17.9346,195700.0],["2002-08-01",18.2066,18.4361,17.5011,18.3851,104600.0],["2002-08-02",18.0791,18.4531,16.9571,16.9571,105700.0],["2002-08-05",16.9656,17.4671,16.7871,17.1611,56300.0],["2002-08-06",17.4671,18.1981,17.0846,18.1981,53800.0],["2002-08-07",18.2746,18.5976,16.9571,17.8326,39200.0],["2002-08-08",17.8411,18.9971,17.4841,18.6826,23100.0],["2002-08-09",19.0396,19.0481,17.3481,17.8496,50800.0],["2002-08-12",17.6371,17.8581,17.1271,17.5011,33900.0],["2002-08-13",17.0506,18.0196,16.8806,17.1781,28700.0],["2002-08-14",16.7956,18.3596,16.7956,17.9346,72700.0],["2002-08-15",17.9346,18.6401,17.1611,17.8836,44000.0],["2002-08-16",17.9091,18.4786,17.8921,17.9771,52800.0],["2002-08-19",17.9771,18.5551,17.9601,18.3596,19000.0],["2002-08-20",18.3171,18.4446,17.8666,17.9346,20500.0],["2002-08-21",18.2746,18.6571,17.4671,18.4276,45800.0],["2002-08-22",18.5721,18.5721,17.9346,18.5721,46600.0],["2002-08-23",18.0876,18.4616,18.0281,18.1981,40300.0],["2002-08-26",18.1981,18.6996,18.1301,18.6146,77500.0],["2002-08-27",18.6146,18.6911,18.0196,18.0281,39400.0],["2002-08-28",17.9346,18.0961,17.0081,17.0081,20000.0],["2002-08-29",16.9571,18.3171,16.5236,18.2916,56400.0],["2002-08-30",18.3001,18.3086,16.8721,17.0676,49700.0],["2002-09-03",16.9061,17.7391,16.9061,17.4246,73000.0],["2002-09-04",17.5521,18.5976,17.4161,18.5976,69800.0],["2002-09-05",18.0281,18.3596,17.8921,17.9346,77700.0],["2002-09-06",17.7816,18.5721,17.7646,18.5721,36000.0],["2002-09-09",18.4871,18.6996,18.4871,18.4956,50800.0],["2002-09-10",18.7506,18.7931,18.1046,18.4021,194200.0],["2002-09-11",18.3851,18.5296,18.2321,18.5211,21600.0],["2002-09-12",18.2321,18.2321,17.3311,17.8241,20000.0],["2002-09-13",17.7731,18.5296,17.7221,18.4871,30700.0],["2002-09-16",18.4446,18.6826,17.9941,18.2746,54900.0],["2002-09-17",18.2746,18.4021,17.9346,18.1556,103700.0],["2002-09-18",17.8496,17.8496,17.1611,17.6371,40400.0],["2002-09-19",17.6116,17.7561,16.9996,17.0421,47400.0],["2002-09-20",16.9571,17.4161,16.2346,16.7021,149300.0],["2002-09-23",16.5321,16.7191,16.0306,16.1326,74500.0],["2002-09-24",16.1326,16.2346,15.3676,15.6226,86700.0],["2002-09-25",15.3421,15.8266,15.1127,15.7161,203600.0],["2002-09-26",15.7246,15.7246,14.9427,15.2401,158700.0],["2002-09-27",15.2147,15.3846,14.7472,14.7557,68400.0],["2002-09-30",14.7557,14.7557,14.0502,14.2967,113400.0],["2002-10-01",14.0502,15.3082,13.9397,15.2657,92300.0],["2002-10-02",15.0872,16.2686,14.8322,14.9257,109800.0],["2002-10-03",14.9257,15.5546,13.3617,13.8462,194700.0],["2002-10-04",13.5997,14.2202,12.8432,13.6167,58800.0],["2002-10-07",13.5232,13.6507,12.8772,13.2427,85100.0],["2002-10-08",13.7272,13.7272,12.7072,12.7412,71400.0],["2002-10-09",12.7412,12.7412,11.9337,12.2397,203600.0],["2002-10-10",12.0442,12.6137,11.7637,12.5032,116100.0],["2002-10-11",12.2397,12.9112,11.9422,12.8007,205300.0],["2002-10-14",12.6902,13.1067,12.5627,13.0047,61300.0],["2002-10-15",13.0132,14.5177,13.0132,14.5177,97600.0],["2002-10-16",14.3222,14.3562,13.2512,13.2852,42300.0],["2002-10-17",13.3957,14.9597,13.3957,14.5347,85700.0],["2002-10-18",14.7387,14.8917,14.0247,14.4327,80800.0],["2002-10-21",14.4327,14.4327,13.1917,13.4807,73400.0],["2002-10-22",13.8207,14.1522,13.1747,13.8122,66300.0],["2002-10-23",13.6252,13.9992,13.3872,13.3872,148100.0],["2002-10-24",13.2172,14.4072,13.2172,14.0247,96300.0],["2002-10-25",14.0502,14.0502,13.2937,13.3787,88700.0],["2002-10-28",13.2257,13.7017,13.0982,13.4297,125000.0],["2002-10-29",13.0897,13.3872,12.7667,13.3362,92000.0],["2002-10-30",13.2087,13.7187,13.1067,13.5997,80600.0],["2002-10-31",13.2342,13.7442,13.2342,13.2937,61700.0],["2002-11-01",13.2767,14.1437,13.2172,14.1267,158000.0],["2002-11-04",14.1437,14.7472,13.9312,14.6112,144500.0],["2002-11-05",14.4327,14.9937,14.3902,14.9937,47400.0],["2002-11-06",14.6792,15.5716,14.4667,15.5716,78800.0],["2002-11-07",15.4951,15.4951,14.5177,14.5262,68500.0],["2002-11-08",14.6962,14.8747,14.1522,14.5857,26200.0],["2002-11-11",14.1522,14.8747,14.1522,14.4497,64700.0],["2002-11-12",14.4667,15.1637,14.4072,14.8747,61100.0],["2002-11-13",14.6707,15.6311,14.6197,15.0107,107300.0],["2002-11-14",15.0532,15.6396,15.0447,15.6396,31200.0],["2002-11-15",15.4356,15.4356,14.8407,15.4186,24700.0],["2002-11-18",15.4272,15.6821,14.7982,15.2657,45000.0],["2002-11-19",15.2317,15.4101,14.7897,15.2147,81100.0],["2002-11-20",15.2402,15.6226,15.2147,15.3592,70500.0],["2002-11-21",15.3846,15.5971,15.3336,15.5971,57500.0],["2002-11-22",15.3846,15.8181,15.1382,15.7841,82200.0],["2002-11-25",15.8266,16.1496,15.5717,16.1071,47800.0],["2002-11-26",16.0561,16.1581,15.4526,16.0136,45200.0],["2002-11-27",16.1071,16.6256,15.8606,16.3791,82200.0],["2002-11-29",16.4726,16.7446,16.2346,16.4301,11100.0],["2002-12-02",16.4301,16.4301,15.7161,16.1411,63300.0],["2002-12-03",15.9371,15.9371,15.4866,15.4866,40100.0],["2002-12-04",15.3252,15.4951,15.0447,15.2997,30400.0],["2002-12-05",15.0617,15.3931,15.0022,15.2997,30900.0],["2002-12-06",15.1042,15.5716,15.1042,15.2997,38000.0],["2002-12-09",15.1637,15.5546,14.8152,14.8747,88400.0],["2002-12-10",14.9172,15.4781,14.9172,15.1892,56400.0],["2002-12-11",15.1297,15.6056,15.1297,15.6056,27100.0],["2002-12-12",15.5291,15.6311,15.2996,15.4186,129600.0],["2002-12-13",15.3081,15.4356,15.1891,15.4356,68600.0],["2002-12-16",15.1891,15.4186,15.1891,15.3761,75200.0],["2002-12-17",15.1976,15.3846,14.9427,15.3846,85200.0],["2002-12-18",15.3252,15.3422,14.9767,15.0107,57700.0],["2002-12-19",14.9767,15.2146,14.5432,14.8917,115400.0],["2002-12-20",15.1212,15.1212,14.2372,14.5772,113500.0],["2002-12-23",14.6197,15.2571,14.4497,14.8662,52400.0],["2002-12-24",15.2996,15.2996,14.7557,14.7557,16600.0],["2002-12-26",14.5857,14.9937,14.4922,14.7812,43300.0],["2002-12-27",14.7217,14.8747,14.4582,14.6452,49100.0],["2002-12-30",14.6792,14.6792,14.2372,14.5347,81700.0],["2002-12-31",14.3222,14.8662,14.2712,14.3307,63100.0],["2003-01-02",14.3137,14.8662,14.1947,14.7472,54200.0],["2003-01-03",14.8322,14.8322,14.4497,14.5772,69200.0],["2003-01-06",14.5347,14.9937,14.4072,14.9002,103100.0],["2003-01-07",14.9427,15.0022,14.5432,14.9087,50400.0],["2003-01-08",14.9002,14.9172,14.5177,14.6707,38500.0],["2003-01-09",14.8747,15.0362,14.7387,14.8747,22800.0],["2003-01-10",14.6792,15.1297,14.6792,14.8067,17200.0],["2003-01-13",14.7217,15.0447,14.3392,14.7302,34700.0],["2003-01-14",14.7302,15.0362,14.6197,14.9002,42700.0],["2003-01-15",14.8917,15.1296,14.7727,14.9257,16100.0],["2003-01-16",14.6622,15.4696,14.6622,15.1807,36900.0],["2003-01-17",15.1211,15.2316,14.6877,14.6877,49100.0],["2003-01-21",14.8492,14.8492,14.4497,14.6707,67600.0],["2003-01-22",14.3222,14.6622,14.3052,14.5262,134200.0],["2003-01-23",14.3052,14.8237,14.3052,14.8237,41400.0],["2003-01-24",14.6877,14.7217,14.5262,14.5942,72700.0],["2003-01-27",14.5347,15.5971,14.4072,14.7557,132100.0],["2003-01-28",14.8152,15.1212,14.4497,14.7557,81700.0],["2003-01-29",14.8747,15.1552,14.6622,15.1297,72900.0],["2003-01-30",15.0447,15.1976,14.8067,15.0532,68800.0],["2003-01-31",14.9767,15.2062,14.8832,15.0447,117100.0],["2003-02-03",15.1637,15.3931,14.9342,15.1042,46000.0],["2003-02-04",14.9002,15.3421,14.9002,15.0022,153600.0],["2003-02-05",15.0022,15.2232,14.6622,14.9427,92500.0],["2003-02-06",14.5007,15.1721,14.4922,14.7982,84600.0],["2003-02-07",14.7982,15.0786,14.3732,14.4922,63800.0],["2003-02-10",14.5857,14.8662,14.4582,14.8662,37500.0],["2003-02-11",14.8662,14.9087,14.6452,14.6452,41200.0],["2003-02-12",14.8407,14.9512,14.5942,14.7132,50600.0],["2003-02-13",14.7557,14.7812,14.5432,14.6197,57300.0],["2003-02-14",14.6792,15.0107,14.6792,14.8322,42500.0],["2003-02-18",14.8832,15.1297,14.8832,15.1297,21200.0],["2003-02-19",15.2487,15.2997,14.6367,14.7472,67300.0],["2003-02-20",14.7217,14.8322,14.6027,14.7727,32400.0],["2003-02-21",14.7217,15.2996,14.6027,15.2401,49600.0],["2003-02-24",15.0447,15.2826,15.0277,15.0617,41400.0],["2003-02-25",15.0277,15.1042,14.8322,15.0957,42200.0],["2003-02-26",15.0787,15.0787,14.8067,14.8407,51700.0],["2003-02-27",14.8322,15.2826,14.8322,15.1297,73400.0],["2003-02-28",15.0447,15.2656,15.0447,15.1212,75000.0],["2003-03-03",15.0702,15.3761,15.0532,15.3761,56200.0],["2003-03-04",15.3421,15.3421,15.1807,15.2401,38500.0],["2003-03-05",15.2402,15.2572,14.8067,15.1127,47100.0],["2003-03-06",15.1212,15.3761,14.9767,15.2572,67100.0],["2003-03-07",15.0362,15.3421,15.0362,15.1721,31300.0],["2003-03-10",14.7302,15.1467,14.7047,14.7472,89400.0],["2003-03-11",14.7982,14.8152,14.6282,14.6537,44100.0],["2003-03-12",15.1807,15.3337,14.6112,14.6282,87700.0],["2003-03-13",14.7047,14.9767,14.7047,14.9342,118200.0],["2003-03-14",14.9342,15.1806,14.7727,15.1721,59400.0],["2003-03-17",15.1042,16.3536,14.8832,16.1666,63500.0],["2003-03-18",15.7671,16.3026,15.6906,16.1496,41300.0],["2003-03-19",15.5546,16.1836,15.2826,16.0646,85200.0],["2003-03-20",15.2656,16.1836,15.2656,15.7841,75000.0],["2003-03-21",15.4272,16.2431,15.4187,15.6991,90700.0],["2003-03-24",15.6481,15.6481,15.0107,15.2997,56700.0],["2003-03-25",15.3677,15.8521,15.2827,15.6481,24600.0],["2003-03-26",15.6396,15.6396,15.4696,15.4696,51800.0],["2003-03-27",15.4697,15.5971,15.2317,15.5121,61800.0],["2003-03-28",15.5036,15.7756,15.0617,15.1467,21200.0],["2003-03-31",15.0022,15.5036,14.7217,15.2061,65900.0],["2003-04-01",15.2147,15.4952,14.8322,15.4952,44400.0],["2003-04-02",15.4951,15.9371,15.4951,15.9201,32100.0],["2003-04-03",15.9201,16.0986,15.7331,15.8436,44700.0],["2003-04-04",15.6651,15.9116,15.6226,15.6311,52100.0],["2003-04-07",15.6226,16.3536,15.6226,15.9371,53100.0],["2003-04-08",15.6396,16.1496,15.2401,15.3421,99900.0],["2003-04-09",15.3421,15.4271,15.1297,15.1297,32200.0],["2003-04-10",15.0872,15.3337,14.9767,14.9767,34300.0],["2003-04-11",15.2572,15.2572,14.6877,14.8492,18200.0],["2003-04-14",14.6622,15.2996,14.6622,15.2826,33000.0],["2003-04-15",15.2317,15.7671,14.8152,15.2997,55600.0],["2003-04-16",15.2997,15.3507,14.9597,14.9852,33400.0],["2003-04-17",15.6141,15.6481,15.0022,15.3336,41900.0],["2003-04-21",15.5461,15.8181,15.4271,15.7756,17000.0],["2003-04-22",15.6056,16.9741,15.6056,16.8721,44500.0],["2003-04-23",16.9996,16.9996,16.2601,16.6766,25700.0],["2003-04-24",16.4981,16.9486,15.8691,15.8861,36600.0],["2003-04-25",15.9456,16.0136,15.8011,15.8096,15700.0],["2003-04-28",15.7756,15.7756,15.0872,15.4441,121800.0],["2003-04-29",15.2996,16.3536,15.2996,16.1496,30700.0],["2003-04-30",16.1326,16.6596,15.9116,16.6256,22000.0],["2003-05-01",16.3281,16.7361,16.2006,16.2346,62600.0],["2003-05-02",16.3536,17.3481,16.2856,17.2036,51200.0],["2003-05-05",17.0931,17.4501,16.9741,17.0846,31200.0],["2003-05-06",16.9996,17.5946,16.9571,17.2801,35200.0],["2003-05-07",17.2461,18.1981,17.2461,17.9516,41100.0],["2003-05-08",17.9176,17.9176,17.5861,17.6456,35800.0],["2003-05-09",17.4246,17.5776,17.2376,17.5776,37000.0],["2003-05-12",17.6541,18.1471,17.4671,17.9771,32800.0],["2003-05-13",17.8751,17.8751,17.5011,17.7476,15400.0],["2003-05-14",17.5011,17.9176,17.2716,17.3906,18600.0],["2003-05-15",17.2461,17.6201,16.9996,17.2291,28100.0],["2003-05-16",16.8466,17.4246,16.8466,16.8806,61600.0],["2003-05-19",16.5916,17.3736,16.5916,16.8126,18500.0],["2003-05-20",16.4641,16.8551,16.4641,16.7191,12300.0],["2003-05-21",16.5831,17.2121,16.5746,16.9571,34500.0],["2003-05-22",16.8211,17.0166,16.5746,16.7871,16000.0],["2003-05-23",16.6766,17.0761,16.6596,16.9996,50400.0],["2003-05-27",17.0251,17.4246,16.9656,17.4246,26100.0],["2003-05-28",17.3396,17.8496,17.0846,17.8326,20200.0],["2003-05-29",17.8326,18.0961,17.5776,18.0961,46200.0],["2003-05-30",18.1641,19.4986,18.1046,18.2746,60800.0],["2003-06-02",18.3681,19.5495,18.3596,19.439,94200.0],["2003-06-03",18.9546,19.7111,18.7506,19.2351,58000.0],["2003-06-04",19.2011,19.9575,19.0651,19.6005,78200.0],["2003-06-05",19.5326,19.7365,19.3116,19.5496,10600.0],["2003-06-06",19.677,19.677,19.2605,19.3795,27800.0],["2003-06-09",18.9376,19.3371,18.1216,18.3256,28100.0],["2003-06-10",18.3256,18.9546,18.3256,18.7846,47400.0],["2003-06-11",18.7506,19.7791,18.7251,19.2096,63800.0],["2003-06-12",19.5156,19.5496,19.2521,19.2521,13800.0],["2003-06-13",19.4221,19.5496,19.1501,19.5241,46000.0],["2003-06-16",19.2181,19.5751,18.7761,19.1076,30500.0],["2003-06-17",19.116,19.303,18.2831,18.8866,28300.0],["2003-06-18",18.8441,19.5071,18.6826,19.2691,22800.0],["2003-06-19",19.1756,19.5496,18.5891,18.8186,15400.0],["2003-06-20",18.5041,18.9886,18.1811,18.4191,30200.0],["2003-06-23",18.3171,18.5721,17.7731,17.8156,46100.0],["2003-06-24",17.7901,17.9431,17.5011,17.7731,23300.0],["2003-06-25",17.5521,18.4021,17.5521,17.8496,26600.0],["2003-06-26",18.1896,19.4306,17.6626,18.7336,37700.0],["2003-06-27",18.6741,19.5496,18.4106,18.4106,22000.0],["2003-06-30",18.7676,19.6516,18.3511,18.6741,93800.0],["2003-07-01",19.0311,19.3286,18.6996,19.2181,42200.0],["2003-07-02",19.3031,19.6856,19.2266,19.4901,61100.0],["2003-07-03",19.5411,19.8385,19.3286,19.4476,13400.0],["2003-07-07",19.6601,20.136,19.6601,19.7961,33400.0],["2003-07-08",19.847,20.9435,19.7365,20.833,96800.0],["2003-07-09",20.5185,20.6375,20.2465,20.357,45600.0],["2003-07-10",20.476,20.476,19.6345,19.8725,24000.0],["2003-07-11",19.745,20.357,19.745,20.119,25000.0],["2003-07-14",19.9575,20.3995,19.847,20.017,33000.0],["2003-07-15",19.932,20.391,19.728,20.0255,17100.0],["2003-07-16",19.915,20.017,19.7705,20.017,21600.0],["2003-07-17",20.1445,20.153,19.6006,19.6685,19900.0],["2003-07-18",19.6005,20.0,19.4815,19.932,18200.0],["2003-07-21",20.1021,20.1021,19.2266,19.9661,62300.0],["2003-07-22",19.915,19.9745,19.2011,19.9745,33000.0],["2003-07-23",19.5495,19.8385,19.4901,19.6005,16000.0],["2003-07-24",19.6855,20.221,19.4306,19.6005,20300.0],["2003-07-25",19.6006,19.8301,19.3966,19.8301,23500.0],["2003-07-28",19.609,19.983,19.609,19.762,51800.0],["2003-07-29",19.711,20.034,19.3371,19.6855,75200.0],["2003-07-30",19.694,19.8555,18.7676,19.5496,112700.0],["2003-07-31",19.3796,19.8046,19.2181,19.7961,41000.0],["2003-08-01",19.7195,19.7195,18.6996,19.3626,45400.0],["2003-08-04",19.3371,19.694,18.6741,19.3371,19800.0],["2003-08-05",19.728,19.8215,18.7421,18.7421,37100.0],["2003-08-06",18.7506,18.9631,18.2916,18.7506,18100.0],["2003-08-07",18.7421,18.9546,18.1811,18.5211,28800.0],["2003-08-08",18.5126,18.9716,18.3851,18.5636,29300.0],["2003-08-11",18.8271,19.1671,18.8271,19.1671,39500.0],["2003-08-12",19.2521,19.7791,19.0311,19.7791,39800.0],["2003-08-13",19.8215,20.3145,19.7875,19.8045,39700.0],["2003-08-14",19.932,20.3145,19.694,20.153,12200.0],["2003-08-15",20.034,20.323,19.7535,20.0425,14000.0],["2003-08-18",20.0,20.5015,19.796,20.5015,55700.0],["2003-08-19",20.5695,21.224,20.2125,21.037,80600.0],["2003-08-20",20.901,21.207,20.561,21.122,33000.0],["2003-08-21",20.9265,21.207,20.663,20.9775,46400.0],["2003-08-22",21.156,21.377,20.2805,20.2805,28700.0],["2003-08-25",20.2975,20.459,20.085,20.323,13700.0],["2003-08-26",20.1785,20.799,19.7705,20.799,39300.0],["2003-08-27",20.5525,21.0285,20.5525,21.0285,18400.0],["2003-08-28",21.0455,21.377,20.136,21.2495,24600.0],["2003-08-29",21.394,21.5895,21.207,21.462,43800.0],["2003-09-02",21.6235,22.941,21.4195,22.941,53800.0],["2003-09-03",22.7285,23.1535,21.8785,22.2015,45500.0],["2003-09-04",21.9465,22.737,21.9465,22.567,53100.0],["2003-09-05",22.465,22.992,22.465,22.6605,26500.0],["2003-09-08",22.9495,23.111,22.601,23.111,62200.0],["2003-09-09",23.0175,23.145,22.924,22.958,52000.0],["2003-09-10",22.737,23.009,21.938,21.938,92200.0],["2003-09-11",21.87,22.397,21.343,21.53,27900.0],["2003-09-12",21.411,21.6915,21.0115,21.6745,15600.0],["2003-09-15",21.683,22.4735,21.564,22.4735,27400.0],["2003-09-16",22.4735,23.1195,22.431,23.1025,51000.0],["2003-09-17",22.9495,23.1195,22.8475,22.8475,22400.0],["2003-09-18",22.737,22.9325,22.482,22.8475,15900.0],["2003-09-19",22.312,22.601,21.2325,22.0995,71700.0],["2003-09-22",21.7595,22.091,21.3685,21.7595,82600.0],["2003-09-23",21.9465,22.0995,21.5555,22.0995,46800.0],["2003-09-24",22.057,22.0655,20.9095,20.9095,31400.0],["2003-09-25",20.9775,20.9775,20.0255,20.204,65100.0],["2003-09-26",20.238,20.4165,18.9631,18.9801,111900.0],["2003-09-29",18.9546,19.881,18.9546,19.8045,157900.0],["2003-09-30",19.8555,19.9235,19.1756,19.5496,48600.0],["2003-10-01",19.4731,20.4845,19.1331,20.4505,41500.0],["2003-10-02",20.5865,21.088,20.221,20.4505,40900.0],["2003-10-03",20.7565,22.4565,20.7565,22.448,122400.0],["2003-10-06",22.499,22.499,21.547,22.2015,21200.0],["2003-10-07",22.431,22.5075,21.7595,22.5075,26600.0],["2003-10-08",22.2185,22.5245,22.0995,22.261,23200.0],["2003-10-09",22.125,22.9495,21.955,22.125,46400.0],["2003-10-10",22.125,22.193,21.224,22.193,19700.0],["2003-10-13",22.1165,23.0345,21.9805,22.6435,23200.0],["2003-10-14",22.1675,23.1195,22.0655,22.788,37800.0],["2003-10-15",22.9155,22.9155,21.8785,22.193,15300.0],["2003-10-16",21.853,22.3375,21.751,22.1845,20000.0],["2003-10-17",22.0995,22.0995,21.037,21.1135,33000.0],["2003-10-20",21.122,21.9975,20.782,21.989,14600.0],["2003-10-21",21.972,22.3375,21.683,22.227,31000.0],["2003-10-22",22.4055,22.482,20.7735,21.258,125500.0],["2003-10-23",21.938,22.7965,21.734,21.955,241400.0],["2003-10-24",21.6745,22.1505,20.9775,21.2495,101800.0],["2003-10-27",21.4705,21.785,21.343,21.581,101400.0],["2003-10-28",21.6065,22.9495,21.5045,22.89,296100.0],["2003-10-29",22.72,23.1535,22.6945,23.043,121200.0],["2003-10-30",23.1195,23.2045,22.856,23.077,72700.0],["2003-10-31",23.2385,23.2895,22.6095,22.6095,42900.0],["2003-11-03",22.669,23.3235,22.567,23.043,41800.0],["2003-11-04",23.3235,23.74,22.6775,23.366,93000.0],["2003-11-05",23.3405,24.3009,23.128,24.2839,74800.0],["2003-11-06",24.1734,24.3009,23.791,23.9014,55300.0],["2003-11-07",24.1224,24.5559,23.655,23.8675,57500.0],["2003-11-10",23.8929,24.2414,23.7145,23.8844,163800.0],["2003-11-11",23.8675,24.2074,23.808,23.944,171600.0],["2003-11-12",23.9524,24.3604,23.8845,24.0714,56400.0],["2003-11-13",24.0714,24.2499,23.7995,23.9525,114100.0],["2003-11-14",23.7995,24.0289,23.332,23.3405,119500.0],["2003-11-17",23.2725,23.5785,22.2695,23.4425,91000.0],["2003-11-18",23.638,23.9525,23.2725,23.7145,79300.0],["2003-11-19",23.553,24.1479,23.536,23.9695,44900.0],["2003-11-20",24.0884,24.4369,23.7995,23.927,41500.0],["2003-11-21",24.1479,24.1479,23.8505,23.91,52900.0],["2003-11-24",24.2074,25.8734,24.1224,25.2869,443200.0],["2003-11-25",25.1169,25.4314,24.7684,25.3719,269900.0],["2003-11-26",25.5674,25.7544,25.2274,25.4824,196700.0],["2003-11-28",25.5844,25.6694,25.2019,25.3379,46400.0],["2003-12-01",25.1084,25.6269,25.1084,25.5504,219200.0],["2003-12-02",25.6354,25.7034,25.2359,25.6014,109300.0],["2003-12-03",25.7034,25.7034,25.2529,25.3719,73500.0],["2003-12-04",25.4229,25.5079,25.3039,25.5079,89100.0],["2003-12-05",25.6184,25.9669,25.2444,25.5844,111000.0],["2003-12-08",25.6099,25.7374,25.2869,25.5419,86700.0],["2003-12-09",25.6694,25.7374,24.2159,24.5219,74700.0],["2003-12-10",24.6494,24.6664,23.8335,23.927,79100.0],["2003-12-11",23.7995,24.0799,23.672,24.0119,166300.0],["2003-12-12",24.0885,24.1734,23.74,24.0035,71000.0],["2003-12-15",24.2244,24.3519,23.111,23.1705,172700.0],["2003-12-16",23.1025,23.6125,23.077,23.3915,58200.0],["2003-12-17",23.332,23.332,22.992,22.992,90100.0],["2003-12-18",22.941,23.298,22.9325,23.0175,200700.0],["2003-12-19",23.502,23.587,22.958,23.4765,185000.0],["2003-12-22",23.366,24.9384,22.7795,24.8109,97700.0],["2003-12-23",24.8704,25.3464,24.6409,25.3464,57800.0],["2003-12-24",25.3634,25.4314,24.5389,25.1509,37500.0],["2003-12-26",25.0234,25.3209,24.5304,24.5304,11500.0],["2003-12-29",24.7599,25.7884,24.7599,25.5504,127300.0],["2003-12-30",25.3889,25.6099,24.4964,25.2699,48000.0],["2003-12-31",25.3124,25.3124,23.9949,24.4964,70300.0],["2004-01-02",24.6239,24.7939,24.1989,24.3859,48000.0],["2004-01-05",24.1394,25.6099,23.9525,25.5589,99700.0],["2004-01-06",25.5419,25.6694,25.0744,25.6184,214800.0],["2004-01-07",25.3379,25.6949,25.3379,25.6949,100400.0],["2004-01-08",25.7034,26.6469,25.5334,26.2899,298100.0],["2004-01-09",26.3834,26.6129,25.1339,25.5079,108400.0],["2004-01-12",25.3464,25.6269,25.3209,25.4994,86500.0],["2004-01-13",25.3464,25.4994,24.5219,25.4994,131600.0],["2004-01-14",25.5334,26.7234,25.4994,25.7119,287800.0],["2004-01-15",26.4259,26.5109,25.2274,26.2814,95500.0],["2004-01-16",25.9584,26.5194,25.9584,26.3239,96100.0],["2004-01-20",26.9274,26.9359,25.3209,25.7289,157500.0],["2004-01-21",25.8649,26.5024,24.9044,26.4684,73400.0],["2004-01-22",26.2984,26.6384,25.6184,25.6609,47500.0],["2004-01-23",25.4484,25.8564,24.6494,25.6014,64100.0],["2004-01-26",25.6354,25.6949,24.8024,24.9894,72600.0],["2004-01-27",25.1679,25.1679,23.6125,24.2754,184100.0],["2004-01-28",24.4794,24.7344,24.2924,24.7344,68900.0],["2004-01-29",24.3604,24.8279,24.3349,24.6494,96100.0],["2004-01-30",24.5219,24.6494,24.3349,24.4284,84800.0],["2004-02-02",24.5049,24.8194,23.7995,24.4114,73900.0],["2004-02-03",25.1424,26.2474,24.7174,24.7684,211000.0],["2004-02-04",25.0659,25.0744,23.876,24.5644,169200.0],["2004-02-05",24.8534,26.0944,24.7514,25.6694,308000.0],["2004-02-06",25.9159,26.7659,25.8989,26.3834,108200.0],["2004-02-09",26.5194,28.3383,26.4854,28.1089,173900.0],["2004-02-10",27.9644,28.0919,27.0464,27.4204,137400.0],["2004-02-11",27.2929,28.6188,27.0294,27.7519,140100.0],["2004-02-12",27.5139,27.9219,27.0379,27.8284,73800.0],["2004-02-13",27.8284,28.3468,27.8284,27.8539,85900.0],["2004-02-17",27.7944,29.8513,27.7434,28.8993,182400.0],["2004-02-18",29.0863,29.3923,28.2534,28.8483,226200.0],["2004-02-19",28.5933,28.8993,27.9644,28.1854,82100.0],["2004-02-20",27.3609,28.2959,27.3609,27.9559,116300.0],["2004-02-23",27.7349,27.7349,27.1229,27.1314,133900.0],["2004-02-24",27.1314,27.5394,26.8594,27.4629,146000.0],["2004-02-25",27.4119,27.8624,27.3184,27.8454,206200.0],["2004-02-26",27.9474,28.3724,27.5139,28.1429,129000.0],["2004-02-27",27.9899,28.6443,27.8879,27.9219,86600.0],["2004-03-01",27.9219,28.3044,27.6839,27.8709,143000.0],["2004-03-02",27.5989,27.9729,27.2504,27.7519,81700.0],["2004-03-03",28.2618,29.2733,28.0493,29.1628,237800.0],["2004-03-04",29.0268,29.5793,28.9078,29.4093,284800.0],["2004-03-05",29.1118,29.9618,28.5848,29.4518,185200.0],["2004-03-08",29.4433,29.7493,29.1883,29.6133,138700.0],["2004-03-09",29.6218,30.1573,29.3073,29.6133,269500.0],["2004-03-10",29.6643,30.1403,29.0948,29.3243,127500.0],["2004-03-11",29.0863,29.6558,28.3979,28.6274,184600.0],["2004-03-12",28.5083,29.8258,28.5083,29.7578,136600.0],["2004-03-15",29.6643,29.7918,28.3979,28.4063,240200.0],["2004-03-16",28.3894,29.4688,28.3384,29.3158,153400.0],["2004-03-17",29.3583,29.9023,29.0013,29.3243,110800.0],["2004-03-18",29.2393,29.6473,28.3044,29.0608,156900.0],["2004-03-19",29.0608,29.1798,28.3808,28.5933,100600.0],["2004-03-22",28.5593,28.7803,27.7519,28.5253,95100.0],["2004-03-23",28.6358,28.7633,27.8114,28.1769,198400.0],["2004-03-24",28.2108,28.8653,28.2023,28.4913,189700.0],["2004-03-25",28.4743,30.2593,28.4743,30.2168,234600.0],["2004-03-26",30.0298,30.9733,29.8598,30.4378,184200.0],["2004-03-29",30.4378,31.5598,30.3443,31.4578,138900.0],["2004-03-30",31.4493,31.5768,30.9818,31.4153,88900.0],["2004-03-31",31.4493,32.5117,31.1603,31.6193,100200.0],["2004-04-01",31.7383,32.2483,31.6958,32.1378,106200.0],["2004-04-02",32.2228,32.8432,31.4238,31.6193,208600.0],["2004-04-05",31.6958,32.1888,31.6958,31.9678,75600.0],["2004-04-06",32.1633,32.5288,31.3898,31.4323,140000.0],["2004-04-07",33.4892,33.8717,32.2992,32.4777,969200.0],["2004-04-08",32.5118,32.7243,32.3418,32.4268,290700.0],["2004-04-12",32.5543,33.0812,32.5543,33.0643,2446200.0],["2004-04-13",32.9282,32.9282,31.6533,31.7723,273400.0],["2004-04-14",31.7043,31.7383,31.3133,31.5513,66700.0],["2004-04-15",31.2793,31.5768,30.7693,31.1518,87000.0],["2004-04-16",31.0838,32.2143,30.7693,31.3303,127600.0],["2004-04-19",31.5088,31.5088,30.5483,30.8458,224000.0],["2004-04-20",31.0583,31.3473,30.5483,30.8033,111300.0],["2004-04-21",30.5993,31.6108,30.5143,31.5343,72500.0],["2004-04-22",31.4323,32.1293,31.0583,32.0528,107100.0],["2004-04-23",32.1887,32.3077,31.7893,32.2992,106900.0],["2004-04-26",32.1293,32.4098,31.8573,32.2228,212900.0],["2004-04-27",32.0698,32.4013,31.5683,32.1123,214000.0],["2004-04-28",33.3192,34.2882,32.5033,32.5543,375000.0],["2004-04-29",32.4523,32.8943,31.1093,31.3218,202500.0],["2004-04-30",31.4238,32.8942,31.4238,32.3928,160700.0],["2004-05-03",32.6478,33.7102,32.0528,32.5373,225500.0],["2004-05-04",32.8772,34.1862,32.2653,33.9142,203400.0],["2004-05-05",33.9567,34.1692,32.8347,33.1917,142700.0],["2004-05-06",33.3447,33.7017,32.8092,33.4297,244000.0],["2004-05-07",33.2342,34.2542,33.2342,33.8292,168000.0],["2004-05-10",33.6677,33.6677,32.8772,32.8772,125900.0],["2004-05-11",32.8348,33.5317,32.8348,33.3107,293500.0],["2004-05-12",33.1832,33.3617,32.1633,33.1492,225300.0],["2004-05-13",32.8858,33.9992,32.8858,33.6677,162200.0],["2004-05-14",33.5232,33.8292,33.3532,33.6082,292800.0],["2004-05-17",33.5147,33.5742,31.6873,32.1463,224800.0],["2004-05-18",32.2993,32.8943,32.0613,32.2908,141900.0],["2004-05-19",32.3673,32.8432,31.7638,31.9253,173200.0],["2004-05-20",31.8148,31.9423,31.0413,31.0498,192800.0],["2004-05-21",31.3048,32.2568,31.0328,32.1718,301100.0],["2004-05-24",32.2993,33.7017,32.2993,33.1492,212800.0],["2004-05-25",33.5572,33.8292,32.9707,33.4467,201100.0],["2004-05-26",33.5997,33.8207,33.0132,33.2597,185700.0],["2004-05-27",32.9622,33.4382,32.5457,33.1747,217600.0],["2004-05-28",33.4212,33.6592,33.1067,33.6592,284000.0],["2004-06-01",33.6592,36.1072,33.4042,35.3167,565600.0],["2004-06-02",35.1467,35.4527,34.4072,34.7047,211600.0],["2004-06-03",34.8067,35.0192,34.6282,34.8152,178000.0],["2004-06-04",34.8322,35.2317,34.4837,34.6792,156600.0],["2004-06-07",34.4752,35.6567,34.4582,35.4357,218900.0],["2004-06-08",35.1467,36.9997,35.1297,36.5492,383200.0],["2004-06-09",36.3367,36.6597,36.1922,36.3537,396200.0],["2004-06-10",36.2517,36.3877,35.4272,36.1752,149700.0],["2004-06-14",36.3707,36.5067,35.0277,35.6567,138600.0],["2004-06-15",35.9627,36.2687,35.6142,36.0137,98800.0],["2004-06-16",36.2262,36.4472,35.9967,36.3707,157900.0],["2004-06-17",36.3707,36.4217,35.9797,36.3622,176800.0],["2004-06-18",36.0307,37.4586,35.9627,36.8976,314400.0],["2004-06-21",37.1526,37.1696,36.2262,36.6002,136700.0],["2004-06-22",36.3877,36.8891,35.8522,36.3877,222200.0],["2004-06-23",35.6737,36.1412,35.3337,36.1327,289400.0],["2004-06-24",36.2092,37.5776,35.6057,37.0931,298500.0],["2004-06-25",36.8552,37.4417,36.5492,37.4417,231400.0],["2004-06-28",37.3821,37.3821,35.8522,36.0817,196600.0],["2004-06-29",36.2857,36.3877,34.9852,35.6227,345100.0],["2004-06-30",35.4527,36.0987,35.3507,36.0477,219300.0],["2004-07-01",35.9117,36.1582,35.0362,35.4017,146900.0],["2004-07-02",35.4442,35.8522,35.1892,35.8097,85700.0],["2004-07-06",35.8777,35.8777,35.0787,35.2572,315600.0],["2004-07-07",35.0532,35.3932,33.2343,33.4553,242000.0],["2004-07-08",33.3532,34.1182,32.3588,33.7102,197800.0],["2004-07-09",33.5657,34.1862,32.9282,33.2002,119400.0],["2004-07-12",33.0132,33.2002,32.5798,32.7582,192700.0],["2004-07-13",33.0472,33.5402,32.7242,33.3872,125800.0],["2004-07-14",33.1407,33.9397,32.5712,33.2682,153600.0],["2004-07-15",33.4807,33.6677,32.7242,33.0557,104800.0],["2004-07-16",33.1067,33.2597,32.1463,32.3928,86200.0],["2004-07-19",32.2908,32.6307,31.7043,32.3843,96700.0],["2004-07-20",32.1463,32.8007,31.9083,32.8007,89700.0],["2004-07-21",32.8092,33.1322,31.0498,31.1943,136900.0],["2004-07-22",30.9818,31.8913,30.1743,31.0243,158000.0],["2004-07-23",31.3558,31.6193,30.5143,30.7098,102800.0],["2004-07-26",30.9308,31.0498,30.1743,30.4378,166600.0],["2004-07-27",29.9533,31.0498,29.8428,30.9308,250700.0],["2004-07-28",30.8033,31.0753,29.8428,30.8118,155000.0],["2004-07-29",30.9308,33.8292,30.9308,33.2342,398000.0],["2004-07-30",33.2002,33.6847,32.7837,32.9792,191100.0],["2004-08-02",32.9282,33.3617,32.6562,33.2002,386800.0],["2004-08-03",33.0727,33.3872,32.8177,32.9792,179000.0],["2004-08-04",32.9282,33.2087,32.2738,33.0302,133900.0],["2004-08-05",32.9453,33.2427,32.1633,32.2653,144900.0],["2004-08-06",32.1633,32.1633,31.0838,31.1773,151700.0],["2004-08-09",31.0668,31.3048,30.8543,30.9563,84000.0],["2004-08-10",30.8713,32.9792,30.8713,32.4693,231300.0],["2004-08-11",32.5203,32.6308,31.4323,31.9338,202100.0],["2004-08-12",31.7893,31.8063,30.6503,30.9818,114300.0],["2004-08-13",31.2538,32.0443,30.7948,31.6618,314900.0],["2004-08-16",31.8148,32.8602,31.2113,31.7893,209600.0],["2004-08-17",32.0868,32.4437,31.5343,31.9593,109100.0],["2004-08-18",31.9423,33.0047,31.7978,32.9792,104100.0],["2004-08-19",32.9537,33.1492,32.3588,32.6307,46900.0],["2004-08-20",32.7157,33.1492,32.3247,33.0217,115300.0],["2004-08-23",33.1918,33.1918,32.3503,32.4268,69500.0],["2004-08-24",32.7837,32.8092,32.3928,32.7327,72800.0],["2004-08-25",32.6392,32.8517,32.4863,32.8432,57200.0],["2004-08-26",32.8432,32.8432,31.3303,31.5173,205000.0],["2004-08-27",31.5598,31.9083,31.1263,31.5088,142400.0],["2004-08-30",31.2198,31.6703,30.7608,30.8543,164200.0],["2004-08-31",31.0073,31.8403,30.8798,30.9563,224700.0],["2004-09-01",30.9223,32.2058,30.4463,31.4153,176700.0],["2004-09-02",31.2963,31.6618,29.9193,30.2763,464900.0],["2004-09-03",30.0213,30.4463,28.3638,28.8568,379100.0],["2004-09-07",29.2818,29.7493,28.6528,29.7493,403100.0],["2004-09-08",29.5198,30.4633,29.3243,29.3838,478800.0],["2004-09-09",29.3243,30.1063,29.1713,29.7493,275700.0],["2004-09-10",29.3923,30.6418,29.3923,30.5908,169400.0],["2004-09-13",30.6758,32.0443,30.3953,31.7298,243000.0],["2004-09-14",31.7553,32.1888,31.0073,31.2113,113900.0],["2004-09-15",31.2198,31.4408,30.0298,30.1828,168500.0],["2004-09-16",30.4803,30.9053,30.2423,30.4718,102300.0],["2004-09-17",31.0243,31.4408,29.7578,30.2763,207700.0],["2004-09-20",30.2933,30.2933,29.1033,29.1203,203800.0],["2004-09-21",29.3328,29.3413,28.4829,28.6274,365800.0],["2004-09-22",28.8993,28.9503,27.6074,27.7094,779300.0],["2004-09-23",28.1769,28.3044,27.3524,28.0069,399000.0],["2004-09-24",28.4148,28.6783,27.8879,28.1599,239900.0],["2004-09-27",28.3893,28.3893,27.6839,27.7774,210000.0],["2004-09-28",27.7009,28.5593,27.4969,28.2193,216200.0],["2004-09-29",28.2193,29.0098,28.2193,28.9673,368100.0],["2004-09-30",28.9843,29.7323,28.7888,29.3498,348000.0],["2004-10-01",29.0948,30.1658,29.0948,30.1658,351900.0],["2004-10-04",30.1998,30.6928,30.1743,30.4208,156500.0],["2004-10-05",30.5313,30.5313,29.8768,30.3613,174600.0],["2004-10-06",30.4803,31.1348,30.0468,31.0073,153100.0],["2004-10-07",31.0753,31.1773,30.2933,30.3443,187500.0],["2004-10-08",30.0383,30.5313,29.2818,29.3243,152200.0],["2004-10-11",29.2393,29.9618,29.1118,29.9533,75800.0],["2004-10-12",29.9958,30.0638,29.1033,29.7578,140600.0],["2004-10-13",29.9278,30.3528,29.5878,29.6048,117200.0],["2004-10-14",29.5113,29.6303,28.8483,28.8908,206100.0],["2004-10-15",28.8228,28.8908,28.4744,28.5424,134400.0],["2004-10-18",28.8483,29.2903,28.2618,28.9248,108000.0],["2004-10-19",28.8228,29.4688,28.7463,29.0778,116500.0],["2004-10-20",28.6868,29.5793,28.6783,29.1203,91500.0],["2004-10-21",29.0948,29.1883,28.5678,28.7293,214600.0],["2004-10-22",28.7378,29.0948,26.7319,26.7319,287700.0],["2004-10-25",27.0209,27.4969,26.6469,27.1994,377400.0],["2004-10-26",27.3184,27.9899,27.0974,27.9219,206800.0],["2004-10-27",28.0239,29.0948,27.8539,29.0778,227000.0],["2004-10-28",28.9078,29.5963,28.6273,29.2988,198100.0],["2004-10-29",29.2903,29.2903,27.6074,27.7264,208000.0],["2004-11-01",29.6728,33.1492,29.5708,33.0812,1167500.0],["2004-11-02",32.9792,33.3107,31.2793,31.5768,319300.0],["2004-11-03",31.8318,32.4693,31.8318,32.2143,161900.0],["2004-11-04",32.2908,32.5543,31.6193,32.2143,173400.0],["2004-11-05",31.9508,32.5713,31.8828,32.4693,195200.0],["2004-11-08",32.1378,32.5543,32.1378,32.5458,177900.0],["2004-11-09",32.8007,32.8942,32.0868,32.5967,126200.0],["2004-11-10",32.7243,32.7243,32.3843,32.7158,177700.0],["2004-11-11",32.7242,33.6507,32.6902,33.3787,132800.0],["2004-11-12",33.4807,33.5742,32.7242,33.4297,103200.0],["2004-11-15",33.2512,34.2457,33.2512,34.1182,240700.0],["2004-11-16",33.9057,34.0417,32.9878,32.9963,93500.0],["2004-11-17",33.1662,34.2797,33.1662,34.0587,150400.0],["2004-11-18",34.2627,34.5687,33.9652,34.1607,106800.0],["2004-11-19",33.9312,34.0757,33.2852,33.4127,92100.0],["2004-11-22",33.2342,33.8462,32.5797,33.8207,74900.0],["2004-11-23",33.9057,33.9057,32.7752,33.4042,72100.0],["2004-11-24",33.2427,33.9992,33.2427,33.7102,71700.0],["2004-11-26",33.7782,33.8292,33.3617,33.4382,29900.0],["2004-11-29",33.5657,33.6167,32.6137,32.9877,192800.0],["2004-11-30",32.8517,33.5402,32.7582,33.1662,203400.0],["2004-12-01",33.3617,33.9397,33.1917,33.3532,161200.0],["2004-12-02",33.2597,33.9312,33.2597,33.7017,140600.0],["2004-12-03",33.3277,33.7527,33.2172,33.2682,69600.0],["2004-12-06",33.2257,33.6337,32.7668,33.3107,144400.0],["2004-12-07",33.3532,33.4127,32.2397,32.2992,121600.0],["2004-12-08",32.2993,33.0387,32.1378,32.7327,67400.0],["2004-12-09",32.5628,32.6903,31.2368,32.1718,120900.0],["2004-12-10",32.1378,32.6392,31.9253,32.2823,39100.0],["2004-12-13",32.4268,33.1152,31.9508,33.0132,70900.0],["2004-12-14",32.7753,33.3447,32.7413,33.3447,105900.0],["2004-12-15",33.2172,33.4977,32.8773,33.4127,73100.0],["2004-12-16",33.3872,33.5062,32.5202,32.7497,58200.0],["2004-12-17",32.7158,32.7158,31.8063,31.8063,97100.0],["2004-12-20",31.7128,32.2822,31.5853,31.6108,117700.0],["2004-12-21",26.5619,29.3158,25.8394,29.2393,1817800.0],["2004-12-22",28.5678,29.7323,28.5338,29.3583,478300.0],["2004-12-23",28.4828,28.9758,28.2533,28.6188,213700.0],["2004-12-27",28.8993,29.0098,27.8624,28.0494,245000.0],["2004-12-28",27.9304,28.3639,27.7774,28.1769,272900.0],["2004-12-29",28.4149,29.2733,28.1344,28.8483,370200.0],["2004-12-30",28.7038,29.3243,28.7038,29.2053,90200.0],["2004-12-31",28.9843,29.5878,28.9758,29.0353,107800.0],["2005-01-03",29.3243,29.3243,28.3723,28.6018,703000.0],["2005-01-04",28.8058,28.8653,27.9644,28.2959,294400.0],["2005-01-05",28.1343,28.3468,27.4714,27.5394,292000.0],["2005-01-06",27.8369,28.1174,27.3694,27.7094,260800.0],["2005-01-07",28.0324,28.0324,27.0634,27.0634,209900.0],["2005-01-10",26.9189,27.7604,26.9189,27.4629,234500.0],["2005-01-11",27.3864,27.3864,27.1399,27.2249,280100.0],["2005-01-12",27.3014,27.4119,26.7744,27.1824,156700.0],["2005-01-13",27.3949,27.3949,26.7744,26.9529,148000.0],["2005-01-14",27.0549,27.3609,26.9189,27.3609,172900.0],["2005-01-18",27.1994,27.4544,26.5619,27.0294,314500.0],["2005-01-19",26.8594,27.2674,26.7744,27.1314,278100.0],["2005-01-20",27.1994,27.3014,26.7829,27.1994,222700.0],["2005-01-21",27.3864,27.3864,26.7744,27.0634,240100.0],["2005-01-24",27.1994,27.3269,26.4429,26.6724,186600.0],["2005-01-25",26.7064,27.0209,26.2729,26.8254,245600.0],["2005-01-26",27.1654,27.1654,26.5109,26.9104,117100.0],["2005-01-27",26.8424,26.9019,26.5534,26.7659,208700.0],["2005-01-28",26.5874,26.9104,26.4344,26.8084,91200.0],["2005-01-31",26.9019,27.0804,26.7574,27.0549,216800.0],["2005-02-01",26.4599,27.4969,26.4599,27.3609,162200.0],["2005-02-02",27.1654,27.4714,26.4939,27.1824,204200.0],["2005-02-03",27.0124,27.0124,25.8819,26.2984,245000.0],["2005-02-04",26.4174,26.8424,26.2134,26.6724,116000.0],["2005-02-07",26.7829,26.7829,26.4344,26.6469,107200.0],["2005-02-08",26.6639,26.7829,26.5534,26.7574,130000.0],["2005-02-09",26.7574,26.7574,25.3719,25.6609,201100.0],["2005-02-10",26.1284,26.7914,25.9414,26.7574,314300.0],["2005-02-11",26.6384,28.5509,26.5789,28.4999,232500.0],["2005-02-14",28.3808,28.3808,26.9359,27.2419,412600.0],["2005-02-15",27.0464,27.5394,26.9784,27.1739,202900.0],["2005-02-16",27.0379,27.4204,26.9189,27.0294,139200.0],["2005-02-17",27.1739,27.1739,26.5789,26.5959,165800.0],["2005-02-18",26.8339,27.0464,26.5194,27.0124,203600.0],["2005-02-22",26.7659,26.9614,26.3579,26.4344,215400.0],["2005-02-23",26.8594,27.1909,26.5619,26.5619,229400.0],["2005-02-24",26.7234,27.0209,26.3494,26.6809,190900.0],["2005-02-25",26.7659,26.7659,26.5024,26.7404,115300.0],["2005-02-28",26.8169,27.6499,26.5024,27.6414,187600.0],["2005-03-01",27.6839,27.8369,27.1399,27.3439,254200.0],["2005-03-02",27.2504,27.4034,26.7064,26.8339,175600.0],["2005-03-03",26.9784,27.4799,26.8594,27.2929,170900.0],["2005-03-04",27.5394,27.5394,26.9104,27.0889,111500.0],["2005-03-07",26.9444,27.2419,26.8424,26.8679,100600.0],["2005-03-08",26.7319,26.8169,26.4599,26.4769,218000.0],["2005-03-09",26.3494,26.9274,26.2814,26.6129,99100.0],["2005-03-10",26.9019,27.0039,26.3919,26.4769,102700.0],["2005-03-11",26.5109,27.0464,26.4429,26.7149,144600.0],["2005-03-14",26.6554,27.3269,26.3579,27.2419,225700.0],["2005-03-15",27.3269,27.3694,26.7234,26.9359,272500.0],["2005-03-16",26.7064,27.2164,26.6384,26.9189,229300.0],["2005-03-17",26.8169,26.9614,26.5024,26.5109,126800.0],["2005-03-18",26.5704,26.5704,25.7119,26.1114,199500.0],["2005-03-21",26.1709,26.1709,25.7799,25.9329,54200.0],["2005-03-22",25.7119,26.1114,25.4144,25.4994,248600.0],["2005-03-23",25.3464,25.5504,24.8194,24.8619,171900.0],["2005-03-24",25.0999,25.0999,24.5134,24.5219,181300.0],["2005-03-28",24.7854,24.7939,24.2754,24.4029,158700.0],["2005-03-29",24.3689,24.7939,24.3689,24.6154,279800.0],["2005-03-30",24.5729,25.1679,24.4114,24.8534,196700.0],["2005-03-31",24.9214,24.9809,24.1054,24.3519,118600.0],["2005-04-01",24.4794,24.8194,23.757,23.995,88200.0],["2005-04-04",24.2159,24.2159,23.383,23.6975,113500.0],["2005-04-05",23.587,24.267,23.587,24.0375,127900.0],["2005-04-06",24.2584,24.6749,23.9355,23.9355,111100.0],["2005-04-07",23.927,24.3944,23.7825,24.1394,46600.0],["2005-04-08",23.9354,24.2924,23.8335,23.8419,83200.0],["2005-04-11",23.7315,23.808,23.332,23.3405,63500.0],["2005-04-12",23.2895,23.315,22.873,23.094,128700.0],["2005-04-13",23.3235,23.3235,22.5585,22.72,75800.0],["2005-04-14",22.8815,23.587,22.7285,22.873,115900.0],["2005-04-15",22.8305,23.213,22.6435,22.6945,133300.0],["2005-04-18",22.6095,23.1535,22.6095,23.1535,173300.0],["2005-04-19",23.162,23.723,23.1535,23.723,182900.0],["2005-04-20",23.6295,23.689,23.417,23.468,159100.0],["2005-04-21",23.502,24.1905,23.502,24.1735,104000.0],["2005-04-22",24.0544,24.2074,23.7144,23.7484,212300.0],["2005-04-25",23.944,24.1395,23.825,24.0375,54500.0],["2005-04-26",24.0799,24.1904,23.3915,23.723,204700.0],["2005-04-27",23.4595,24.0714,23.298,23.893,63800.0],["2005-04-28",23.791,23.9864,23.264,23.264,107200.0],["2005-04-29",23.247,23.2895,22.4225,22.8985,99700.0],["2005-05-02",23.128,23.298,22.652,23.128,86600.0],["2005-05-03",22.975,23.4595,22.975,23.1365,87500.0],["2005-05-04",23.043,23.5954,22.8305,23.536,140000.0],["2005-05-05",23.4595,23.706,23.247,23.706,82200.0],["2005-05-06",23.774,23.842,23.0345,23.128,129800.0],["2005-05-09",23.3575,26.4854,22.397,26.4769,480900.0],["2005-05-10",26.1029,26.2559,24.9724,25.0659,435000.0],["2005-05-11",24.9384,25.3294,24.4794,24.5644,141200.0],["2005-05-12",24.5814,25.9839,24.5644,25.4144,171200.0],["2005-05-13",25.2614,25.3549,24.9129,25.0829,105900.0],["2005-05-16",25.0064,25.2954,24.7089,24.8619,175700.0],["2005-05-17",24.7344,25.2869,24.6834,25.1679,87100.0],["2005-05-18",25.3889,25.8989,25.2529,25.7459,59700.0],["2005-05-19",25.7544,25.7799,25.2104,25.7204,140300.0],["2005-05-20",25.7204,25.8224,25.1934,25.7884,87600.0],["2005-05-23",25.9754,26.0604,25.7034,25.9414,78200.0],["2005-05-24",25.6949,26.2049,25.4654,26.1199,68800.0],["2005-05-25",25.8309,25.8309,25.4739,25.5164,96300.0],["2005-05-26",25.7629,25.9584,25.5079,25.7714,80100.0],["2005-05-27",25.9499,25.9499,25.4824,25.8479,21700.0],["2005-05-31",25.7459,26.0094,25.4824,25.5674,163100.0],["2005-06-01",25.4994,26.1709,25.4229,26.1709,54000.0],["2005-06-02",25.8819,26.1284,25.5079,25.9329,103200.0],["2005-06-03",25.8904,25.8904,25.4569,25.4994,52200.0],["2005-06-06",25.4654,25.6439,25.2359,25.6439,49600.0],["2005-06-07",25.7119,26.2134,25.5589,25.7459,59000.0],["2005-06-08",25.8139,25.9244,25.2954,25.3804,75700.0],["2005-06-09",25.2019,25.6949,25.0234,25.5419,80600.0],["2005-06-10",25.6099,25.6099,25.2019,25.2274,36100.0],["2005-06-13",25.2954,25.4399,25.0489,25.1254,93600.0],["2005-06-14",25.1169,25.4654,24.8874,25.0744,98700.0],["2005-06-15",25.2019,25.4314,24.8364,25.4229,92800.0],["2005-06-16",25.2359,25.8054,25.2359,25.7799,56800.0],["2005-06-17",25.7544,25.8904,25.2954,25.4569,153100.0],["2005-06-20",25.5164,25.6014,25.0319,25.0744,71900.0],["2005-06-21",25.1084,25.2869,24.9384,25.1594,55300.0],["2005-06-22",23.6125,25.1594,22.958,24.9894,558800.0],["2005-06-23",24.9299,24.9299,24.063,24.063,346200.0],["2005-06-24",24.0714,24.1819,23.6635,23.8675,196000.0],["2005-06-27",23.8335,23.8335,23.366,23.723,189500.0],["2005-06-28",23.7825,24.3604,23.434,23.91,205200.0],["2005-06-29",23.9439,24.1479,23.7485,23.8844,64800.0],["2005-06-30",23.8845,23.9015,23.621,23.672,77700.0],["2005-07-01",23.7315,23.842,23.3575,23.6465,52500.0],["2005-07-05",23.553,24.9554,23.553,24.5899,110300.0],["2005-07-06",24.5304,24.7939,23.9949,24.3179,65700.0],["2005-07-07",24.131,24.5474,23.9015,24.131,92900.0],["2005-07-08",24.1649,25.4569,23.9184,25.4144,93900.0],["2005-07-11",25.4569,26.2219,25.3804,26.2219,143600.0],["2005-07-12",26.0434,26.0434,24.4964,25.0234,137200.0],["2005-07-13",25.0234,25.1169,24.3349,24.7684,131200.0],["2005-07-14",25.0489,25.5164,24.7089,24.8534,55500.0],["2005-07-15",24.4794,25.0489,24.4114,24.9044,46100.0],["2005-07-18",24.8789,24.8789,23.9099,24.2244,93800.0],["2005-07-19",24.2924,24.7259,24.0459,24.2244,91200.0],["2005-07-20",24.097,24.7174,24.097,24.3604,81400.0],["2005-07-21",24.4114,25.0319,24.1819,24.1904,79100.0],["2005-07-22",24.2669,25.1084,23.689,24.8704,70000.0],["2005-07-25",24.8619,25.3634,24.2499,24.5814,52800.0],["2005-07-26",24.8874,25.5844,24.8874,25.3124,128600.0],["2005-07-27",25.4059,25.4059,24.4794,24.9044,124700.0],["2005-07-28",24.7939,25.2359,24.6579,24.8364,50000.0],["2005-07-29",24.6749,24.9894,24.5389,24.5559,120600.0],["2005-08-01",24.5984,24.8959,24.5049,24.8534,91700.0],["2005-08-02",24.7769,24.9979,24.6154,24.9299,92500.0],["2005-08-03",24.6749,24.9894,24.0204,24.8789,129600.0],["2005-08-04",24.8194,25.4059,24.7004,24.8364,142200.0],["2005-08-05",24.9894,26.1964,24.9894,26.1539,152400.0],["2005-08-08",26.2559,26.3239,24.8364,24.9044,182100.0],["2005-08-09",24.9894,25.5929,24.9044,24.9469,70600.0],["2005-08-10",25.0489,25.4144,24.2839,24.3774,91400.0],["2005-08-11",24.3179,25.0744,24.3179,24.9809,47200.0],["2005-08-12",24.8704,24.9384,24.1479,24.3944,61100.0],["2005-08-15",24.2754,25.0999,24.1394,25.0319,48000.0],["2005-08-16",24.8619,25.0404,24.4369,24.6494,91100.0],["2005-08-17",24.6494,24.7769,24.1734,24.1819,123900.0],["2005-08-18",24.1564,24.6664,24.1564,24.3434,79300.0],["2005-08-19",24.3434,24.5389,24.2414,24.2584,52500.0],["2005-08-22",24.5049,24.5049,23.8844,24.0969,60200.0],["2005-08-23",24.0884,24.1564,23.5105,23.57,89800.0],["2005-08-24",23.502,24.1309,23.4595,23.536,77100.0],["2005-08-25",23.5444,24.1734,23.5359,24.0884,65200.0],["2005-08-26",24.0799,24.2754,23.7315,23.9014,58200.0],["2005-08-29",23.893,23.927,23.6125,23.825,72700.0],["2005-08-30",23.8845,23.9864,23.4085,23.6465,39200.0],["2005-08-31",23.689,23.7485,23.4425,23.6465,98800.0],["2005-09-01",23.74,24.1734,23.5955,23.7995,86600.0],["2005-09-02",23.74,23.859,23.5445,23.723,38600.0],["2005-09-06",23.689,24.0205,23.689,23.91,163300.0],["2005-09-07",23.876,23.9949,23.655,23.7995,55800.0],["2005-09-08",23.604,23.74,23.4255,23.502,67900.0],["2005-09-09",23.5105,23.859,23.502,23.7145,146200.0],["2005-09-12",23.621,23.893,23.4765,23.6295,223300.0],["2005-09-13",23.468,23.774,23.213,23.3575,72400.0],["2005-09-14",23.366,23.553,22.8305,23.298,164900.0],["2005-09-15",23.3065,23.4595,23.1025,23.3065,275400.0],["2005-09-16",23.4425,23.7145,23.2215,23.553,194300.0],["2005-09-19",23.4935,23.587,23.077,23.1365,91700.0],["2005-09-20",23.179,23.315,22.397,22.6435,152900.0],["2005-09-21",22.533,23.1195,22.2015,22.482,101600.0],["2005-09-22",22.5925,23.281,22.4225,23.162,119800.0],["2005-09-23",23.162,23.9865,23.128,23.8675,100500.0],["2005-09-26",24.0289,24.0289,22.9495,23.3065,79400.0],["2005-09-27",23.2045,23.434,22.8305,23.1535,77000.0],["2005-09-28",23.145,23.315,22.89,23.009,58800.0],["2005-09-29",22.924,23.91,22.9155,23.621,69900.0],["2005-09-30",23.6805,23.927,23.3235,23.91,62100.0],["2005-10-03",23.8929,24.4964,23.6975,24.2414,67800.0],["2005-10-04",24.3944,24.5219,23.9524,24.2244,106900.0],["2005-10-05",24.0289,24.0289,23.0175,23.0345,109500.0],["2005-10-06",23.026,23.4085,22.839,23.162,108100.0],["2005-10-07",23.247,23.4085,22.9495,23.383,55200.0],["2005-10-10",23.247,23.298,22.8645,23.111,55100.0],["2005-10-11",23.179,23.179,22.7625,22.8475,131700.0],["2005-10-12",22.737,23.23,22.652,22.856,231200.0],["2005-10-13",22.6945,23.264,22.6945,22.975,97600.0],["2005-10-14",23.145,23.145,22.38,22.703,91900.0],["2005-10-17",22.6945,22.771,21.8105,22.0315,98600.0],["2005-10-18",21.9975,22.0995,21.4875,21.904,153700.0],["2005-10-19",21.7935,22.074,21.683,22.0145,190700.0],["2005-10-20",21.9295,22.0825,21.819,21.8955,218500.0],["2005-10-21",21.819,22.0995,21.819,22.057,143400.0],["2005-10-24",22.1165,22.3375,22.0315,22.142,213200.0],["2005-10-25",22.006,22.0995,21.513,21.7,135200.0],["2005-10-26",21.5725,21.8785,21.0455,21.0625,200600.0],["2005-10-27",20.918,21.0625,19.83,19.9405,163200.0],["2005-10-28",20.0595,21.071,20.0595,20.952,190300.0],["2005-10-31",21.105,21.6575,20.5865,20.833,156900.0],["2005-11-01",20.7055,20.7905,20.4505,20.6205,73500.0],["2005-11-02",20.7565,21.4875,19.1331,19.694,664600.0],["2005-11-03",19.8215,19.83,19.2096,19.643,210800.0],["2005-11-04",19.2861,19.5241,18.7591,18.8186,1185900.0],["2005-11-07",18.8696,19.2351,18.7251,19.1161,374000.0],["2005-11-08",18.9461,19.1501,18.2236,18.5126,264000.0],["2005-11-09",18.6911,18.9631,18.3511,18.6231,164400.0],["2005-11-10",18.5296,18.8101,18.4871,18.7336,319900.0],["2005-11-11",18.6146,18.9546,18.5211,18.8866,70300.0],["2005-11-14",18.8696,19.3966,18.7846,19.2096,229500.0],["2005-11-15",19.2096,19.3541,19.1926,19.3286,135700.0],["2005-11-16",19.3201,19.4646,18.7676,18.8951,125100.0],["2005-11-17",18.9801,19.6261,18.8866,19.5921,82500.0],["2005-11-18",19.7705,19.881,19.2861,19.881,134400.0],["2005-11-21",20.0255,20.051,19.7195,19.864,124800.0],["2005-11-22",19.8131,20.085,18.9121,19.4731,115000.0],["2005-11-23",19.3796,20.102,19.3456,19.983,81100.0],["2005-11-25",20.0935,20.0935,19.881,19.983,20900.0],["2005-11-28",19.983,20.3825,19.932,20.3145,121100.0],["2005-11-29",20.3995,21.564,20.255,21.4875,629300.0],["2005-11-30",21.4875,22.3205,21.4535,22.0485,576200.0],["2005-12-01",22.0485,23.4255,21.887,23.0005,634700.0],["2005-12-02",22.958,23.1875,22.618,23.0515,312900.0],["2005-12-05",23.0515,23.179,22.873,23.0515,257400.0],["2005-12-06",23.0855,23.5105,22.873,23.026,261700.0],["2005-12-07",23.0345,23.5785,22.8645,23.281,255200.0],["2005-12-08",23.162,23.4085,22.686,22.9495,149100.0],["2005-12-09",23.1535,23.281,22.9155,23.162,73400.0],["2005-12-12",23.145,23.502,23.0855,23.2385,247800.0],["2005-12-13",23.1195,23.6465,22.975,23.434,100500.0],["2005-12-14",23.451,23.57,23.0175,23.145,94300.0],["2005-12-15",23.264,23.264,22.4395,22.6775,187700.0],["2005-12-16",22.737,23.06,22.5415,22.9325,276700.0],["2005-12-19",22.89,22.89,22.1675,22.3375,159100.0],["2005-12-20",22.2185,22.5585,22.1165,22.533,173000.0],["2005-12-21",22.431,22.839,22.4225,22.839,128500.0],["2005-12-22",22.856,22.8645,22.4055,22.5075,95300.0],["2005-12-23",22.4395,22.7965,22.4395,22.55,24900.0],["2005-12-27",22.771,22.8645,22.176,22.227,49000.0],["2005-12-28",22.3375,22.992,22.2355,22.992,107700.0],["2005-12-29",22.89,23.162,22.788,23.077,77500.0],["2005-12-30",22.9495,23.3235,22.822,23.162,129700.0],["2006-01-03",23.0685,23.7739,22.635,23.7484,152400.0],["2006-01-04",23.7655,23.7655,23.247,23.3405,271700.0],["2006-01-05",23.264,23.757,23.196,23.6805,86500.0],["2006-01-06",23.791,24.2499,23.0685,23.8419,126100.0],["2006-01-09",23.6805,24.4199,23.6465,24.1479,116900.0],["2006-01-10",24.0799,24.3264,23.7569,24.0969,87200.0],["2006-01-11",24.0544,24.1309,23.3915,23.723,104900.0],["2006-01-12",23.7145,24.0884,23.587,23.7995,144700.0],["2006-01-13",23.842,24.1989,23.842,24.0119,144900.0],["2006-01-17",23.7315,24.3434,23.7145,24.2244,112200.0],["2006-01-18",24.0204,24.8449,23.8845,24.6324,124000.0],["2006-01-19",24.7854,25.0744,24.3604,24.9554,93800.0],["2006-01-20",25.1084,25.1084,24.5474,24.6579,110600.0],["2006-01-23",24.5899,24.9299,24.3434,24.7004,63600.0],["2006-01-24",24.6324,25.1679,24.5559,24.9894,64700.0],["2006-01-25",25.0489,25.0489,24.3944,24.7089,98800.0],["2006-01-26",24.7684,25.8734,24.7259,25.8394,69000.0],["2006-01-27",25.7629,26.1964,25.2869,26.1709,85600.0],["2006-01-30",26.0519,26.0519,25.6694,25.9414,60500.0],["2006-01-31",25.3549,25.4569,24.8789,25.1169,216200.0],["2006-02-01",24.9554,25.0149,24.3774,24.6154,240000.0],["2006-02-02",24.5389,24.6749,23.893,24.4199,107800.0],["2006-02-03",24.3094,24.3774,23.179,23.791,278000.0],["2006-02-06",23.791,23.961,23.298,23.944,116700.0],["2006-02-07",23.7995,24.1564,23.689,23.8419,143300.0],["2006-02-08",22.6265,23.927,22.6265,23.5105,408500.0],["2006-02-09",23.6295,23.9269,23.553,23.5785,220900.0],["2006-02-10",23.6465,24.046,23.502,23.91,175200.0],["2006-02-13",24.0289,24.3434,23.638,23.638,105800.0],["2006-02-14",23.757,24.4964,23.655,24.3519,103500.0],["2006-02-15",24.2669,24.7684,24.2499,24.7089,126500.0],["2006-02-16",24.7429,25.1679,24.6749,25.0489,91400.0],["2006-02-17",25.1679,25.2019,23.9694,24.2414,85800.0],["2006-02-21",24.1904,24.4624,23.417,23.7995,65900.0],["2006-02-22",23.9185,24.182,23.774,23.995,153600.0],["2006-02-23",23.9355,24.2499,23.876,24.1394,78400.0],["2006-02-24",24.0544,24.6579,23.8334,24.3009,69400.0],["2006-02-27",24.4199,25.2104,24.2584,25.0659,99400.0],["2006-02-28",25.0404,25.2699,24.3434,24.4284,124100.0],["2006-03-01",24.5389,24.7004,24.2159,24.6494,78500.0],["2006-03-02",24.5474,24.6069,23.7315,24.2754,83400.0],["2006-03-03",24.0969,24.2159,23.689,23.7825,128100.0],["2006-03-06",23.7655,23.7655,22.856,23.196,107400.0],["2006-03-07",23.06,23.4,22.4565,23.366,137400.0],["2006-03-08",23.264,23.383,22.5245,23.0005,78500.0],["2006-03-09",22.958,23.5445,22.584,22.601,35600.0],["2006-03-10",25.5249,27.7094,24.8704,27.1144,1256200.0],["2006-03-13",27.1144,29.2903,27.1144,28.3129,991100.0],["2006-03-14",28.0919,29.7068,28.0919,29.4943,478800.0],["2006-03-15",29.3243,29.9363,29.1118,29.9193,176400.0],["2006-03-16",29.9193,30.1913,29.2988,29.6303,158200.0],["2006-03-17",29.7068,29.7068,29.1033,29.1203,313300.0],["2006-03-20",29.0693,29.2563,28.5423,28.6188,203400.0],["2006-03-21",28.5764,28.9928,28.2619,28.5764,166900.0],["2006-03-22",28.4999,28.5933,28.2364,28.5849,124800.0],["2006-03-23",28.3894,29.0098,28.2364,28.3894,99100.0],["2006-03-24",28.4998,28.5168,28.0409,28.4063,93000.0],["2006-03-27",28.4403,28.8228,28.1004,28.2618,81000.0],["2006-03-28",28.2364,28.8058,28.0579,28.4828,103300.0],["2006-03-29",28.6273,30.3018,28.4403,30.2083,250700.0],["2006-03-30",30.2508,31.1518,29.4178,29.5198,209400.0],["2006-03-31",29.5028,29.7918,28.7888,29.0098,144600.0],["2006-04-03",28.9843,29.7323,28.4403,28.6188,147300.0],["2006-04-04",28.5083,28.8483,28.0494,28.2533,215400.0],["2006-04-05",28.1513,28.4913,28.0578,28.3383,142900.0],["2006-04-06",28.4148,29.1798,28.3978,28.9843,134400.0],["2006-04-07",29.0098,29.4688,28.8143,28.8313,149700.0],["2006-04-10",28.7293,28.7888,28.3044,28.4744,93300.0],["2006-04-11",27.9814,28.3808,26.7744,27.0719,229500.0],["2006-04-12",26.9954,27.5309,26.9104,27.3779,114400.0],["2006-04-13",27.1994,27.3184,26.8509,26.9954,115200.0],["2006-04-17",26.9104,27.1824,26.1029,26.6554,125200.0],["2006-04-18",26.7149,28.7038,26.3834,28.7038,191200.0],["2006-04-19",28.6698,29.0523,28.2024,28.5678,105800.0],["2006-04-20",28.4828,28.8993,28.1769,28.7973,108000.0],["2006-04-21",28.7888,29.0183,27.9474,28.4744,125100.0],["2006-04-24",28.5423,28.6018,27.2334,27.2504,81300.0],["2006-04-25",27.2504,27.5394,26.9444,27.2589,80400.0],["2006-04-26",27.1824,28.1174,27.1824,27.4799,51000.0],["2006-04-27",27.2079,28.0069,26.9529,27.0889,64600.0],["2006-04-28",26.9614,27.9134,26.8679,27.4459,86000.0],["2006-05-01",27.4459,28.0494,27.2674,27.7944,102300.0],["2006-05-02",27.7349,28.3554,27.3864,28.0494,110900.0],["2006-05-03",27.8539,28.5848,27.4884,28.4234,77300.0],["2006-05-04",28.3469,29.8173,28.2024,29.5113,145000.0],["2006-05-05",29.7323,30.1573,29.1798,29.1798,102100.0],["2006-05-08",29.2393,29.9193,28.9758,29.8173,132400.0],["2006-05-09",31.7893,31.8063,29.3243,29.5878,349300.0],["2006-05-10",30.4718,30.5993,29.0098,29.4178,253600.0],["2006-05-11",29.3498,29.8343,29.0268,29.0693,202700.0],["2006-05-12",29.0098,29.2988,28.0834,28.3044,215000.0],["2006-05-15",28.0494,28.8738,27.7094,28.4999,193400.0],["2006-05-16",28.6103,29.3243,28.6103,28.9758,209300.0],["2006-05-17",28.6868,28.9758,28.1683,28.2533,148100.0],["2006-05-18",28.4234,29.0523,27.9389,28.1344,138500.0],["2006-05-19",28.0918,29.3158,28.0578,29.1968,314000.0],["2006-05-22",28.8398,30.0383,28.8313,29.6133,237300.0],["2006-05-23",29.8173,30.2593,28.8398,28.9078,161900.0],["2006-05-24",28.9248,29.6643,28.1174,29.2818,161600.0],["2006-05-25",29.8343,30.0213,29.0013,29.8343,172700.0],["2006-05-26",30.0043,30.2678,29.4688,29.7663,153000.0],["2006-05-30",29.6133,29.7493,29.1798,29.2563,101300.0],["2006-05-31",29.4518,29.9703,29.0608,29.7748,420500.0],["2006-06-01",29.8853,30.4803,29.8853,30.3698,367100.0],["2006-06-02",30.1743,31.1348,29.9448,30.1573,267400.0],["2006-06-05",30.0213,30.5483,29.2648,29.3923,354400.0],["2006-06-06",29.5963,29.8003,29.3243,29.7493,132200.0],["2006-06-07",29.8768,29.8853,29.3923,29.6303,110400.0],["2006-06-08",29.4008,29.7833,28.3214,29.4178,176400.0],["2006-06-09",29.5283,29.6388,28.4149,28.6443,139300.0],["2006-06-12",28.6953,28.6953,27.3099,27.7094,249700.0],["2006-06-13",27.8199,28.7633,27.5139,27.9304,185500.0],["2006-06-14",27.8879,28.2534,27.0804,27.5054,158300.0],["2006-06-15",27.9134,28.2619,27.5564,27.9984,191500.0],["2006-06-16",27.8709,28.1854,27.1314,27.4374,363000.0],["2006-06-19",27.6329,27.6329,26.3154,26.4429,224900.0],["2006-06-20",26.4769,26.6129,26.0094,26.0604,176600.0],["2006-06-21",26.0944,26.9869,26.0944,26.2984,271500.0],["2006-06-22",26.1539,26.7234,26.0264,26.5534,334300.0],["2006-06-23",26.3324,27.5479,26.3324,27.1229,296700.0],["2006-06-26",27.2504,27.6839,26.7319,27.5224,180700.0],["2006-06-27",27.6329,28.1938,27.0804,27.2504,175300.0],["2006-06-28",27.5054,27.6499,26.7489,27.1739,133000.0],["2006-06-29",27.2589,29.5538,27.2589,29.3413,238600.0],["2006-06-30",29.5113,29.5113,28.5678,29.2223,541400.0],["2006-07-03",29.4858,29.4858,28.9248,29.3583,122200.0],["2006-07-05",29.3243,29.5963,28.6698,29.1458,127100.0],["2006-07-06",29.2648,29.7663,29.2648,29.5623,115500.0],["2006-07-07",29.4008,29.6473,27.9644,28.2109,187100.0],["2006-07-10",28.4318,28.6018,28.0154,28.2533,91800.0],["2006-07-11",28.1428,29.0353,28.0069,28.9843,162400.0],["2006-07-12",28.8653,29.0523,28.3214,28.3724,116500.0],["2006-07-13",28.1514,28.1514,27.1654,27.3524,119900.0],["2006-07-14",27.2844,27.9219,27.1824,27.6839,131700.0],["2006-07-17",27.6584,27.8709,26.6894,26.8934,117500.0],["2006-07-18",27.0379,27.5819,26.5194,27.4629,132700.0],["2006-07-19",27.5479,29.0268,27.5479,28.7038,275600.0],["2006-07-20",28.7718,28.9333,28.3979,28.4234,168300.0],["2006-07-21",28.2449,28.4743,27.6329,27.6839,429600.0],["2006-07-24",27.9899,28.6613,27.9134,28.4573,152700.0],["2006-07-25",28.5848,29.4263,28.1429,28.6698,231500.0],["2006-07-26",28.4913,29.3583,27.8199,29.2223,203300.0],["2006-07-27",29.4603,29.6048,28.2618,28.4913,118400.0],["2006-07-28",28.7803,29.1543,28.5848,28.6613,190300.0],["2006-07-31",28.4573,29.0863,28.4573,28.7123,102500.0],["2006-08-01",28.3809,28.8143,27.9814,28.0834,121200.0],["2006-08-02",28.3468,28.4573,28.0494,28.2363,79100.0],["2006-08-03",27.9049,29.3838,27.9049,29.1458,157700.0],["2006-08-04",29.4603,29.9618,28.5508,29.1288,100200.0],["2006-08-07",28.8398,29.0523,28.2874,28.7973,55900.0],["2006-08-08",29.0183,29.4178,27.0379,27.1144,276100.0],["2006-08-09",27.4544,28.0239,22.907,23.9185,1315400.0],["2006-08-10",23.6125,25.8054,23.5955,24.8109,439200.0],["2006-08-11",24.8109,25.3464,24.5899,25.1424,297900.0],["2006-08-14",25.3974,27.1314,25.2274,26.8339,454700.0],["2006-08-15",27.2504,28.8313,27.2504,28.3299,342100.0],["2006-08-16",28.7463,29.0183,28.2364,28.9163,226900.0],["2006-08-17",28.8228,29.6643,28.8143,29.0013,170600.0],["2006-08-18",29.1543,29.7323,28.6528,29.6303,189300.0],["2006-08-21",29.5198,29.5368,28.7463,29.2053,214800.0],["2006-08-22",29.2988,29.3243,29.0183,29.3073,140800.0],["2006-08-23",29.4178,29.7408,28.9588,29.3073,195100.0],["2006-08-24",29.4858,29.9023,29.3243,29.3498,246900.0],["2006-08-25",29.3668,29.6558,29.1373,29.2988,174000.0],["2006-08-28",29.2648,29.8938,29.0693,29.8768,87200.0],["2006-08-29",29.8768,31.0923,29.8768,30.9223,270100.0],["2006-08-30",30.9393,30.9818,30.3613,30.8628,130200.0],["2006-08-31",30.8543,31.2368,30.6418,30.6928,168300.0],["2006-09-01",30.8543,30.8628,30.4123,30.6078,96000.0],["2006-09-05",30.7608,31.3473,30.5483,31.2113,162300.0],["2006-09-06",30.8458,30.8458,29.4943,29.6048,157900.0],["2006-09-07",29.3838,30.3698,29.0523,29.7918,189800.0],["2006-09-08",29.7408,29.7833,29.1118,29.5283,116400.0],["2006-09-11",29.4433,30.3443,29.2563,30.2423,130300.0],["2006-09-12",30.3698,32.2993,30.3698,31.6703,175900.0],["2006-09-13",31.5513,31.5513,30.4973,31.1773,134600.0],["2006-09-14",30.9393,31.5173,30.5143,31.5088,125900.0],["2006-09-15",31.7723,31.8148,30.1148,30.4293,251800.0],["2006-09-18",30.3443,30.9308,30.0808,30.7013,141200.0],["2006-09-19",30.6333,30.6843,29.4603,30.4293,124600.0],["2006-09-20",30.7608,31.0923,30.4293,30.6333,132900.0],["2006-09-21",30.8968,31.6193,30.7268,31.1518,137500.0],["2006-09-22",30.9138,30.9138,29.5963,29.9533,110100.0],["2006-09-25",29.9193,31.0243,29.6388,30.8968,84200.0],["2006-09-26",30.9393,30.9393,29.6303,29.8683,180100.0],["2006-09-27",29.6473,30.2763,29.6473,29.8428,144900.0],["2006-09-28",29.8938,30.2848,29.7408,29.8513,185400.0],["2006-09-29",29.9788,30.3613,29.4518,29.4943,133200.0],["2006-10-02",29.4943,29.9108,28.8993,29.0268,91400.0],["2006-10-03",28.9333,29.2053,28.8228,29.2053,156300.0],["2006-10-04",29.0183,30.7863,29.0183,30.3868,124100.0],["2006-10-05",30.2848,31.1603,30.1318,31.1093,82500.0],["2006-10-06",30.9053,30.9053,30.0553,30.4378,59800.0],["2006-10-09",30.4888,30.6333,30.1573,30.4718,58900.0],["2006-10-10",30.6418,30.6418,29.8683,29.9278,242100.0],["2006-10-11",29.8768,29.8768,28.8993,29.2903,177200.0],["2006-10-12",29.4688,29.8938,29.4263,29.7918,193900.0],["2006-10-13",29.7153,30.2423,29.7153,29.9278,210700.0],["2006-10-16",29.8088,30.8033,29.8088,30.2338,168000.0],["2006-10-17",29.9278,30.2593,29.8683,29.9703,264800.0],["2006-10-18",30.2593,30.7013,29.5623,29.7748,209000.0],["2006-10-19",29.6388,29.7663,29.4943,29.7153,133900.0],["2006-10-20",29.8938,29.8938,29.3753,29.4178,86800.0],["2006-10-23",29.2818,29.4943,29.1033,29.1118,124000.0],["2006-10-24",29.0353,29.3753,29.0098,29.1458,173500.0],["2006-10-25",29.2563,29.5538,28.4318,28.8398,177100.0],["2006-10-26",29.1288,29.4008,28.8993,29.1373,275000.0],["2006-10-27",29.1628,29.1628,28.6018,28.7888,155100.0],["2006-10-30",28.5933,29.1203,28.5933,28.8058,213700.0],["2006-10-31",28.6528,29.1458,28.3808,28.7803,233500.0],["2006-11-01",29.0353,29.1118,27.6669,27.6754,320600.0],["2006-11-02",25.6779,26.3409,24.1819,24.4794,1496200.0],["2006-11-03",23.9185,26.2644,23.9185,25.6354,761800.0],["2006-11-06",25.7034,25.7034,24.8109,25.0914,491000.0],["2006-11-07",25.0744,25.6524,24.9044,25.0999,329300.0],["2006-11-08",24.9299,25.7459,24.5644,25.5504,135700.0],["2006-11-09",25.6184,25.9584,25.3379,25.3634,184800.0],["2006-11-10",25.2954,26.2219,25.2699,26.1794,277900.0],["2006-11-13",26.1029,26.2219,25.9159,26.1539,235300.0],["2006-11-14",26.1794,27.0379,26.0944,27.0379,220600.0],["2006-11-15",27.0209,27.2844,26.7319,27.1314,167400.0],["2006-11-16",27.2419,27.4289,26.8509,27.0634,188600.0],["2006-11-17",27.1144,27.1144,26.6384,26.7149,123700.0],["2006-11-20",26.7744,27.0549,26.5619,26.9614,110000.0],["2006-11-21",26.9274,27.1994,26.6384,27.1144,88300.0],["2006-11-22",27.0464,27.3439,26.8424,26.9954,51700.0],["2006-11-24",26.8424,27.1399,26.5619,26.8679,46300.0],["2006-11-27",27.0549,27.0549,26.6129,26.7574,272000.0],["2006-11-28",26.7404,26.9869,26.4429,26.5959,256700.0],["2006-11-29",26.8509,27.5904,26.7744,26.9359,284100.0],["2006-11-30",26.9869,27.1654,26.4939,26.5874,252300.0],["2006-12-01",26.6979,26.7914,26.2389,26.6894,228900.0],["2006-12-04",26.6894,27.1484,26.5364,26.6044,260000.0],["2006-12-05",26.8084,27.5139,26.7149,26.8764,187000.0],["2006-12-06",26.7659,26.8509,26.4004,26.4854,146000.0],["2006-12-07",26.6129,26.6809,25.9924,26.1114,151800.0],["2006-12-08",25.9414,26.5789,25.8054,26.4769,140200.0],["2006-12-11",26.3749,26.4174,25.4399,25.5674,174800.0],["2006-12-12",25.6269,26.0774,25.6269,25.8904,195500.0],["2006-12-13",26.0179,26.5024,25.7714,25.8734,152200.0],["2006-12-14",25.9754,26.1624,25.7544,25.8054,125500.0],["2006-12-15",25.9329,26.1539,25.6014,25.8649,230900.0],["2006-12-18",25.8479,26.3324,25.3124,25.3889,146500.0],["2006-12-19",25.2359,25.7204,24.9639,25.6099,88400.0],["2006-12-20",25.5929,26.0604,25.5079,25.5079,73900.0],["2006-12-21",25.4824,26.2984,25.4824,25.8479,68900.0],["2006-12-22",25.7034,26.2219,25.5419,26.0179,100500.0],["2006-12-26",25.9329,26.7659,25.9074,26.7234,85400.0],["2006-12-27",26.6894,27.4884,26.5449,27.3354,207700.0],["2006-12-28",27.3609,28.0239,27.1909,27.7094,187200.0],["2006-12-29",27.6839,27.8624,26.9104,27.0974,125700.0],["2007-01-03",27.1994,27.4544,26.2134,26.6214,149500.0],["2007-01-04",26.5194,26.9699,26.4599,26.8339,85300.0],["2007-01-05",26.6299,26.7659,26.1369,26.3069,66500.0],["2007-01-08",26.3919,26.9614,26.1369,26.7914,74200.0],["2007-01-09",26.6979,26.9359,25.8054,26.2219,107400.0],["2007-01-10",26.0944,26.5194,25.9159,26.4089,91100.0],["2007-01-11",26.4939,27.4969,26.4939,27.3439,112300.0],["2007-01-12",27.2759,27.7349,27.1739,27.6244,76300.0],["2007-01-16",27.7519,28.1089,27.0804,27.3184,114700.0],["2007-01-17",27.2079,27.7689,26.8509,26.8934,90700.0],["2007-01-18",27.0974,27.4714,26.4769,26.6129,114800.0],["2007-01-19",26.5109,26.9444,26.2474,26.7149,46300.0],["2007-01-22",26.5874,26.5874,25.8564,25.9329,96200.0],["2007-01-23",25.9499,26.7064,25.7544,26.2474,188800.0],["2007-01-24",26.3069,26.8424,26.0774,26.7744,36800.0],["2007-01-25",26.7574,26.9444,26.3324,26.6469,51700.0],["2007-01-26",26.6469,26.9614,26.1199,26.8679,50100.0],["2007-01-29",26.7574,27.9559,26.7149,27.5904,184100.0],["2007-01-30",27.5904,27.5904,26.8424,26.9699,142600.0],["2007-01-31",26.9359,27.0209,25.6354,26.6809,158000.0],["2007-02-01",26.7234,27.2249,26.5619,27.0039,72000.0],["2007-02-02",27.0209,27.7519,27.0209,27.5309,121000.0],["2007-02-05",27.6329,27.9644,27.3439,27.8794,155100.0],["2007-02-06",28.5338,31.0838,28.4489,29.9873,848500.0],["2007-02-07",30.1233,32.2653,30.0808,32.0528,465000.0],["2007-02-08",31.8913,32.1718,31.5173,32.1633,196600.0],["2007-02-09",31.9763,32.5967,31.9763,32.2992,161000.0],["2007-02-12",32.1973,32.9282,31.9763,32.2992,255400.0],["2007-02-13",32.3928,33.0217,32.3333,32.9792,253900.0],["2007-02-14",33.0217,33.2597,32.7752,32.9707,137400.0],["2007-02-15",32.8687,33.2427,32.6563,32.9197,139400.0],["2007-02-16",32.9197,32.9537,32.3758,32.8432,101300.0],["2007-02-20",32.7157,33.6337,32.2483,33.1407,160900.0],["2007-02-21",32.9027,33.5402,32.3077,33.3787,164600.0],["2007-02-22",33.3447,33.3787,32.8178,33.2342,186000.0],["2007-02-23",33.1152,33.7357,32.7923,33.4212,131500.0],["2007-02-26",33.3277,33.3787,32.6223,33.0302,128700.0],["2007-02-27",32.6392,32.6987,31.3643,31.3643,251700.0],["2007-02-28",31.4153,32.0783,30.9308,31.3048,360100.0],["2007-03-01",31.1518,32.6137,31.1263,32.3418,267800.0],["2007-03-02",32.1123,32.3842,31.0838,31.1178,200800.0],["2007-03-05",31.0328,31.8233,30.6248,30.6588,204200.0],["2007-03-06",30.8798,32.7752,30.7523,32.3673,309000.0],["2007-03-07",32.2738,32.8007,31.9168,32.4353,301900.0],["2007-03-08",32.5968,33.0727,32.5373,32.5798,199000.0],["2007-03-09",32.8772,33.5487,32.6987,33.1917,190900.0],["2007-03-12",33.0557,33.9227,33.0302,33.6592,112500.0],["2007-03-13",33.5402,33.7017,32.4013,32.5458,179000.0],["2007-03-14",32.4098,33.0643,32.0273,32.8093,107100.0],["2007-03-15",33.1407,33.1407,32.6052,32.9622,113700.0],["2007-03-16",32.9537,33.3192,32.0273,32.2313,258900.0],["2007-03-19",32.3673,33.1153,32.0613,32.8603,82000.0],["2007-03-20",32.8687,33.4552,32.4438,33.4212,127400.0],["2007-03-21",33.5402,34.4752,32.6733,34.4242,210100.0],["2007-03-22",34.4752,34.4752,33.5827,33.9652,211300.0],["2007-03-23",33.9397,34.5007,33.9397,34.4497,129400.0],["2007-03-26",34.3902,35.2317,34.3902,35.0617,189300.0],["2007-03-27",34.9257,34.9767,34.2202,34.3137,177100.0],["2007-03-28",34.0587,34.4072,33.6507,33.9142,143700.0],["2007-03-29",34.1692,34.4157,33.6932,34.1012,165500.0],["2007-03-30",34.1947,34.5177,33.9057,34.5092,108400.0],["2007-04-02",34.5347,34.8492,34.2372,34.8237,140700.0],["2007-04-03",34.8407,35.0192,34.3817,34.8662,131100.0],["2007-04-04",34.7812,35.0787,34.2712,35.0787,183200.0],["2007-04-05",35.1127,35.4187,34.8322,35.3337,106800.0],["2007-04-09",35.2742,35.4187,34.9087,35.4102,146400.0],["2007-04-10",35.3337,36.3452,35.3337,36.2092,185800.0],["2007-04-11",36.2942,36.2942,35.4527,35.6992,186300.0],["2007-04-12",35.5802,36.1497,35.1637,36.0902,88800.0],["2007-04-13",36.0392,36.1242,35.6482,36.0902,267200.0],["2007-04-16",36.1412,37.3311,36.1412,37.2461,163100.0],["2007-04-17",37.1612,37.2291,36.8127,36.8807,212000.0],["2007-04-18",36.7532,37.0592,36.1497,36.1582,89600.0],["2007-04-19",36.0477,36.2092,35.4782,35.7247,133700.0],["2007-04-20",36.2772,36.4727,35.9712,36.2262,122700.0],["2007-04-23",36.0052,36.3452,35.8267,36.0222,62000.0],["2007-04-24",36.1667,36.1837,35.4272,36.0477,170100.0],["2007-04-25",36.1922,36.5746,35.9797,36.2942,136000.0],["2007-04-26",36.1582,36.1837,35.6737,35.9032,121700.0],["2007-04-27",35.7247,35.8182,34.9682,35.0362,169600.0],["2007-04-30",35.0532,35.3847,34.0587,34.0927,217000.0],["2007-05-01",34.2967,35.3847,34.0587,34.8917,173900.0],["2007-05-02",34.5942,38.2406,34.5942,37.0081,352000.0],["2007-05-03",37.0252,37.3226,35.4527,35.7927,470000.0],["2007-05-04",35.8862,36.2687,35.3677,35.7077,185100.0],["2007-05-07",35.6142,36.3452,35.5292,35.7332,150500.0],["2007-05-08",35.5207,35.5462,34.8747,35.4782,215800.0],["2007-05-09",35.2402,35.5972,35.0107,35.4442,167100.0],["2007-05-10",35.3252,35.3252,34.2797,34.3222,126800.0],["2007-05-11",34.4752,35.1212,34.3392,34.8492,145400.0],["2007-05-14",34.8662,35.2487,34.4582,34.5772,213300.0],["2007-05-15",34.4922,34.4922,33.5742,33.5827,181900.0],["2007-05-16",33.6337,33.9992,33.4977,33.9397,148500.0],["2007-05-17",33.7867,33.7867,33.1492,33.3107,99400.0],["2007-05-18",33.4637,33.8717,32.7837,33.5997,122200.0],["2007-05-21",33.4467,34.5772,33.3362,34.2797,137500.0],["2007-05-22",34.1947,34.8407,34.1012,34.6622,174700.0],["2007-05-23",34.8492,34.8492,34.0247,34.1607,115100.0],["2007-05-24",34.0842,34.5602,33.3787,33.5997,163600.0],["2007-05-25",33.6082,34.0417,33.3872,33.5147,71800.0],["2007-05-29",33.6507,34.6112,33.5147,34.1777,88500.0],["2007-05-30",33.9567,33.9567,33.3872,33.6592,118500.0],["2007-05-31",33.5912,34.1607,33.3702,34.0672,336400.0],["2007-06-01",34.2032,35.1212,34.1692,34.9512,175400.0],["2007-06-04",34.8237,35.2062,34.4837,34.7217,167300.0],["2007-06-05",34.4837,34.5262,33.5147,33.8972,101400.0],["2007-06-06",33.6337,33.6337,33.1152,33.3702,97200.0],["2007-06-07",33.1662,33.2682,32.3928,32.4863,178600.0],["2007-06-08",32.4183,32.9452,32.3418,32.7497,129700.0],["2007-06-11",32.6648,33.1747,32.5288,32.7752,118700.0],["2007-06-12",32.6223,32.9027,32.1548,32.3503,118100.0],["2007-06-13",32.5543,33.3362,32.3418,32.9283,144300.0],["2007-06-14",32.8773,33.8292,32.8433,33.4637,100500.0],["2007-06-15",34.0587,34.2627,33.8377,34.2287,264600.0],["2007-06-18",34.0927,34.1182,33.2257,33.4467,113500.0],["2007-06-19",33.2767,33.4892,33.1322,33.3872,103900.0],["2007-06-20",29.7068,31.6193,28.9588,30.3783,874600.0],["2007-06-21",30.1828,30.5228,29.3413,29.9448,293500.0],["2007-06-22",29.9193,30.1403,29.5708,29.9108,394100.0],["2007-06-25",29.6898,29.8938,29.0948,29.4943,238000.0],["2007-06-26",29.6643,29.6643,28.9163,29.1543,302600.0],["2007-06-27",28.9588,29.7918,28.8398,29.6983,281300.0],["2007-06-28",29.7578,29.7578,28.7973,28.9163,290800.0],["2007-06-29",28.9673,29.1118,28.6358,28.7038,319300.0],["2007-07-02",28.8993,29.4688,28.8823,29.2563,129800.0],["2007-07-03",29.3753,29.6388,28.9758,29.4093,95600.0],["2007-07-05",29.4603,29.6813,28.9758,29.6643,155100.0],["2007-07-06",29.7153,29.7748,29.3668,29.6388,148500.0],["2007-07-09",29.8003,29.8768,29.5963,29.7833,180300.0],["2007-07-10",29.6048,29.6473,29.4858,29.5453,258900.0],["2007-07-11",29.5793,29.9448,29.5198,29.8343,294200.0],["2007-07-12",29.9023,30.5058,29.8173,30.3528,138000.0],["2007-07-13",30.3188,30.5653,30.0553,30.1403,93900.0],["2007-07-16",30.1063,30.2848,29.8003,29.9618,197100.0],["2007-07-17",29.9958,30.5483,29.9278,30.1828,119900.0],["2007-07-18",29.9533,30.4293,29.8003,30.3613,204400.0],["2007-07-19",30.5653,30.5653,30.1403,30.4293,138400.0],["2007-07-20",30.3443,30.4633,29.8343,29.9873,215900.0],["2007-07-23",30.0468,30.5568,30.0468,30.5228,142000.0],["2007-07-24",30.4293,30.6588,30.1488,30.1828,273300.0],["2007-07-25",30.3953,30.5058,29.7663,30.2508,245200.0],["2007-07-26",30.0468,30.2083,28.7803,29.0183,193700.0],["2007-07-27",28.8568,28.9758,28.0834,28.0919,129800.0],["2007-07-30",28.0749,28.7633,27.6584,28.3724,164800.0],["2007-07-31",28.7038,28.7633,27.6499,27.7009,170000.0],["2007-08-01",26.7149,29.9533,26.3919,28.8143,520000.0],["2007-08-02",29.5793,32.0018,29.5793,31.1858,472800.0],["2007-08-03",31.1773,31.2198,29.6473,29.6898,475200.0],["2007-08-06",30.2848,30.2848,28.2873,29.7833,343400.0],["2007-08-07",29.6303,29.7578,27.6499,28.3129,484700.0],["2007-08-08",28.5678,29.5368,28.0324,29.1203,499300.0],["2007-08-09",28.2619,28.9758,27.5394,27.6839,745600.0],["2007-08-10",27.6414,29.5368,26.7829,27.2929,384500.0],["2007-08-13",27.6244,28.0409,26.6469,26.8679,419600.0],["2007-08-14",27.0634,27.4969,26.6469,26.6809,200200.0],["2007-08-15",26.5874,27.2079,26.4429,26.6979,254600.0],["2007-08-16",26.4939,27.7009,26.3494,26.7404,354800.0],["2007-08-17",27.7264,27.7859,26.8594,27.2674,158800.0],["2007-08-20",27.4374,27.5904,26.8934,27.4204,136700.0],["2007-08-21",27.3354,27.5904,26.8084,26.8764,79600.0],["2007-08-22",27.2419,27.9134,27.0039,27.8624,108600.0],["2007-08-23",28.0493,28.0578,27.4969,27.8029,141400.0],["2007-08-24",27.8709,28.3384,27.6074,28.3129,63500.0],["2007-08-27",28.1683,28.6443,27.9644,28.2193,134000.0],["2007-08-28",28.0069,28.2023,27.5904,27.5904,156800.0],["2007-08-29",27.8029,28.4063,27.5989,28.3724,77500.0],["2007-08-30",27.9899,28.7973,27.8369,28.0749,109100.0],["2007-08-31",28.5423,28.6358,27.9389,28.3894,84700.0],["2007-09-04",28.3213,29.2308,27.7604,29.0013,148300.0],["2007-09-05",28.8738,29.8598,28.7803,29.6728,192500.0],["2007-09-06",29.9108,29.9108,29.0948,29.6643,156300.0],["2007-09-07",29.1288,29.5623,29.1288,29.4518,188400.0],["2007-09-10",29.5878,29.9703,28.8908,29.3753,169800.0],["2007-09-11",29.6048,29.6983,29.2563,29.4603,223400.0],["2007-09-12",29.2903,29.9363,29.2393,29.2903,172800.0],["2007-09-13",29.3753,30.1913,28.8993,29.6473,171200.0],["2007-09-14",29.2393,29.7578,29.0183,29.7493,180000.0],["2007-09-17",29.6303,29.6388,28.6784,28.7209,277800.0],["2007-09-18",28.8823,30.1233,28.2193,30.1063,138400.0],["2007-09-19",30.3358,31.5683,30.2083,31.1688,192100.0],["2007-09-20",31.1348,31.5258,30.4378,30.9563,119900.0],["2007-09-21",31.2538,31.4238,30.4803,30.7013,228900.0],["2007-09-24",30.6843,30.8118,30.0553,30.0638,152000.0],["2007-09-25",29.8343,31.4068,29.8343,30.6588,254500.0],["2007-09-26",30.8543,31.0073,30.0638,30.5313,328100.0],["2007-09-27",30.5058,31.2113,29.9958,30.7438,184100.0],["2007-09-28",30.6248,30.6928,30.2168,30.3358,198300.0],["2007-10-01",30.2678,30.6418,30.1743,30.6248,142500.0],["2007-10-02",30.5993,30.8118,30.3018,30.5993,111000.0],["2007-10-03",30.5228,30.6588,29.8003,30.3018,149600.0],["2007-10-04",30.4038,30.7693,30.0043,30.5993,87500.0],["2007-10-05",30.6843,31.3898,30.5483,31.1943,151800.0],["2007-10-08",31.0668,31.4153,30.7693,30.8968,154600.0],["2007-10-09",31.0158,31.3898,30.5483,31.0073,169100.0],["2007-10-10",30.9138,31.2793,30.6078,31.2538,100700.0],["2007-10-11",31.4068,31.5598,30.6588,30.9308,195000.0],["2007-10-12",30.9138,31.6873,30.9138,31.4493,83300.0],["2007-10-15",31.4068,31.4068,30.1063,30.5738,126900.0],["2007-10-16",30.4293,30.7948,30.2338,30.2423,91400.0],["2007-10-17",30.5908,30.9903,29.9703,30.3953,123000.0],["2007-10-18",30.2763,30.4038,29.9703,30.0213,89200.0],["2007-10-19",29.9448,30.0128,28.8228,28.8483,230200.0],["2007-10-22",28.6528,29.5963,27.9388,29.5028,105000.0],["2007-10-23",29.7918,29.8428,28.9758,29.4093,81800.0],["2007-10-24",29.1543,29.5623,28.6019,29.3498,83200.0],["2007-10-25",29.3923,29.7408,28.7973,29.0098,90500.0],["2007-10-26",29.4348,29.9703,29.1373,29.9193,66900.0],["2007-10-29",30.0128,30.5143,29.5283,29.7238,83500.0],["2007-10-30",29.5113,29.8173,28.8823,28.9588,127600.0],["2007-10-31",27.4034,28.0494,26.5024,27.0549,475500.0],["2007-11-01",26.8169,26.8254,25.9074,26.7234,280400.0],["2007-11-02",26.9784,27.8369,26.9274,27.5054,151300.0],["2007-11-05",27.1909,27.6924,26.9784,27.2844,153700.0],["2007-11-06",27.3354,27.4034,26.9444,27.3524,145000.0],["2007-11-07",27.0719,28.1428,26.3664,26.9274,205500.0],["2007-11-08",27.0974,27.6329,26.6384,27.2504,164300.0],["2007-11-09",26.9189,27.3949,26.4514,27.0209,149700.0],["2007-11-12",27.0464,28.0748,26.8254,27.6074,127500.0],["2007-11-13",27.9219,28.2194,27.5734,27.9559,405400.0],["2007-11-14",28.1599,28.7633,27.9219,28.1769,155900.0],["2007-11-15",28.0494,28.2534,27.9644,28.2024,155400.0],["2007-11-16",28.3043,28.3043,28.0494,28.2363,177400.0],["2007-11-19",27.9644,28.4828,27.7094,28.2533,204000.0],["2007-11-20",28.2194,29.0863,28.1174,28.8993,176800.0],["2007-11-21",28.7208,29.6728,28.7208,29.1968,136800.0],["2007-11-23",29.5198,29.6048,29.1118,29.4008,72400.0],["2007-11-26",29.3753,29.3753,27.9729,28.0749,120900.0],["2007-11-27",28.2109,28.8993,28.1684,28.7973,84400.0],["2007-11-28",29.1118,29.4348,28.4149,29.3158,182300.0],["2007-11-29",29.1968,29.2478,28.4403,28.7293,89700.0],["2007-11-30",29.1458,29.4008,28.2788,28.3468,133200.0],["2007-12-03",28.3638,28.6358,27.9474,28.0409,65300.0],["2007-12-04",27.7689,28.2279,27.6924,27.8284,57700.0],["2007-12-05",28.2193,28.4403,27.9644,28.2618,49500.0],["2007-12-06",28.3044,29.4943,28.3044,29.4943,76600.0],["2007-12-07",29.5623,29.7408,28.6613,28.9758,49700.0],["2007-12-10",29.0268,29.1628,28.5933,28.8398,128700.0],["2007-12-11",28.9588,29.1713,28.1003,28.1683,96300.0],["2007-12-12",28.8228,29.7408,28.6018,29.1288,99700.0],["2007-12-13",28.9333,29.0013,28.2704,28.6274,58500.0],["2007-12-14",28.3044,29.1373,28.1174,28.2024,88300.0],["2007-12-17",28.0834,28.3299,27.8029,27.9984,63400.0],["2007-12-18",28.3213,29.1033,27.7434,29.0438,89000.0],["2007-12-19",29.0523,29.1203,28.3213,28.9078,71700.0],["2007-12-20",29.2478,29.5113,28.2109,29.5113,78800.0],["2007-12-21",29.9958,29.9958,28.5763,28.7633,299800.0],["2007-12-24",28.9758,29.7493,28.3383,29.7153,24200.0],["2007-12-26",29.5198,29.8938,29.1968,29.5538,59500.0],["2007-12-27",29.5623,29.8428,28.4913,28.5678,69700.0],["2007-12-28",28.8823,28.8823,28.0494,28.2109,63300.0],["2007-12-31",28.1259,28.3894,27.6159,28.0154,67100.0],["2008-01-02",27.9134,28.8738,27.7264,28.8058,146800.0],["2008-01-03",28.9248,29.1458,28.1769,28.5083,112300.0],["2008-01-04",28.1259,28.3553,27.4799,27.5904,167000.0],["2008-01-07",27.7434,28.0324,27.3609,27.5904,183500.0],["2008-01-08",27.6669,28.2023,26.4344,26.4684,133700.0],["2008-01-09",26.3919,26.7064,25.7289,25.9159,243400.0],["2008-01-10",25.5674,25.9414,25.2189,25.7374,222800.0],["2008-01-11",25.5844,26.1624,24.8279,24.8364,125100.0],["2008-01-14",25.0489,25.6439,25.0489,25.4144,64200.0],["2008-01-15",25.0659,25.1934,24.7089,24.8024,87000.0],["2008-01-16",24.7854,25.2869,24.5899,24.8024,115100.0],["2008-01-17",24.8364,25.1424,24.2159,24.4369,49400.0],["2008-01-18",24.4029,25.2529,23.655,24.1989,120300.0],["2008-01-22",23.604,24.9129,23.417,24.3689,94800.0],["2008-01-23",23.7485,24.9044,22.8645,24.8364,132200.0],["2008-01-24",24.9469,25.0744,23.825,24.4029,118100.0],["2008-01-25",24.7089,25.3379,24.1989,24.3179,50800.0],["2008-01-28",24.2244,25.3379,23.9184,25.0319,98300.0],["2008-01-29",25.1339,25.1339,24.3349,24.7684,73300.0],["2008-01-30",24.6409,25.8819,24.6069,25.0404,83000.0],["2008-01-31",24.6409,26.1284,24.2329,25.8309,108300.0],["2008-02-01",25.9414,26.6129,25.7969,26.2049,99100.0],["2008-02-04",26.1879,26.4344,25.3719,25.4059,95200.0],["2008-02-05",24.7854,25.5504,24.7174,24.9724,98200.0],["2008-02-06",23.791,25.0659,23.774,24.6664,140300.0],["2008-02-07",24.4794,24.9044,24.2754,24.8194,196800.0],["2008-02-08",24.7089,25.0574,24.5389,24.8959,81900.0],["2008-02-11",24.9554,25.0744,24.6579,24.8279,154700.0],["2008-02-12",25.0064,25.5164,24.9384,25.2019,113100.0],["2008-02-13",25.4059,26.4684,25.3379,26.1794,139800.0],["2008-02-14",26.2134,26.4769,25.6269,25.8054,86600.0],["2008-02-15",25.6099,26.2474,25.6099,25.8649,154300.0],["2008-02-19",26.1794,26.1964,25.5419,25.8054,99900.0],["2008-02-20",25.6779,26.1029,25.4569,26.0519,76300.0],["2008-02-21",26.2729,26.7404,25.8394,25.9924,103600.0],["2008-02-22",26.0264,26.4854,25.7544,26.3834,80400.0],["2008-02-25",26.1539,26.6979,25.9499,26.5874,50000.0],["2008-02-26",26.4599,27.4969,26.4089,26.7149,62400.0],["2008-02-27",26.5619,27.3354,26.5279,26.8339,62900.0],["2008-02-28",26.6724,26.8509,26.0944,26.3919,57800.0],["2008-02-29",26.2389,27.1229,26.2219,26.4939,142900.0],["2008-03-03",26.4599,26.5619,26.2049,26.5534,73800.0],["2008-03-04",26.3239,26.4089,26.0604,26.1029,212200.0],["2008-03-05",26.2814,26.2814,25.7374,25.8819,67800.0],["2008-03-06",25.7884,25.9244,25.3974,25.4144,93200.0],["2008-03-07",25.3889,25.7629,25.3634,25.4739,83700.0],["2008-03-10",25.5164,25.5164,25.0999,25.2359,161100.0],["2008-03-11",25.6354,25.9839,25.1849,25.5929,177000.0],["2008-03-12",25.6609,26.2899,25.4229,25.7289,103700.0],["2008-03-13",25.3974,25.9244,25.3719,25.8309,129000.0],["2008-03-14",26.0179,26.1029,25.3634,25.4569,115200.0],["2008-03-17",25.3634,26.3239,25.3634,26.0349,100400.0],["2008-03-18",26.5194,27.6924,26.3069,27.5819,74800.0],["2008-03-19",27.8199,28.3809,27.5479,27.5564,176900.0],["2008-03-20",27.8454,27.8454,27.1484,27.1654,347500.0],["2008-03-24",27.3269,28.2279,27.1824,27.9049,66300.0],["2008-03-25",27.9644,28.3044,27.6924,28.0579,47500.0],["2008-03-26",27.9474,29.0353,27.9389,28.8653,62400.0],["2008-03-27",28.9503,28.9503,28.3299,28.3299,101400.0],["2008-03-28",28.5594,29.1203,28.2704,28.5424,115200.0],["2008-03-31",28.6443,30.1148,28.3978,29.7238,144200.0],["2008-04-01",29.7493,30.5908,29.7153,30.5738,105600.0],["2008-04-02",30.6843,31.2623,30.3698,30.7863,67000.0],["2008-04-03",30.4463,31.0243,30.4293,30.7013,65400.0],["2008-04-04",30.7863,30.9308,30.2848,30.7438,57100.0],["2008-04-07",31.1093,31.7723,30.5993,30.8798,137400.0],["2008-04-08",30.1658,30.5908,29.8513,30.3188,96200.0],["2008-04-09",30.4208,31.4068,30.2423,31.3558,108400.0],["2008-04-10",31.4153,31.7978,30.9308,31.1858,78300.0],["2008-04-11",30.8798,31.1858,29.9873,29.9958,70200.0],["2008-04-14",29.9618,30.7693,29.5793,30.0978,112400.0],["2008-04-15",30.2933,30.9138,30.2933,30.8288,53500.0],["2008-04-16",31.0073,31.7553,30.9478,31.4153,108600.0],["2008-04-17",31.2793,31.3558,30.3613,30.4038,94700.0],["2008-04-18",30.9138,31.2623,30.5653,30.8203,126600.0],["2008-04-21",30.6333,32.0698,30.6333,31.7553,161100.0],["2008-04-22",31.5343,31.8063,30.3273,30.6928,138800.0],["2008-04-23",30.7608,30.8543,30.5398,30.6333,125200.0],["2008-04-24",30.7353,31.0668,29.5028,31.0668,294000.0],["2008-04-25",31.0923,31.1263,30.2508,30.8798,73000.0],["2008-04-28",30.8968,31.1688,30.5823,30.8713,63600.0],["2008-04-29",30.9988,31.2028,30.4548,30.6928,36700.0],["2008-04-30",31.7383,32.6818,31.0073,31.2453,210300.0],["2008-05-01",31.2878,31.3048,30.4718,30.8713,217500.0],["2008-05-02",31.4493,31.5683,30.1658,30.2678,190600.0],["2008-05-05",30.3273,30.6163,30.3103,30.5483,71500.0],["2008-05-06",30.3953,30.6333,30.3528,30.5058,73700.0],["2008-05-07",30.5993,30.7013,30.0468,30.0978,62500.0],["2008-05-08",30.2168,30.4718,29.9533,30.2168,90200.0],["2008-05-09",29.9873,30.2083,29.6388,29.8768,35300.0],["2008-05-12",29.8683,30.9393,29.7918,30.7863,84300.0],["2008-05-13",30.8883,31.3473,30.7523,31.3048,101900.0],["2008-05-14",31.3048,31.3983,30.8713,31.1348,139200.0],["2008-05-15",31.0923,31.8658,31.0413,31.7383,98400.0],["2008-05-16",31.9168,32.9962,31.7553,32.7668,319700.0],["2008-05-19",32.6902,33.1237,32.1293,32.5967,140300.0],["2008-05-20",32.5118,33.3277,32.4778,33.2767,168000.0],["2008-05-21",32.9028,33.3108,31.7893,31.8233,220800.0],["2008-05-22",31.8148,32.2058,31.6023,31.7638,115900.0],["2008-05-23",31.6788,32.0952,31.5598,31.9763,121900.0],["2008-05-27",32.0698,32.2313,31.5938,32.1548,73100.0],["2008-05-28",32.2228,32.2228,31.5938,32.0103,59400.0],["2008-05-29",31.9338,32.5033,31.8658,32.1293,71300.0],["2008-05-30",32.2228,32.2653,31.6703,32.1208,120000.0],["2008-06-02",32.0443,32.1378,31.1688,31.4068,59000.0],["2008-06-03",30.2168,31.1263,29.8598,30.5738,168500.0],["2008-06-04",30.5143,31.1178,30.4718,30.6758,100200.0],["2008-06-05",30.8203,31.5343,30.7608,31.5343,64100.0],["2008-06-06",31.3048,31.4238,30.3953,30.5483,63800.0],["2008-06-09",30.5313,30.5313,29.4688,29.8598,103500.0],["2008-06-10",29.6983,30.0043,29.2138,29.8513,48600.0],["2008-06-11",29.7153,29.7408,29.0948,29.1373,66800.0],["2008-06-12",29.3838,29.9193,29.1288,29.3158,59600.0],["2008-06-13",29.5708,30.4378,29.5708,30.2678,96200.0],["2008-06-16",30.2508,30.8713,29.9533,30.7523,57700.0],["2008-06-17",30.7863,31.0328,30.5143,30.9138,76100.0],["2008-06-18",30.7013,31.0158,30.5993,30.7948,62500.0],["2008-06-19",30.7778,30.9818,30.6078,30.9563,60600.0],["2008-06-20",30.8118,31.2793,30.5058,31.1263,228600.0],["2008-06-23",31.2368,31.2368,30.4548,30.5993,66300.0],["2008-06-24",30.4548,30.8628,29.5113,29.5113,73700.0],["2008-06-25",29.5113,30.2678,29.3498,29.9788,59800.0],["2008-06-26",29.6728,29.7068,28.5254,28.5424,90200.0],["2008-06-27",28.5338,28.7378,27.9559,27.9559,299700.0],["2008-06-30",27.9134,27.9389,26.7999,26.8169,217300.0],["2008-07-01",26.6639,27.2334,26.0519,27.0379,155900.0],["2008-07-02",26.9699,26.9699,26.0179,26.1624,131400.0],["2008-07-03",26.1709,26.8084,25.7969,26.7149,76400.0],["2008-07-07",26.9274,26.9444,26.2814,26.6299,106100.0],["2008-07-08",26.6214,26.9529,26.2389,26.7829,98400.0],["2008-07-09",26.5364,26.6044,24.8874,24.9894,204600.0],["2008-07-10",24.9299,26.5704,24.9299,26.5449,108500.0],["2008-07-11",26.2559,26.8764,25.9074,26.8764,99100.0],["2008-07-14",27.1484,27.1484,25.8989,25.9924,85600.0],["2008-07-15",25.6014,26.1709,25.2189,25.2954,182900.0],["2008-07-16",25.3379,25.7119,25.2019,25.4994,138800.0],["2008-07-17",25.5844,25.6949,25.2274,25.5334,101100.0],["2008-07-18",25.5589,26.5874,25.2529,26.1114,158300.0],["2008-07-21",26.2559,26.2644,25.7119,25.9329,56300.0],["2008-07-22",25.6949,26.8169,25.2954,26.7744,126400.0],["2008-07-23",26.6809,26.9104,26.0349,26.9104,156900.0],["2008-07-24",26.9274,27.0039,26.1879,26.4174,75900.0],["2008-07-25",26.6299,26.9699,26.1029,26.3324,73400.0],["2008-07-28",26.2049,26.3919,25.7204,26.3579,62000.0],["2008-07-29",26.2559,27.4119,26.2389,27.2844,126400.0],["2008-07-30",25.7374,27.4629,25.7374,27.2419,187900.0],["2008-07-31",27.1909,27.4714,26.5619,27.1654,210900.0],["2008-08-01",27.1994,27.3864,26.7064,26.9189,151500.0],["2008-08-04",26.8509,27.2759,26.5449,26.8594,101200.0],["2008-08-05",27.1824,27.7519,26.9869,27.6669,118300.0],["2008-08-06",27.6584,28.2363,27.2589,28.0664,95400.0],["2008-08-07",27.7859,28.5338,27.1314,28.3383,98800.0],["2008-08-08",28.4149,29.9958,28.4149,29.9618,122600.0],["2008-08-11",29.7493,31.2368,29.7493,30.8288,106100.0],["2008-08-12",30.7013,31.5768,30.4888,31.4068,79100.0],["2008-08-13",31.2623,31.7043,31.0328,31.3643,66200.0],["2008-08-14",31.1433,31.8658,31.0753,31.5683,82700.0],["2008-08-15",31.9168,31.9168,30.8713,31.6193,119200.0],["2008-08-18",31.7128,31.8318,30.7693,31.1603,71300.0],["2008-08-19",30.9308,31.0498,30.4038,30.5653,101200.0],["2008-08-20",30.6928,31.2878,30.3698,30.5908,65300.0],["2008-08-21",30.3188,30.8288,30.2933,30.4718,79800.0],["2008-08-22",30.6078,31.5258,30.6078,31.3133,75100.0],["2008-08-25",31.1433,31.3643,30.3868,30.5398,81500.0],["2008-08-26",30.4888,31.7298,30.1233,30.4293,71000.0],["2008-08-27",30.4973,30.8543,30.2593,30.3698,142300.0],["2008-08-28",30.4293,30.8203,30.3103,30.6928,133700.0],["2008-08-29",30.6163,30.7353,30.0383,30.1573,78400.0],["2008-09-02",30.7948,30.7948,29.7748,30.0043,170400.0],["2008-09-03",30.0043,30.5143,29.3073,29.5793,234500.0],["2008-09-04",29.4348,29.4603,28.0069,28.0069,186000.0],["2008-09-05",27.8794,28.0239,27.1824,27.7774,136300.0],["2008-09-08",28.3978,28.9248,28.0664,28.5933,90700.0],["2008-09-09",28.5508,29.3158,27.7094,27.7094,126000.0],["2008-09-10",28.1514,28.9843,27.9644,28.4658,137100.0],["2008-09-11",28.0919,28.5593,27.8794,28.0579,135100.0],["2008-09-12",27.9559,28.6103,27.8114,28.5168,129500.0],["2008-09-15",27.9219,28.6868,27.1314,27.1484,122700.0],["2008-09-16",26.7574,27.2504,26.2644,27.0379,210800.0],["2008-09-17",26.8339,27.5989,25.8734,25.8819,102000.0],["2008-09-18",26.4684,29.4518,26.1709,28.8993,319000.0],["2008-09-19",29.7748,31.0243,28.3723,30.4038,352800.0],["2008-09-22",30.2763,30.4293,28.8228,28.9928,65700.0],["2008-09-23",28.9588,29.6728,28.3724,28.9928,76000.0],["2008-09-24",28.9843,29.8853,27.6074,27.6754,74900.0],["2008-09-25",27.8624,28.7123,27.6924,28.4744,97400.0],["2008-09-26",28.0409,28.8738,27.5139,28.8228,85000.0],["2008-09-29",24.063,27.1824,23.57,25.7204,357900.0],["2008-09-30",25.5504,25.5504,24.1989,25.2699,265500.0],["2008-10-01",24.9129,25.7544,24.7684,25.4654,194200.0],["2008-10-02",25.4059,25.4059,24.5814,24.6494,144000.0],["2008-10-03",25.0574,25.3634,23.196,23.264,146700.0],["2008-10-06",23.0005,23.451,21.7425,23.2385,180900.0],["2008-10-07",23.5445,23.6295,21.292,21.36,155100.0],["2008-10-08",21.224,22.431,20.9095,21.326,193900.0],["2008-10-09",21.6745,22.6095,19.0056,19.0736,199900.0],["2008-10-10",18.9546,20.2465,17.5861,19.7111,311400.0],["2008-10-13",20.731,20.833,19.0651,19.8386,262500.0],["2008-10-14",20.527,21.241,19.0906,19.7535,130600.0],["2008-10-15",19.4391,20.4675,17.8666,18.0536,134200.0],["2008-10-16",18.1471,19.4815,17.4331,19.3286,143100.0],["2008-10-17",18.5126,19.5241,18.3341,18.6146,149100.0],["2008-10-20",18.8101,19.2776,18.2831,19.2011,82100.0],["2008-10-21",18.8951,19.4816,18.6486,18.8781,127700.0],["2008-10-22",18.3936,18.9546,17.7136,17.9686,153600.0],["2008-10-23",18.0961,18.6316,16.3536,17.0591,135500.0],["2008-10-24",16.1836,18.0111,16.1836,17.5691,156000.0],["2008-10-27",17.3566,18.2151,16.8806,17.3821,143500.0],["2008-10-28",17.2546,18.6741,16.8891,18.5551,217300.0],["2008-10-29",15.1297,18.0451,15.1297,17.1186,361500.0],["2008-10-30",15.4356,16.1751,14.6197,15.1382,311700.0],["2008-10-31",15.0447,15.8606,14.8322,15.8606,233600.0],["2008-11-03",15.8436,16.0901,15.2656,15.8861,144300.0],["2008-11-04",16.1411,16.3196,15.2826,16.1241,109400.0],["2008-11-05",15.9541,16.4556,15.6566,15.9371,275700.0],["2008-11-06",15.8351,16.0816,15.1977,15.2997,123100.0],["2008-11-07",15.4696,15.4696,14.5092,14.9342,109500.0],["2008-11-10",15.2741,15.2741,14.2797,14.6112,70500.0],["2008-11-11",14.5092,14.5517,13.9227,14.0077,100800.0],["2008-11-12",13.8547,13.8972,12.9622,13.1152,173200.0],["2008-11-13",13.1492,14.7812,12.7667,14.6367,136200.0],["2008-11-14",14.3477,14.7472,13.2257,13.2937,116000.0],["2008-11-17",13.2002,13.5912,12.8007,13.1747,85700.0],["2008-11-18",13.2427,13.7102,12.5287,12.8007,145000.0],["2008-11-19",12.8092,13.0727,11.5937,11.6362,122000.0],["2008-11-20",11.5002,11.5512,10.3953,10.4803,184400.0],["2008-11-21",10.6418,10.6928,9.7578,10.2423,505300.0],["2008-11-24",10.4293,11.6447,10.2593,11.1942,382200.0],["2008-11-25",11.3387,11.8232,10.8967,11.8147,254800.0],["2008-11-26",11.5087,12.5372,11.2282,12.4947,202100.0],["2008-11-28",12.3587,12.8007,12.2397,12.7837,43500.0],["2008-12-01",12.4607,13.3617,10.9647,11.0412,357100.0],["2008-12-02",11.3047,11.8402,11.2197,11.7127,226000.0],["2008-12-03",11.3897,12.1207,11.3557,11.9252,204500.0],["2008-12-04",11.7892,12.1632,11.2452,11.5937,180300.0],["2008-12-05",11.3812,12.3162,11.2197,12.2737,173300.0],["2008-12-08",12.5032,13.9227,12.5032,13.5827,212800.0],["2008-12-09",13.3872,14.3647,13.2512,13.3022,347800.0],["2008-12-10",13.4977,14.1692,13.2342,13.4127,142900.0],["2008-12-11",13.1917,13.6847,12.5882,12.7837,136900.0],["2008-12-12",12.5117,13.8377,12.2907,13.8207,228000.0],["2008-12-15",13.9142,14.0502,13.5657,13.6677,162200.0],["2008-12-16",13.9737,14.6792,13.7952,14.4157,164500.0],["2008-12-17",14.2627,15.1297,14.2627,15.0617,262600.0],["2008-12-18",15.0702,15.7841,14.4922,14.6282,151300.0],["2008-12-19",14.4497,15.0277,13.5742,13.7102,320500.0],["2008-12-22",13.6932,13.7187,12.8092,13.4892,161900.0],["2008-12-23",13.5827,13.8292,12.8347,13.0132,104400.0],["2008-12-24",13.0217,13.2087,12.6477,13.0897,45100.0],["2008-12-26",13.2852,13.3532,12.8857,13.2087,40400.0],["2008-12-29",13.1407,13.4042,13.0217,13.2597,109700.0],["2008-12-30",13.3872,13.9822,12.8602,13.9737,98100.0],["2008-12-31",13.9482,14.3817,13.8802,14.1097,202900.0],["2009-01-02",14.1267,14.7727,13.8207,14.6792,78800.0],["2009-01-05",14.6282,14.8662,14.3137,14.6537,120100.0],["2009-01-06",14.7982,15.3421,14.2627,15.1721,76500.0],["2009-01-07",14.9597,15.3931,14.3392,14.5687,81100.0],["2009-01-08",14.4922,14.8322,14.3222,14.8322,47300.0],["2009-01-09",14.7897,14.8152,14.1097,14.2882,112000.0],["2009-01-12",14.2202,14.2202,13.1152,13.1407,111400.0],["2009-01-13",13.0812,13.5997,13.0812,13.4892,118000.0],["2009-01-14",13.2852,13.5232,13.0897,13.1152,120700.0],["2009-01-15",13.1067,13.2427,12.3332,13.2427,82200.0],["2009-01-16",13.3532,13.5572,12.6477,13.2512,95800.0],["2009-01-20",13.1067,13.5487,12.1462,12.1887,87100.0],["2009-01-21",12.2992,13.2002,12.1717,13.0727,121300.0],["2009-01-22",12.7582,13.2937,12.5202,12.9197,91500.0],["2009-01-23",12.5117,13.4637,12.5117,13.2172,136500.0],["2009-01-26",13.1662,13.8547,13.1152,13.4382,72400.0],["2009-01-27",13.4807,13.8547,13.4807,13.7442,111600.0],["2009-01-28",13.9397,14.2712,13.9057,14.0162,136800.0],["2009-01-29",13.8887,13.9312,13.4467,13.4467,103600.0],["2009-01-30",13.5487,13.7782,12.8942,13.0047,138400.0],["2009-02-02",12.8687,13.0472,12.5882,12.6052,283900.0],["2009-02-03",12.6732,13.0472,12.5797,12.5967,164200.0],["2009-02-04",11.0242,12.0527,9.8343,11.7467,643100.0],["2009-02-05",11.6957,12.2907,11.6787,12.0017,149200.0],["2009-02-06",11.9592,12.7072,11.7127,12.3757,121100.0],["2009-02-09",12.2907,12.6902,12.0187,12.4947,99300.0],["2009-02-10",12.4352,12.7497,11.8912,11.9677,176500.0],["2009-02-11",11.9762,12.2397,11.7807,12.0102,102500.0],["2009-02-12",11.9932,12.3587,11.6957,12.2822,88800.0],["2009-02-13",12.3162,12.3247,11.8402,11.8912,89400.0],["2009-02-17",11.6107,11.7722,11.3982,11.3982,158000.0],["2009-02-18",11.4832,11.5852,11.1432,11.2622,108600.0],["2009-02-19",11.3642,11.3982,11.1602,11.1942,77500.0],["2009-02-20",11.0327,11.2282,10.4973,10.6333,255400.0],["2009-02-23",10.6928,11.3642,10.0978,10.2253,144800.0],["2009-02-24",10.3783,10.7353,10.2508,10.6503,141500.0],["2009-02-25",10.5993,10.5993,9.9618,10.0723,89700.0],["2009-02-26",10.1913,10.4208,9.8003,9.8513,78900.0],["2009-02-27",9.6558,10.0638,9.5453,9.7068,97300.0],["2009-03-02",9.5368,9.5623,8.5083,8.6018,141600.0],["2009-03-03",8.7293,8.7293,8.1173,8.4148,194700.0],["2009-03-04",8.5423,8.8483,8.4998,8.7208,323100.0],["2009-03-05",8.4828,8.6783,7.6498,8.1768,360000.0],["2009-03-06",8.2448,8.6103,8.0493,8.1088,202300.0],["2009-03-09",8.0238,8.1258,7.4968,7.5393,171000.0],["2009-03-10",7.7263,8.1343,7.6583,7.9728,287000.0],["2009-03-11",7.9898,8.3468,7.9303,7.9303,136000.0],["2009-03-12",7.9133,8.4913,7.7773,8.3468,162400.0],["2009-03-13",8.3808,8.4998,8.1598,8.3638,223100.0],["2009-03-16",8.4573,8.6698,8.3213,8.4658,109200.0],["2009-03-17",8.2873,8.7463,8.2193,8.7463,213700.0],["2009-03-18",8.7293,9.0098,8.4573,8.6273,186200.0],["2009-03-19",8.7208,8.7803,8.4233,8.5338,139200.0],["2009-03-20",8.6273,8.7378,8.2618,8.3723,248700.0],["2009-03-23",8.6018,8.7293,8.4318,8.6528,159900.0],["2009-03-24",8.5338,8.8143,8.4998,8.5933,162700.0],["2009-03-25",8.9673,9.0013,8.4063,8.7293,228200.0],["2009-03-26",8.8398,8.9078,8.6358,8.8908,217200.0],["2009-03-27",8.7463,9.1033,8.6868,9.0098,284900.0],["2009-03-30",8.8823,9.2478,8.7548,9.0353,364500.0],["2009-03-31",9.1968,9.7748,8.9418,9.3413,259500.0],["2009-04-01",9.2308,10.1063,9.2308,10.0128,264700.0],["2009-04-02",10.2593,11.0412,9.5793,10.5398,446200.0],["2009-04-03",10.5993,10.9223,10.3783,10.8288,171500.0],["2009-04-06",10.7183,11.0157,10.4718,10.6758,238100.0],["2009-04-07",10.3953,10.6333,10.2253,10.2508,189300.0],["2009-04-08",10.3018,10.5398,10.1318,10.5143,94400.0],["2009-04-09",10.7353,11.3897,10.6418,11.3472,250900.0],["2009-04-13",11.1772,11.4067,10.6673,11.0667,152400.0],["2009-04-14",10.9052,10.9052,10.3273,10.8033,175900.0],["2009-04-15",10.6928,11.0073,10.5993,10.8968,142600.0],["2009-04-16",10.9733,12.0952,10.9648,11.8827,221100.0],["2009-04-17",11.9252,12.2227,11.8572,11.9507,285900.0],["2009-04-20",11.7382,12.1292,11.2112,11.2537,159900.0],["2009-04-21",11.2367,12.1717,11.2367,12.0442,223400.0],["2009-04-22",11.8147,12.5202,11.7042,11.9592,219400.0],["2009-04-23",11.9337,12.0017,11.2537,11.6192,195900.0],["2009-04-24",11.7127,12.0102,11.5682,11.7977,252800.0],["2009-04-27",11.5937,11.8742,11.5257,11.6872,183400.0],["2009-04-28",11.6022,12.0782,11.5937,11.6787,250900.0],["2009-04-29",11.7637,12.2652,11.7467,12.2227,179100.0],["2009-04-30",12.2737,14.3307,11.7467,13.9312,541700.0],["2009-05-01",13.9397,14.7727,13.6337,14.5432,336000.0],["2009-05-04",14.6452,15.8861,14.5177,15.4952,394100.0],["2009-05-05",15.4611,15.4696,14.2967,14.4242,340400.0],["2009-05-06",14.6282,15.1467,13.8887,14.2712,176300.0],["2009-05-07",14.5517,14.5602,13.3872,13.5487,107400.0],["2009-05-08",13.7187,14.1012,13.5402,13.9652,78300.0],["2009-05-11",13.6082,13.7527,13.2597,13.3107,137700.0],["2009-05-12",13.3277,13.7867,12.8517,13.1917,87500.0],["2009-05-13",12.9877,13.2257,12.4012,12.6732,173300.0],["2009-05-14",12.5967,12.8517,12.3417,12.6902,308300.0],["2009-05-15",12.7327,12.9112,12.3672,12.4947,116500.0],["2009-05-18",12.6222,13.4382,12.4692,13.3957,204200.0],["2009-05-19",13.3277,13.6677,13.2172,13.4892,118600.0],["2009-05-20",13.6252,13.9822,13.2767,13.8207,145500.0],["2009-05-21",13.5742,13.7952,13.2002,13.7187,201300.0],["2009-05-22",13.7782,14.6112,13.7782,14.4582,291900.0],["2009-05-26",14.2797,14.9342,14.1607,14.6367,156400.0],["2009-05-27",14.4922,14.6197,14.3392,14.4497,193000.0],["2009-05-28",14.4412,14.6452,14.1947,14.5007,128800.0],["2009-05-29",14.5007,14.9682,14.3817,14.9087,200500.0],["2009-06-01",15.1382,16.1496,15.0532,16.0051,167500.0],["2009-06-02",15.8776,15.9796,15.3676,15.6141,142300.0],["2009-06-03",15.4271,16.0306,15.3846,15.7331,196600.0],["2009-06-04",15.7756,16.1921,15.5121,16.1666,132700.0],["2009-06-05",16.3621,16.7871,16.3536,16.7361,168600.0],["2009-06-08",16.5236,16.8466,16.3706,16.7446,157100.0],["2009-06-09",16.8806,17.3821,16.8806,16.9316,161200.0],["2009-06-10",17.0251,17.1696,16.3366,16.5661,214500.0],["2009-06-11",16.5916,17.2036,16.5576,16.6851,92600.0],["2009-06-12",16.6001,17.6031,16.5151,17.4586,153900.0],["2009-06-15",17.3141,17.3141,16.6766,16.8891,203800.0],["2009-06-16",16.8636,17.1696,16.7191,16.8806,121500.0],["2009-06-17",16.8381,16.9231,16.5321,16.8466,158300.0],["2009-06-18",16.7701,16.9996,16.5746,16.6511,94300.0],["2009-06-19",16.9401,16.9996,16.6511,16.7786,149800.0],["2009-06-22",16.5661,16.9146,16.0306,16.0306,191300.0],["2009-06-23",16.1071,16.1496,15.9541,16.0646,188400.0],["2009-06-24",16.1666,16.4896,16.1496,16.3791,196600.0],["2009-06-25",16.3026,16.6936,16.2346,16.3536,206400.0],["2009-06-26",16.2091,17.6286,16.2091,17.5521,625500.0],["2009-06-29",17.5011,17.5946,17.0761,17.1866,105200.0],["2009-06-30",17.3481,17.3906,16.8126,16.9656,144700.0],["2009-07-01",17.1356,17.6541,16.9826,17.3651,180700.0],["2009-07-02",17.1441,17.5776,16.6851,16.9911,158200.0],["2009-07-06",16.9571,17.1526,16.8551,17.1101,110600.0],["2009-07-07",19.3966,20.0935,18.9121,19.2351,847700.0],["2009-07-08",19.4986,19.711,19.0566,19.3626,220600.0],["2009-07-09",19.4731,20.051,19.2011,19.4051,142400.0],["2009-07-10",19.3541,19.7111,18.8951,19.2351,119600.0],["2009-07-13",19.2521,19.7536,19.0736,19.7111,153900.0],["2009-07-14",19.6431,20.3995,19.6431,20.2635,100000.0],["2009-07-15",20.476,21.428,20.051,20.8585,249200.0],["2009-07-16",20.7735,20.9605,20.3145,20.3825,230800.0],["2009-07-17",20.3995,20.4165,19.881,19.881,184600.0],["2009-07-20",20.0425,20.238,19.2351,19.7535,358100.0],["2009-07-21",19.8301,20.034,19.7026,19.8301,74300.0],["2009-07-22",19.7705,20.085,19.6685,20.0425,241700.0],["2009-07-23",20.0935,21.1815,20.0255,20.833,139600.0],["2009-07-24",20.7225,20.8585,20.5525,20.765,93300.0],["2009-07-27",20.6715,20.7735,20.1615,20.612,127300.0],["2009-07-28",20.425,21.428,20.3315,21.428,164300.0],["2009-07-29",21.2835,21.5385,20.612,21.0455,166300.0],["2009-07-30",20.782,20.782,19.949,20.612,478500.0],["2009-07-31",20.5865,20.612,19.7705,19.8895,248900.0],["2009-08-03",20.1105,20.306,19.762,20.238,309000.0],["2009-08-04",20.0425,20.4845,20.0425,20.2295,119300.0],["2009-08-05",20.2295,20.2295,19.9575,20.1785,187400.0],["2009-08-06",20.204,20.3655,19.7705,20.068,144900.0],["2009-08-07",20.2295,20.425,19.745,20.017,118500.0],["2009-08-10",19.8386,20.0255,19.5921,19.8386,37800.0],["2009-08-11",19.8385,19.8385,19.4051,19.5836,56900.0],["2009-08-12",19.66,20.7565,19.4731,20.493,167600.0],["2009-08-13",20.6205,21.632,20.612,21.4365,136100.0],["2009-08-14",21.4705,21.5045,20.4675,20.748,87800.0],["2009-08-17",20.5185,20.5355,19.762,19.898,57500.0],["2009-08-18",20.068,20.323,19.6176,19.8386,83300.0],["2009-08-19",19.6686,20.068,19.5836,20.0,32500.0],["2009-08-20",20.017,20.1105,19.7451,19.8386,38000.0],["2009-08-21",20.1105,20.8755,19.9235,20.493,119100.0],["2009-08-24",20.6035,21.071,20.374,20.51,44800.0],["2009-08-25",20.6715,21.6745,20.6375,21.3345,84700.0],["2009-08-26",21.377,21.7085,21.1815,21.5045,78300.0],["2009-08-27",21.3855,21.9295,21.088,21.8955,89800.0],["2009-08-28",21.904,22.312,21.768,21.7935,144100.0],["2009-08-31",21.717,22.0995,21.1815,21.2835,141400.0],["2009-09-01",21.0965,21.6065,20.3145,20.3315,93100.0],["2009-09-02",20.34,20.34,19.5495,19.6515,90400.0],["2009-09-03",19.6856,19.8896,19.1926,19.8556,155500.0],["2009-09-04",19.8216,20.238,19.5071,20.1105,82000.0],["2009-09-08",20.2805,20.3315,19.9916,20.306,115200.0],["2009-09-09",20.238,20.408,20.017,20.357,100200.0],["2009-09-10",20.272,20.7055,20.2125,20.7055,79800.0],["2009-09-11",20.6715,20.697,20.1615,20.3995,40600.0],["2009-09-14",20.357,20.629,20.187,20.629,50300.0],["2009-09-15",20.527,20.816,20.4335,20.816,51800.0],["2009-09-16",22.7625,24.4709,22.4055,23.9609,347700.0],["2009-09-17",23.995,24.2244,23.485,23.587,192300.0],["2009-09-18",23.7655,24.1819,23.57,23.672,137300.0],["2009-09-21",23.5785,24.2244,23.383,23.859,74800.0],["2009-09-22",24.097,24.097,23.502,23.621,54200.0],["2009-09-23",23.587,23.944,23.4255,23.519,65100.0],["2009-09-24",23.6805,23.859,23.1705,23.3235,91300.0],["2009-09-25",23.145,23.23,22.3205,22.703,64600.0],["2009-09-28",22.8815,23.9015,22.7285,23.4,79200.0],["2009-09-29",23.4765,23.5955,22.703,22.924,80600.0],["2009-09-30",23.009,23.196,22.176,22.3035,68300.0],["2009-10-01",22.2865,22.2865,21.173,21.4195,90500.0],["2009-10-02",21.3005,21.5215,20.9945,21.037,140700.0],["2009-10-05",21.1645,21.5385,20.9945,21.428,68400.0],["2009-10-06",21.479,22.0825,21.343,21.8105,53700.0],["2009-10-07",21.7765,21.9975,21.564,21.785,36400.0],["2009-10-08",21.819,22.4735,21.7085,21.904,58700.0],["2009-10-09",21.8275,22.3715,21.8275,22.3545,92100.0],["2009-10-12",22.3375,22.9155,22.1505,22.3375,30800.0],["2009-10-13",22.38,22.38,21.751,22.2865,42200.0],["2009-10-14",22.3375,23.009,22.2695,22.771,47600.0],["2009-10-15",22.6945,23.077,22.176,22.5245,43000.0],["2009-10-16",22.431,22.431,21.19,21.3345,89300.0],["2009-10-19",21.462,22.057,21.003,21.8275,49600.0],["2009-10-20",21.9635,22.074,21.173,21.2155,53900.0],["2009-10-21",21.224,22.057,21.1815,21.2495,91500.0],["2009-10-22",21.3345,22.0315,21.1815,21.887,114700.0],["2009-10-23",22.023,22.2185,21.0965,21.258,82800.0],["2009-10-26",21.2155,22.04,21.1305,21.3685,96200.0],["2009-10-27",21.326,21.6065,21.088,21.3685,105300.0],["2009-10-28",21.2325,21.5385,20.714,20.7395,121200.0],["2009-10-29",23.723,24.2244,23.06,23.621,227800.0],["2009-10-30",23.3405,23.706,22.635,23.4255,239000.0],["2009-11-02",23.4425,23.5445,22.635,22.839,177100.0],["2009-11-03",22.771,23.451,22.737,23.2215,137600.0],["2009-11-04",23.4085,23.6805,23.1535,23.332,107200.0],["2009-11-05",23.6125,24.8619,23.6125,24.5814,108900.0],["2009-11-06",24.2329,24.8704,24.0205,24.3944,65000.0],["2009-11-09",24.6749,25.0574,24.6749,24.8959,53400.0],["2009-11-10",24.8364,24.9639,24.5814,24.7854,96800.0],["2009-11-11",25.0659,25.0659,24.3434,24.4369,66300.0],["2009-11-12",24.2244,24.5984,23.349,23.4255,172100.0],["2009-11-13",23.4425,23.7315,23.094,23.5105,139100.0],["2009-11-16",23.7655,24.5049,23.757,24.4879,83700.0],["2009-11-17",24.3689,24.3689,23.8165,24.2924,56200.0],["2009-11-18",24.3604,24.5729,23.8845,23.9864,52300.0],["2009-11-19",23.723,24.0119,22.9325,23.3575,101800.0],["2009-11-20",23.128,23.9949,22.669,22.9495,57200.0],["2009-11-23",23.3235,24.1309,23.3235,24.0969,60100.0],["2009-11-24",24.0459,24.6154,23.247,24.5729,147300.0],["2009-11-25",24.6154,24.6239,24.0714,24.2924,24600.0],["2009-11-27",23.451,23.468,22.907,22.9325,41900.0],["2009-11-30",22.9495,23.111,21.8785,22.2525,99400.0],["2009-12-01",22.3545,22.5925,22.1845,22.2525,86500.0],["2009-12-02",22.2015,22.89,22.2015,22.72,48500.0],["2009-12-03",22.8645,23.026,22.0995,22.142,61200.0],["2009-12-04",22.6435,23.281,22.482,23.162,66700.0],["2009-12-07",23.23,23.74,23.23,23.587,37500.0],["2009-12-08",23.434,23.689,23.1875,23.5445,81200.0],["2009-12-09",23.5615,24.1309,23.3405,24.0799,115400.0],["2009-12-10",24.1225,24.2754,23.706,24.114,81500.0],["2009-12-11",24.1649,24.1819,23.7825,23.944,36500.0],["2009-12-14",24.9554,26.0944,24.7429,25.6609,193900.0],["2009-12-15",25.6694,26.6639,25.5419,26.1879,104900.0],["2009-12-16",26.3579,26.9359,26.2049,26.2814,63800.0],["2009-12-17",26.1369,26.4259,25.7629,26.1369,66800.0],["2009-12-18",26.3579,27.1569,25.9669,26.4769,255800.0],["2009-12-21",26.5364,27.1739,26.4684,26.7404,36300.0],["2009-12-22",26.8594,27.3779,26.8169,27.1824,36700.0],["2009-12-23",27.1994,27.8029,27.1314,27.5139,36600.0],["2009-12-24",27.4714,28.0493,27.4714,27.9813,37600.0],["2009-12-28",27.9899,28.0239,27.7434,27.9984,42600.0],["2009-12-29",28.0324,28.2109,27.7859,27.8284,60600.0],["2009-12-30",27.7264,27.8539,27.0804,27.4119,80600.0],["2009-12-31",27.4799,27.7859,27.3269,27.3269,51200.0],["2010-01-04",27.6924,28.5679,27.6924,28.5424,44900.0],["2010-01-05",28.3469,28.6698,27.5394,27.5564,161500.0],["2010-01-06",27.6074,27.9559,27.4714,27.5139,52800.0],["2010-01-07",27.5734,27.7604,27.4119,27.5224,46800.0],["2010-01-08",27.4034,27.8369,27.4034,27.7519,25200.0],["2010-01-11",27.8454,27.8454,27.4119,27.6924,23200.0],["2010-01-12",28.2193,29.6813,28.2193,28.9758,143500.0],["2010-01-13",29.1798,29.6558,29.1118,29.4858,65300.0],["2010-01-14",29.2478,29.4093,29.0523,29.2308,72800.0],["2010-01-15",29.3668,29.4433,28.8143,29.0098,74900.0],["2010-01-19",29.0778,29.4008,28.8313,29.1543,80700.0],["2010-01-20",28.8738,29.1543,28.4743,28.7718,76300.0],["2010-01-21",28.7293,28.8058,28.1004,28.1259,63900.0],["2010-01-22",28.0239,28.1514,26.5279,26.8254,102800.0],["2010-01-25",26.9954,26.9954,26.2559,26.5959,54700.0],["2010-01-26",26.4344,26.7404,26.2304,26.5194,42800.0],["2010-01-27",26.3154,26.7744,26.3154,26.7574,32200.0],["2010-01-28",26.8594,26.8849,26.0009,26.3154,47300.0],["2010-01-29",26.5874,26.6044,25.4399,25.5504,65400.0],["2010-02-01",25.6779,25.9414,25.4314,25.7969,57000.0],["2010-02-02",25.8904,25.9499,25.4484,25.5419,127100.0],["2010-02-03",25.4229,25.8224,25.0659,25.4314,55400.0],["2010-02-04",25.2614,25.4059,24.4879,24.6154,67800.0],["2010-02-05",24.5984,24.8279,24.0545,24.8109,46600.0],["2010-02-08",27.7859,28.6698,27.0889,27.1654,191000.0],["2010-02-09",27.4459,30.0383,27.4459,30.0383,188200.0],["2010-02-10",29.8343,30.2083,29.5623,29.7748,303400.0],["2010-02-11",29.4008,30.9053,29.4008,30.7693,131300.0],["2010-02-12",30.3868,30.8713,29.8428,30.3018,232400.0],["2010-02-16",30.5908,30.9648,30.2423,30.3358,119100.0],["2010-02-17",30.3443,31.0583,30.3443,30.6163,182300.0],["2010-02-18",30.6928,32.3078,30.6928,32.2568,173900.0],["2010-02-19",32.2653,32.2993,31.4578,31.8573,90500.0],["2010-02-22",32.0443,32.6902,31.7213,32.4777,89100.0],["2010-02-23",32.3333,32.5457,30.6673,30.7693,90000.0],["2010-02-24",30.9478,31.1943,30.7693,30.9903,68500.0],["2010-02-25",30.5993,30.5993,29.7323,30.1998,99800.0],["2010-02-26",30.1318,30.3358,29.8428,30.2508,153500.0],["2010-03-01",30.3528,30.9733,30.3528,30.6928,169000.0],["2010-03-02",30.8288,30.8883,30.2338,30.5993,217400.0],["2010-03-03",30.6758,31.2368,30.1998,30.2423,142600.0],["2010-03-04",30.2168,30.4973,29.9278,30.1573,94100.0],["2010-03-05",30.1573,31.2368,30.1573,31.0243,146400.0],["2010-03-08",31.1688,31.7553,31.0923,31.7468,107300.0],["2010-03-09",31.4833,33.0898,31.4833,32.9283,216500.0],["2010-03-10",32.8008,33.5827,32.0273,33.2172,96100.0],["2010-03-11",33.1067,33.3787,32.5628,33.3617,65400.0],["2010-03-12",33.3957,33.3957,32.3588,32.5628,131800.0],["2010-03-15",32.3673,32.7413,31.5258,31.8828,166100.0],["2010-03-16",32.0018,32.0018,31.2623,31.6788,118700.0],["2010-03-17",31.6618,32.5883,31.6618,32.4523,62200.0],["2010-03-18",32.6138,32.8687,32.2313,32.5628,104800.0],["2010-03-19",32.7582,32.7582,31.9083,32.1038,199500.0],["2010-03-22",31.8743,33.0812,31.5003,32.8517,69700.0],["2010-03-23",32.7838,33.4212,32.3503,33.2342,80000.0],["2010-03-24",33.1747,33.1747,32.2993,32.3587,172900.0],["2010-03-25",32.6648,34.1522,32.6648,33.0302,170800.0],["2010-03-26",33.2257,33.3192,32.2908,32.5628,93400.0],["2010-03-29",32.7412,33.0557,32.5798,32.9877,69400.0],["2010-03-30",32.8943,33.7442,32.8943,33.4382,98000.0],["2010-03-31",33.2257,33.4042,32.2908,32.3078,97500.0],["2010-04-01",32.5118,32.7837,32.1123,32.4098,86900.0],["2010-04-05",32.6308,33.3362,32.1293,32.9537,93000.0],["2010-04-06",32.8347,33.7697,32.3673,33.6847,121900.0],["2010-04-07",33.5487,33.7017,33.2257,33.5062,90900.0],["2010-04-08",33.4042,33.6677,32.8178,33.3107,55700.0],["2010-04-09",34.3562,35.1467,34.1352,34.4582,287400.0],["2010-04-12",34.4667,34.8492,34.2032,34.5262,219100.0],["2010-04-13",34.5517,34.8492,33.9227,34.5857,52000.0],["2010-04-14",34.6792,34.9512,34.4582,34.6792,98700.0],["2010-04-15",34.6452,35.0702,34.3647,34.9597,50800.0],["2010-04-16",34.9427,34.9427,34.0927,34.6622,315700.0],["2010-04-19",34.4072,34.6792,33.5062,34.6622,154400.0],["2010-04-20",34.8322,35.5972,34.6792,35.5972,61400.0],["2010-04-21",35.4952,35.7162,35.2827,35.6992,117900.0],["2010-04-22",35.2147,35.6992,34.6622,35.5717,73500.0],["2010-04-23",35.4867,36.0562,35.2317,36.0477,88200.0],["2010-04-26",35.8522,36.3792,35.7757,35.8777,81700.0],["2010-04-27",35.6057,36.4727,35.4017,35.7502,122200.0],["2010-04-28",36.0392,36.1327,35.3337,35.9882,81000.0],["2010-04-29",36.1922,37.2547,36.1157,37.2207,84600.0],["2010-04-30",37.1102,37.1102,35.8012,35.8097,152100.0],["2010-05-03",35.6482,36.6937,35.6482,36.3282,99200.0],["2010-05-04",35.8947,35.9882,34.8492,35.9542,161000.0],["2010-05-05",35.6312,36.0562,34.3902,34.5687,174100.0],["2010-05-06",34.2372,34.3562,31.8488,32.3163,275100.0],["2010-05-07",32.3418,33.1152,31.0583,31.3558,221100.0],["2010-05-10",33.1747,33.2852,31.7383,32.2992,133200.0],["2010-05-11",31.8233,33.0812,31.5938,32.4863,73800.0],["2010-05-12",32.6818,33.8632,32.1123,33.8292,87600.0],["2010-05-13",33.8207,33.9057,33.0557,33.4807,75900.0],["2010-05-14",33.1237,33.1237,31.7468,32.4183,65800.0],["2010-05-17",32.6987,33.1407,31.3983,32.4607,81900.0],["2010-05-18",32.9792,33.1492,31.1178,31.1858,73700.0],["2010-05-19",31.0838,31.0838,30.2423,30.5823,85600.0],["2010-05-20",29.7663,29.7748,28.9333,29.3668,118600.0],["2010-05-21",28.8483,29.7833,28.6273,29.6133,145800.0],["2010-05-24",29.5623,29.9618,29.1373,29.5623,93400.0],["2010-05-25",28.7463,29.3073,28.0578,29.1628,65400.0],["2010-05-26",29.3158,30.1998,28.9928,29.1033,107000.0],["2010-05-27",29.8513,30.9563,28.8823,30.7523,104500.0],["2010-05-28",30.5653,30.9478,30.2678,30.7268,93800.0],["2010-06-01",30.5313,31.1263,30.3868,30.4803,133700.0],["2010-06-02",30.7948,31.1348,30.5143,30.8798,285100.0],["2010-06-03",30.8203,31.2113,30.5908,30.8203,307800.0],["2010-06-04",29.9618,30.2763,28.5509,28.6274,198100.0],["2010-06-07",28.6953,29.1628,27.8879,27.9644,145300.0],["2010-06-08",28.0154,28.1599,26.8424,26.8594,286600.0],["2010-06-09",27.1824,27.6839,26.5704,26.6639,408300.0],["2010-06-10",27.0889,27.1059,26.4684,26.8254,237800.0],["2010-06-11",29.1203,30.0043,27.9899,28.2024,415900.0],["2010-06-14",28.5848,29.2478,28.2024,28.7803,114400.0],["2010-06-15",29.0778,30.3868,28.7038,30.2253,146000.0],["2010-06-16",29.9448,30.6588,29.8513,30.1828,122100.0],["2010-06-17",30.3613,30.7268,29.4093,30.2168,107900.0],["2010-06-18",30.4293,30.8798,30.3528,30.6758,150400.0],["2010-06-21",31.1008,31.2708,30.1828,30.3953,93100.0],["2010-06-22",30.5483,30.9308,29.6133,29.6728,99200.0],["2010-06-23",29.5878,29.5878,28.4573,29.1713,140400.0],["2010-06-24",28.8993,29.0183,28.2448,28.3468,94600.0],["2010-06-25",28.4828,28.6358,27.7689,27.8539,956600.0],["2010-06-28",28.0409,28.1599,27.3354,27.5054,111100.0],["2010-06-29",26.9444,27.1229,26.2389,26.4854,213700.0],["2010-06-30",26.5704,27.0634,26.5704,26.8679,143000.0],["2010-07-01",26.7914,27.1229,25.9584,26.7234,163000.0],["2010-07-02",26.9699,27.0039,26.2304,26.6214,90000.0],["2010-07-06",27.0634,27.2844,26.1284,26.3324,126600.0],["2010-07-07",26.5194,27.5734,26.5194,27.4969,91600.0],["2010-07-08",27.7689,27.9814,27.2334,27.6924,85700.0],["2010-07-09",27.5649,28.2194,27.5649,28.1769,58000.0],["2010-07-12",28.0919,28.9248,27.3694,27.5054,71200.0],["2010-07-13",27.9389,29.2648,27.7434,29.1033,108700.0],["2010-07-14",28.9248,29.2818,28.7123,29.1713,79700.0],["2010-07-15",29.2053,29.3328,28.1939,28.7038,95200.0],["2010-07-16",28.4063,28.4063,27.1229,27.3949,142300.0],["2010-07-19",27.5819,27.5989,26.7489,27.5734,91100.0],["2010-07-20",27.1399,28.2874,26.9869,28.1769,70700.0],["2010-07-21",28.4148,28.5763,27.5054,27.5309,105700.0],["2010-07-22",28.0408,29.4518,27.7858,29.3583,123800.0],["2010-07-23",29.0948,30.7693,29.0948,30.7523,168800.0],["2010-07-26",30.9478,31.4493,30.2933,31.4238,103700.0],["2010-07-27",31.4493,32.0868,30.9903,31.5173,119700.0],["2010-07-28",31.3388,31.7638,30.0723,30.2763,127500.0],["2010-07-29",30.6418,30.6418,29.4433,30.0298,41900.0],["2010-07-30",29.5113,30.7353,29.4518,30.2678,68700.0],["2010-08-02",30.8968,31.4068,30.0298,30.7353,86800.0],["2010-08-03",30.5313,31.0753,30.1913,30.2933,76700.0],["2010-08-04",30.3868,30.9138,29.6813,30.9138,166000.0],["2010-08-05",30.9223,34.3052,30.9223,33.7782,363100.0],["2010-08-06",33.3362,33.9822,32.7242,33.9312,128500.0],["2010-08-09",33.9907,34.5177,33.8547,34.2627,130200.0],["2010-08-10",33.9142,34.6622,33.9142,34.1182,165500.0],["2010-08-11",33.2597,34.1097,32.3503,32.3928,237300.0],["2010-08-12",31.7128,32.8687,31.3473,32.7412,121200.0],["2010-08-13",32.5202,33.2257,31.5938,31.6363,116800.0],["2010-08-16",31.3643,32.5032,31.0073,31.9083,127100.0],["2010-08-17",32.3843,33.2428,32.0273,32.5883,99300.0],["2010-08-18",32.4097,32.7497,31.9848,32.4012,120100.0],["2010-08-19",32.1633,32.6817,31.5853,31.6108,138200.0],["2010-08-20",31.4323,31.5258,30.9053,31.3983,80700.0],["2010-08-23",31.4493,31.9083,30.5058,30.5058,131900.0],["2010-08-24",30.0553,31.0923,29.7068,30.4633,117100.0],["2010-08-25",30.2593,30.6928,30.0723,30.5823,178000.0],["2010-08-26",30.6248,31.4663,30.6248,30.8373,111200.0],["2010-08-27",31.2708,32.6647,30.8798,32.6137,129000.0],["2010-08-30",32.5373,32.9453,31.2708,31.3048,151700.0],["2010-08-31",31.1858,32.6392,30.9223,31.7383,209500.0],["2010-09-01",32.2738,33.7527,32.2738,33.6592,159200.0],["2010-09-02",33.4212,33.5912,32.7327,33.4722,135100.0],["2010-09-03",33.8207,34.6367,33.5742,34.5687,121500.0],["2010-09-07",34.3647,34.4667,33.7357,33.9312,109300.0],["2010-09-08",33.9992,35.0787,33.7272,35.0107,125500.0],["2010-09-09",35.4102,35.6142,34.1862,34.2967,134200.0],["2010-09-10",34.4412,34.5432,33.8802,34.0162,115200.0],["2010-09-13",34.5007,36.2177,34.5007,36.1412,187300.0],["2010-09-14",36.1242,36.2262,35.4952,35.6397,74500.0],["2010-09-15",35.4017,36.1922,35.1127,35.7077,53000.0],["2010-09-16",35.5377,35.6397,35.1467,35.4612,68800.0],["2010-09-17",35.9202,36.1582,35.3592,35.5547,153000.0],["2010-09-20",35.6992,36.3282,35.6142,36.1242,115800.0],["2010-09-21",36.1072,36.3962,35.8607,36.0137,77600.0],["2010-09-22",35.7502,36.0137,35.5292,35.6737,86900.0],["2010-09-23",35.2827,36.2007,35.1552,35.4782,61000.0],["2010-09-24",35.8267,36.2517,35.8267,36.1667,99100.0],["2010-09-27",35.9287,36.1157,35.5802,36.0987,78900.0],["2010-09-28",36.3027,37.1611,35.6482,37.0251,140300.0],["2010-09-29",36.7872,37.9091,36.5662,37.5521,161100.0],["2010-09-30",37.5521,37.9516,36.8382,37.1442,161300.0],["2010-10-01",37.3992,37.7051,37.0762,37.2207,108800.0],["2010-10-04",37.1357,37.3481,35.9882,36.6172,68000.0],["2010-10-05",37.1612,38.1301,36.9487,38.0706,101500.0],["2010-10-06",37.9686,38.0366,37.0931,37.2716,62600.0],["2010-10-07",37.5861,37.7136,36.9487,37.0506,53600.0],["2010-10-08",37.1526,37.3821,36.5152,37.0931,87500.0],["2010-10-11",37.0082,38.2491,37.0082,37.7901,55500.0],["2010-10-12",37.5521,37.5521,36.7022,36.9487,49700.0],["2010-10-13",37.0931,37.9261,36.9316,37.7731,122300.0],["2010-10-14",37.6031,37.7136,36.6257,36.7107,104000.0],["2010-10-15",37.1101,37.1101,36.1837,36.4812,135000.0],["2010-10-18",36.5492,36.6087,35.9542,36.3367,62000.0],["2010-10-19",35.6822,36.1837,35.1807,35.3592,95700.0],["2010-10-20",35.6057,36.2177,35.2997,35.6142,117100.0],["2010-10-21",35.8862,36.3452,35.5037,35.9457,192100.0],["2010-10-22",36.0902,36.1837,35.6992,35.8522,72300.0],["2010-10-25",36.1667,36.3877,35.8522,36.2262,69300.0],["2010-10-26",35.9032,36.3282,35.2402,36.1072,135500.0],["2010-10-27",35.8097,36.7447,35.7927,36.6342,377700.0],["2010-10-28",36.7872,37.2122,36.0902,36.1327,156200.0],["2010-10-29",35.9457,36.4642,35.8607,36.0647,54200.0],["2010-11-01",36.3112,36.6342,35.6992,35.8607,87200.0],["2010-11-02",36.4047,37.2376,36.4047,37.0931,128900.0],["2010-11-03",36.9911,37.3991,36.2942,37.2716,122900.0],["2010-11-04",37.3481,37.7986,36.3367,36.4897,253400.0],["2010-11-05",36.4387,37.4416,36.0902,36.7871,255000.0],["2010-11-08",36.5322,37.1441,35.8777,36.9657,211200.0],["2010-11-09",36.8807,37.5691,36.6342,37.4417,182000.0],["2010-11-10",37.3991,38.2066,37.3991,38.0621,151500.0],["2010-11-11",37.4586,38.1216,37.1016,38.0111,113300.0],["2010-11-12",37.5266,38.2066,37.4076,37.4076,69700.0],["2010-11-15",37.5776,38.2066,37.5351,37.6371,48800.0],["2010-11-16",37.3991,37.6966,37.1951,37.4926,118500.0],["2010-11-17",37.6626,37.6626,36.9742,37.4161,116900.0],["2010-11-18",37.6464,37.9108,37.3564,37.6976,73900.0],["2010-11-19",37.4673,38.0132,37.3309,37.7744,61000.0],["2010-11-22",37.6805,38.2008,37.3394,37.9705,39300.0],["2010-11-23",37.4929,38.9002,37.4844,38.8746,143800.0],["2010-11-24",39.0878,39.9919,38.6443,39.7786,71800.0],["2010-11-26",39.6592,40.0004,39.6592,39.9236,19300.0],["2010-11-29",39.8383,40.043,39.1134,39.7872,46100.0],["2010-11-30",39.4801,39.5995,38.6614,39.4631,139400.0],["2010-12-01",39.9833,40.9386,39.4119,39.5142,189100.0],["2010-12-02",39.3522,39.7616,39.2072,39.6507,103400.0],["2010-12-03",39.591,39.8554,39.3863,39.7445,99000.0],["2010-12-06",39.6592,40.1454,39.4801,39.881,102800.0],["2010-12-07",40.0857,40.4098,39.5569,39.8469,103900.0],["2010-12-08",39.9663,40.1027,39.446,39.4972,66700.0],["2010-12-09",39.8298,40.8106,39.6934,40.478,193200.0],["2010-12-10",40.3757,40.8618,40.2136,40.8362,166200.0],["2010-12-13",40.9641,41.8682,40.8277,41.5782,133900.0],["2010-12-14",41.5782,41.6721,41.1603,41.2712,102600.0],["2010-12-15",41.2456,41.6806,40.4695,40.478,149400.0],["2010-12-16",40.6315,40.9044,40.2477,40.5377,116100.0],["2010-12-17",40.5121,40.6059,39.9577,40.6059,405700.0],["2010-12-20",40.6912,40.7339,39.736,40.3501,118400.0],["2010-12-21",40.5036,40.768,40.1027,40.5121,106600.0],["2010-12-22",40.7083,41.0665,40.6656,40.6656,94300.0],["2010-12-23",40.8959,41.0494,40.7168,40.7168,50200.0],["2010-12-27",40.6827,41.0495,40.4695,40.8448,64000.0],["2010-12-28",40.8618,41.0494,40.7168,40.9386,96200.0],["2010-12-29",41.058,41.058,40.7339,40.8703,70200.0],["2010-12-30",40.9556,41.2371,40.8106,40.8533,51000.0],["2010-12-31",40.8789,40.9983,40.1368,40.1368,86400.0],["2011-01-03",40.7595,41.6891,40.188,41.3138,83400.0],["2011-01-04",41.5782,41.5782,40.8192,41.4076,170100.0],["2011-01-05",41.4588,42.4652,41.4077,42.2179,96600.0],["2011-01-06",42.6443,44.5377,42.6017,44.026,228700.0],["2011-01-07",43.9663,44.6998,43.6252,44.2989,153700.0],["2011-01-10",44.5036,45.1006,43.5484,44.8533,125500.0],["2011-01-11",45.2627,45.5442,44.7766,44.9727,69000.0],["2011-01-12",45.3394,45.8341,44.7765,44.7851,102700.0],["2011-01-13",44.9386,44.9386,44.2051,44.3928,84600.0],["2011-01-14",44.5122,45.4247,44.1881,45.2371,78300.0],["2011-01-18",45.1518,45.8768,44.8874,45.0751,105300.0],["2011-01-19",44.9386,45.3054,44.1795,44.3587,88700.0],["2011-01-20",44.1795,44.5036,43.2669,43.4972,100900.0],["2011-01-21",43.7446,43.8128,42.9258,43.0793,112200.0],["2011-01-24",43.2328,43.2328,42.8832,43.0367,101900.0],["2011-01-25",42.9343,42.9428,42.0473,42.7211,142000.0],["2011-01-26",42.7893,44.478,42.7893,43.881,172400.0],["2011-01-27",44.1284,44.9045,44.0004,44.623,124800.0],["2011-01-28",44.7765,44.7765,43.2584,43.2925,123900.0],["2011-01-31",43.5228,43.8128,42.9343,43.736,101400.0],["2011-02-01",43.9237,44.3245,43.7616,44.1881,95100.0],["2011-02-02",43.9578,44.2734,43.6763,43.8981,77200.0],["2011-02-03",43.9834,44.026,43.0878,43.7019,146700.0],["2011-02-04",43.7446,43.7787,43.3011,43.4802,82400.0],["2011-02-07",43.139,44.3672,43.139,43.8213,153100.0],["2011-02-08",43.8299,44.316,43.0196,43.5313,94200.0],["2011-02-09",43.4887,43.5655,42.8149,43.0964,118000.0],["2011-02-10",42.7893,45.2456,42.7893,44.7595,246700.0],["2011-02-11",44.8277,45.3139,44.3928,44.9898,172800.0],["2011-02-14",44.5719,45.1348,44.3842,44.606,118700.0],["2011-02-15",44.3501,44.8107,43.736,43.9151,209800.0],["2011-02-16",44.1546,44.1546,43.5644,43.9665,91000.0],["2011-02-17",44.0264,44.3942,43.8553,44.0349,154600.0],["2011-02-18",44.2658,44.3001,43.8467,44.3001,197800.0],["2011-02-22",44.0435,44.3856,43.6756,43.8382,153100.0],["2011-02-23",43.9408,44.1119,43.0683,43.3249,189800.0],["2011-02-24",43.4789,43.8125,42.8288,43.6842,139900.0],["2011-02-25",43.7697,45.3351,43.3078,45.1212,268600.0],["2011-02-28",45.164,45.489,44.7449,45.1897,109300.0],["2011-03-01",45.4548,45.6259,43.9408,44.1461,318100.0],["2011-03-02",44.2744,44.5652,43.8809,44.5567,96400.0],["2011-03-03",45.0271,46.832,45.0271,46.5925,168900.0],["2011-03-04",46.7122,46.832,45.6516,46.2674,84700.0],["2011-03-07",46.524,46.5839,45.3094,45.3949,110700.0],["2011-03-08",45.5318,47.0287,45.2581,46.3444,60600.0],["2011-03-09",46.3017,46.3017,45.4292,45.6088,83500.0],["2011-03-10",45.1212,45.2068,44.5994,44.5994,142000.0],["2011-03-11",44.6422,44.7705,43.8382,44.531,73300.0],["2011-03-14",44.052,44.9929,43.8467,44.6679,106600.0],["2011-03-15",44.2658,44.8218,43.6243,44.6337,151400.0],["2011-03-16",44.6935,45.164,44.0434,44.6935,186700.0],["2011-03-17",45.412,45.7627,44.5396,44.5909,216300.0],["2011-03-18",44.7107,45.2923,44.4968,45.1554,203600.0],["2011-03-21",45.7371,46.7037,45.1811,46.2589,54900.0],["2011-03-22",46.4214,46.755,45.7457,45.7457,63100.0],["2011-03-23",45.7627,46.4043,44.9844,45.968,48300.0],["2011-03-24",46.3872,46.6096,45.5575,46.5412,67600.0],["2011-03-25",46.8063,47.9012,46.4898,47.4821,89300.0],["2011-03-28",47.7643,48.2348,47.5419,47.79,78100.0],["2011-03-29",47.9097,48.3802,47.8242,48.2262,69900.0],["2011-03-30",48.1749,48.9875,48.1407,48.7138,78600.0],["2011-03-31",48.7737,49.0046,48.6454,48.8421,76300.0],["2011-04-01",48.8763,50.3305,48.8421,49.6975,77900.0],["2011-04-04",49.9969,50.8352,49.5264,50.8181,137500.0],["2011-04-05",50.8095,51.2543,50.4844,50.6298,100700.0],["2011-04-06",50.6555,50.7154,50.0054,50.2621,123900.0],["2011-04-07",50.4246,51.0575,50.0995,50.1594,55900.0],["2011-04-08",50.4673,50.4673,48.2348,48.3545,196300.0],["2011-04-11",48.4315,49.4409,47.636,47.8927,106000.0],["2011-04-12",47.713,48.1664,46.7892,46.9432,111200.0],["2011-04-13",51.3227,52.0926,48.1578,48.8336,405100.0],["2011-04-14",48.748,49.86,48.7224,49.2784,120200.0],["2011-04-15",49.1158,50.1509,48.9448,49.6205,99900.0],["2011-04-18",48.9277,48.9961,48.5599,48.9191,58900.0],["2011-04-19",49.2356,49.6804,48.8165,49.3896,93500.0],["2011-04-20",50.416,50.972,50.3048,50.4246,99600.0],["2011-04-21",51.0918,51.528,50.5016,51.2286,162400.0],["2011-04-25",51.3142,51.8188,51.1089,51.3569,157700.0],["2011-04-26",51.7162,52.6485,50.7068,51.4852,147100.0],["2011-04-27",51.7504,52.4518,51.6649,52.007,168000.0],["2011-04-28",52.0156,53.2302,52.0156,53.1789,99000.0],["2011-04-29",53.4098,53.9145,53.1276,53.2131,69000.0],["2011-05-02",53.6151,56.78,53.5809,55.4456,229000.0],["2011-05-03",55.4029,56.0273,54.3764,54.8982,230000.0],["2011-05-04",54.8725,54.9923,53.6921,53.9487,154500.0],["2011-05-05",53.2045,54.9837,51.7932,51.9642,154300.0],["2011-05-06",53.0335,53.2217,51.7932,52.2893,110000.0],["2011-05-09",51.5537,51.9215,51.3227,51.7504,191000.0],["2011-05-10",52.084,52.9907,51.8274,52.9479,180800.0],["2011-05-11",52.6058,52.6058,51.8787,52.2722,145700.0],["2011-05-12",52.0926,52.6058,52.0156,52.5288,161500.0],["2011-05-13",52.6058,52.6058,51.4083,51.6307,156000.0],["2011-05-16",51.5194,52.1695,50.9292,51.0661,149800.0],["2011-05-17",51.0661,51.3997,50.8351,50.9378,142100.0],["2011-05-18",51.2286,51.9899,50.2792,51.374,142800.0],["2011-05-19",51.8971,51.8971,50.8509,51.4769,170000.0],["2011-05-20",51.4169,51.8886,51.3397,51.5027,107900.0],["2011-05-23",50.9624,51.4769,50.1221,50.5594,97100.0],["2011-05-24",50.9196,50.9196,50.1478,50.1992,87800.0],["2011-05-25",50.225,50.9367,50.225,50.7481,42400.0],["2011-05-26",50.7481,51.7685,50.405,51.2626,104300.0],["2011-05-27",51.5798,51.5798,51.1425,51.4341,49600.0],["2011-05-31",51.88,51.88,51.0653,51.4512,275200.0],["2011-06-01",51.2368,51.6399,50.3879,50.6109,231000.0],["2011-06-02",50.8166,51.194,50.0792,50.3793,100700.0],["2011-06-03",49.8562,50.1478,49.3846,50.0535,139000.0],["2011-06-06",49.9934,50.3622,48.9387,48.9902,102300.0],["2011-06-07",49.5046,49.5046,48.8529,48.9558,63500.0],["2011-06-08",48.9387,49.0416,47.7896,47.9354,135200.0],["2011-06-09",48.1841,48.8358,47.6095,48.6128,73000.0],["2011-06-10",48.4156,48.6643,47.1808,47.2322,152500.0],["2011-06-13",47.5409,47.8325,46.5548,46.6491,91700.0],["2011-06-14",47.2665,48.1326,46.6491,47.7553,102100.0],["2011-06-15",47.378,47.7896,46.8206,46.9578,81200.0],["2011-06-16",47.1036,47.5581,46.2975,46.8806,79800.0],["2011-06-17",47.1636,47.5495,46.6577,46.812,166700.0],["2011-06-20",46.812,47.5838,46.632,47.0779,83400.0],["2011-06-21",47.318,48.7843,47.1808,48.3813,112500.0],["2011-06-22",48.1926,48.6986,47.7124,47.9097,51500.0],["2011-06-23",47.318,47.944,46.7692,47.9268,130000.0],["2011-06-24",48.004,48.3899,47.1722,47.2408,154300.0],["2011-06-27",47.3008,48.1926,46.9921,47.8068,101900.0],["2011-06-28",47.9525,49.256,47.9525,49.2474,75800.0],["2011-06-29",49.6676,50.0449,49.0587,49.1959,114700.0],["2011-06-30",49.5218,50.8338,49.4703,50.3536,93000.0],["2011-07-01",50.568,52.1801,50.4994,51.9143,127400.0],["2011-07-05",51.9571,53.595,51.9571,52.9604,129900.0],["2011-07-06",52.9347,52.9347,52.343,52.7461,81700.0],["2011-07-07",53.2006,53.2006,52.4545,52.6517,88400.0],["2011-07-08",51.9657,52.5574,51.3226,52.0343,106400.0],["2011-07-11",51.4255,51.5884,50.3279,50.405,90000.0],["2011-07-12",50.345,50.345,48.973,48.9902,129000.0],["2011-07-13",49.1788,49.4875,48.4756,48.7672,111800.0],["2011-07-14",49.0073,49.033,47.4809,47.5924,122300.0],["2011-07-15",47.9182,48.0126,47.1722,47.5924,171500.0],["2011-07-18",47.4637,47.6953,46.1946,46.9578,208400.0],["2011-07-19",47.3694,47.661,46.8806,47.1722,95100.0],["2011-07-20",47.1207,47.4723,46.8978,47.1808,121500.0],["2011-07-21",47.3694,47.9268,47.1808,47.781,77000.0],["2011-07-22",47.8325,48.3041,47.3437,47.8582,88100.0],["2011-07-25",47.6438,48.6728,47.498,48.347,84700.0],["2011-07-26",48.3041,48.4242,47.4723,47.5152,60800.0],["2011-07-27",47.3351,47.3351,45.38,45.5686,162300.0],["2011-07-28",45.4657,45.4657,44.5482,44.5653,118700.0],["2011-07-29",43.905,44.7025,43.1933,43.8107,207400.0],["2011-08-01",44.1623,44.5653,43.5363,44.4967,196800.0],["2011-08-02",44.2309,45.1227,42.7302,42.7645,150800.0],["2011-08-03",42.816,43.0046,41.4096,42.4301,179000.0],["2011-08-04",36.5904,38.3054,35.9215,36.8305,617200.0],["2011-08-05",36.8477,37.0878,35.0983,36.6847,528800.0],["2011-08-08",35.3641,36.0673,34.3694,34.8067,408800.0],["2011-08-09",35.2098,36.0244,33.0574,35.9129,562300.0],["2011-08-10",34.8754,35.4499,33.8721,34.0178,379800.0],["2011-08-11",34.2408,35.3384,34.0521,34.8496,404800.0],["2011-08-12",35.287,36.599,34.7553,36.1702,540100.0],["2011-08-15",36.6933,39.4459,36.6933,39.2659,380700.0],["2011-08-16",38.8971,38.9486,38.2283,38.314,178600.0],["2011-08-17",38.6484,38.8886,38.2711,38.537,173800.0],["2011-08-18",38.227,38.3389,37.0303,37.4091,695400.0],["2011-08-19",37.0389,38.0979,36.419,36.5309,258300.0],["2011-08-22",37.3919,37.4435,36.462,36.6514,147400.0],["2011-08-23",36.9528,38.8039,36.462,38.7952,216200.0],["2011-08-24",38.8813,40.0781,38.6747,39.9662,181400.0],["2011-08-25",40.1986,40.3278,38.0979,38.4509,278000.0],["2011-08-26",38.2012,39.3635,37.168,39.1482,79600.0],["2011-08-29",39.7423,41.2576,39.7423,40.7841,104000.0],["2011-08-30",40.6894,40.9304,39.9403,40.2158,198500.0],["2011-08-31",40.7927,41.3265,39.8629,39.9059,181200.0],["2011-09-01",40.1642,40.2933,38.1323,38.8899,491500.0],["2011-09-02",38.2356,39.0277,38.0032,38.2098,201900.0],["2011-09-06",37.0647,37.323,36.1435,36.9872,158400.0],["2011-09-07",37.8051,38.5972,37.7104,38.5886,123100.0],["2011-09-08",38.3045,39.0449,37.676,37.719,153500.0],["2011-09-09",37.6674,37.7449,36.3932,36.6859,248000.0],["2011-09-12",36.2296,37.0819,36.1521,36.8667,114500.0],["2011-09-13",37.0303,37.5641,36.6686,37.4177,120700.0],["2011-09-14",37.8912,38.537,36.9356,37.8051,116400.0],["2011-09-15",38.3389,38.4336,37.2283,37.7621,192200.0],["2011-09-16",38.1323,38.2442,37.1939,37.4866,181700.0],["2011-09-19",36.8495,37.013,35.8507,36.5223,91300.0],["2011-09-20",36.7031,37.0389,35.954,36.1262,170700.0],["2011-09-21",36.2037,36.2812,34.4387,34.4818,137200.0],["2011-09-22",33.5261,34.5421,32.6824,33.199,212300.0],["2011-09-23",33.1473,34.8693,33.0354,34.2235,133600.0],["2011-09-26",34.5335,35.1878,33.5089,35.1275,95700.0],["2011-09-27",36.0057,36.8925,35.2653,35.9713,142400.0],["2011-09-28",36.0746,36.4362,34.1977,34.2149,103500.0],["2011-09-29",35.2308,35.8421,34.7143,35.8163,146300.0],["2011-09-30",35.2308,36.0574,34.6109,34.6196,163200.0],["2011-10-03",34.2149,35.713,33.2248,33.2764,227600.0],["2011-10-04",33.0009,34.3871,31.5545,34.3613,280500.0],["2011-10-05",34.4904,35.9885,34.0427,35.8593,106700.0],["2011-10-06",35.8852,37.6588,35.8163,37.5899,132700.0],["2011-10-07",37.6588,38.2184,36.9872,37.0217,170300.0],["2011-10-10",37.8396,39.1224,37.8224,38.9502,98300.0],["2011-10-11",38.6919,39.4065,38.6231,38.8986,89800.0],["2011-10-12",39.0105,39.6046,38.7522,39.0966,102400.0],["2011-10-13",38.7264,39.5099,38.5714,39.3118,72900.0],["2011-10-14",39.682,40.5258,39.639,39.9748,68700.0],["2011-10-17",39.7681,39.7681,38.1151,38.2528,123300.0],["2011-10-18",38.6919,39.3032,38.0204,39.0363,166700.0],["2011-10-19",39.0794,39.2429,37.874,38.1151,73700.0],["2011-10-20",38.227,38.4853,36.9614,37.7018,109700.0],["2011-10-21",38.3992,39.7165,37.6588,39.639,99900.0],["2011-10-24",39.9145,41.6451,39.5787,41.5504,69400.0],["2011-10-25",41.3179,41.3179,40.0695,40.2072,108700.0],["2011-10-26",40.8702,41.5417,39.8112,41.2232,97800.0],["2011-10-27",42.8676,45.2956,41.757,44.8048,190300.0],["2011-10-28",44.7101,45.2181,44.0472,44.2366,95300.0],["2011-10-31",43.6081,43.6081,42.1014,42.153,100500.0],["2011-11-01",40.6033,41.9033,38.9244,38.933,218600.0],["2011-11-02",39.6648,41.0338,38.9761,40.9218,243100.0],["2011-11-03",38.5025,43.2378,37.4177,42.9365,495800.0],["2011-11-04",42.4285,43.4703,41.9378,42.9021,84000.0],["2011-11-07",42.7213,43.0054,41.3437,42.8762,91200.0],["2011-11-08",43.0484,43.0484,41.7742,42.6438,119100.0],["2011-11-09",41.1543,41.7225,39.8456,39.9059,155700.0],["2011-11-10",40.6636,41.1199,40.0781,40.698,74300.0],["2011-11-11",41.3437,42.3597,41.3437,42.1186,59500.0],["2011-11-14",41.9722,42.3597,41.3093,41.5331,69300.0],["2011-11-15",41.2662,42.3511,40.896,41.9808,70400.0],["2011-11-16",41.4815,41.9636,40.7669,40.939,81900.0],["2011-11-17",40.8526,40.9995,39.6859,39.9365,109000.0],["2011-11-18",40.023,40.6279,39.3229,39.4007,103300.0],["2011-11-21",38.5538,39.1587,38.0266,38.8822,55400.0],["2011-11-22",38.7785,39.4871,38.1908,38.5365,55500.0],["2011-11-23",38.1476,38.6402,36.7734,36.9549,102800.0],["2011-11-25",36.7994,37.3265,36.3672,36.3932,51400.0],["2011-11-28",37.6809,38.6229,37.6463,38.3723,101700.0],["2011-11-29",38.5019,38.5624,37.7414,37.8451,83300.0],["2011-11-30",39.5995,40.4205,38.9081,40.3946,265600.0],["2011-12-01",40.0662,40.4897,39.3834,39.3921,131100.0],["2011-12-02",40.1267,40.1267,39.5131,39.6081,66900.0],["2011-12-05",40.2131,40.4119,39.5736,40.2909,161300.0],["2011-12-06",40.4637,41.1983,39.9452,40.6452,101000.0],["2011-12-07",40.4551,40.6711,39.7983,40.5501,78100.0],["2011-12-08",40.0748,40.1872,38.8735,38.9945,85900.0],["2011-12-09",39.2624,40.2045,38.3377,39.902,138300.0],["2011-12-12",39.1847,39.7637,38.7526,39.176,130600.0],["2011-12-13",39.4612,39.7291,37.8537,38.0784,82000.0],["2011-12-14",37.6463,37.6722,36.5401,36.7648,134900.0],["2011-12-15",37.2661,37.5253,36.5574,36.7475,100300.0],["2011-12-16",37.1191,37.629,36.1339,36.4018,230600.0],["2011-12-19",36.6524,37.2574,35.5203,35.6499,103200.0],["2011-12-20",36.5228,37.1278,36.445,36.9809,190100.0],["2011-12-21",37.0413,37.0413,36.4709,36.9117,101100.0],["2011-12-22",37.1451,37.8105,36.9204,37.1451,80800.0],["2011-12-23",37.1969,37.4303,37.0586,37.1278,67000.0],["2011-12-27",36.8944,38.2254,36.8771,37.8278,205300.0],["2011-12-28",37.871,38.0957,37.3265,37.4735,104800.0],["2011-12-29",37.5512,38.113,37.5512,37.8969,100600.0],["2011-12-30",37.8537,37.9229,37.1278,37.1451,78900.0],["2012-01-03",38.3031,39.3143,38.2599,38.9945,135800.0],["2012-01-04",38.6488,38.6488,37.8969,37.9142,93200.0],["2012-01-05",37.6117,38.3636,37.2747,38.2686,68400.0],["2012-01-06",38.1908,38.5451,37.8451,38.1562,160000.0],["2012-01-09",38.1994,38.5278,37.629,37.8624,175800.0],["2012-01-10",38.3118,38.7093,37.7846,38.1994,228300.0],["2012-01-11",38.0957,40.9045,38.0957,40.7144,180500.0],["2012-01-12",40.7403,41.3798,40.4032,41.3107,92100.0],["2012-01-13",40.6711,41.3193,40.5761,40.9996,88700.0],["2012-01-17",41.302,41.7255,41.1551,41.6132,120200.0],["2012-01-18",41.6909,43.3676,41.5267,43.333,186300.0],["2012-01-19",43.4194,43.6787,42.8836,43.2984,88100.0],["2012-01-20",43.212,44.0762,43.212,43.938,57900.0],["2012-01-23",43.6874,44.275,43.454,43.6355,55900.0],["2012-01-24",43.4454,43.7738,42.97,43.4713,65200.0],["2012-01-25",43.3503,44.5343,42.8058,44.2059,58600.0],["2012-01-26",44.6034,45.1133,43.8429,45.1047,129800.0],["2012-01-27",44.8109,45.3813,44.3442,44.3787,69100.0],["2012-01-30",43.9639,44.2577,43.4972,43.6182,73100.0],["2012-01-31",43.9553,44.5343,43.1256,43.8256,85500.0],["2012-02-01",44.154,44.8108,43.696,44.7676,128700.0],["2012-02-02",44.7677,45.5541,44.5084,45.122,49700.0],["2012-02-03",46.0467,47.0838,45.2948,46.427,93300.0],["2012-02-06",46.3319,46.8418,46.2455,46.3924,80700.0],["2012-02-07",46.669,48.7777,45.822,48.579,248100.0],["2012-02-08",48.5184,49.616,48.3024,48.6654,150500.0],["2012-02-09",48.1123,48.7691,46.9887,47.0406,202100.0],["2012-02-10",46.4529,47.0579,46.3146,46.4011,96100.0],["2012-02-13",46.8937,47.4468,46.5739,46.9196,62500.0],["2012-02-14",46.5048,46.5048,44.9491,45.7788,165300.0],["2012-02-15",46.0736,46.6547,45.2498,45.7875,97000.0],["2012-02-16",45.9522,47.5392,45.8742,47.4785,63700.0],["2012-02-17",47.4611,47.704,47.0362,47.2097,41700.0],["2012-02-21",47.2097,47.9988,46.8281,46.9062,83400.0],["2012-02-22",46.9408,47.3311,45.9783,46.6807,63100.0],["2012-02-23",46.9408,47.6953,46.3772,47.2617,77400.0],["2012-02-24",47.4265,47.7386,47.2097,47.2617,40700.0],["2012-02-27",46.8194,47.4525,45.9523,47.0536,121100.0],["2012-02-28",47.0969,47.6519,46.3858,46.8628,121400.0],["2012-02-29",47.1836,47.4004,45.8048,45.9002,297100.0],["2012-03-01",45.9869,47.2617,45.4753,46.1604,94700.0],["2012-03-02",46.2904,46.4118,45.614,45.9262,98700.0],["2012-03-05",45.9002,46.3165,44.9203,45.8135,97900.0],["2012-03-06",45.4926,45.8829,45.2412,45.7181,106400.0],["2012-03-07",46.039,47.0536,45.8569,46.6633,130300.0],["2012-03-08",47.0189,47.3918,46.62,47.279,59400.0],["2012-03-09",47.0969,48.2156,47.0969,47.7473,69400.0],["2012-03-12",47.8947,48.259,47.5912,48.0942,58600.0],["2012-03-13",48.6926,49.343,48.3544,49.2302,90900.0],["2012-03-14",49.2909,49.8286,49.2302,49.4297,76800.0],["2012-03-15",49.6551,50.028,48.6665,49.9413,70600.0],["2012-03-16",50.0801,50.6958,49.2476,50.2015,126600.0],["2012-03-19",50.2708,51.3722,50.1147,50.9386,69000.0],["2012-03-20",50.4183,50.7304,49.8112,49.9673,72600.0],["2012-03-21",50.2708,50.9993,49.9933,50.6177,81500.0],["2012-03-22",50.054,50.2535,49.6031,49.8806,99000.0],["2012-03-23",49.9933,51.034,49.9847,50.9386,64600.0],["2012-03-26",51.3462,52.8551,50.9039,52.7337,109800.0],["2012-03-27",53.0372,53.9044,52.6209,53.3494,146200.0],["2012-03-28",53.4881,54.0431,52.9071,53.7309,213200.0],["2012-03-29",53.306,53.913,53.1932,53.6529,123800.0],["2012-03-30",53.861,55.1097,53.4274,54.3726,199200.0],["2012-04-02",54.3726,56.3585,53.6095,56.2458,208200.0],["2012-04-03",55.8642,56.1677,53.8697,54.1472,374400.0],["2012-04-04",53.7136,53.7222,52.5949,52.777,165800.0],["2012-04-05",52.4735,53.0718,52.4214,52.7683,62000.0],["2012-04-09",51.8491,52.1353,51.3895,51.9358,105300.0],["2012-04-10",51.9272,52.3174,50.4269,50.4963,164500.0],["2012-04-11",51.2074,51.8838,50.6264,51.8751,130400.0],["2012-04-12",51.7711,53.1759,51.7711,52.3694,79600.0],["2012-04-13",52.3087,52.9678,51.7104,51.9966,69300.0],["2012-04-16",52.3954,52.5515,51.8318,52.2047,62200.0],["2012-04-17",52.5602,53.9044,52.4562,53.2193,46300.0],["2012-04-18",52.8984,54.1732,51.3895,52.1266,85300.0],["2012-04-19",52.222,52.2827,50.8085,51.693,104700.0],["2012-04-20",52.3781,52.7683,51.8231,52.0919,64600.0],["2012-04-23",51.1207,53.0025,50.557,51.4762,111200.0],["2012-04-24",51.6236,52.1786,51.3982,51.8491,72900.0],["2012-04-25",52.4388,53.4101,52.4388,53.384,93000.0],["2012-04-26",53.1152,54.5894,53.1152,54.3033,78600.0],["2012-04-27",54.2339,54.9536,54.0431,54.7108,93600.0],["2012-04-30",54.4594,54.5634,53.8003,54.3466,110000.0],["2012-05-01",54.2512,55.0924,53.6789,53.7743,85000.0],["2012-05-02",53.1759,54.5374,53.0545,54.4767,111700.0],["2012-05-03",54.6328,56.2631,53.8176,55.6734,148100.0],["2012-05-04",55.3092,55.3092,53.5575,53.5835,156000.0],["2012-05-07",52.0399,52.7163,51.9272,52.1093,182000.0],["2012-05-08",51.745,52.0226,51.4675,51.8491,90800.0],["2012-05-09",51.2508,52.3348,51.034,52.0226,115000.0],["2012-05-10",52.4475,52.4562,51.5629,52.1873,70000.0],["2012-05-11",51.7537,52.4128,50.9819,51.4415,59000.0],["2012-05-14",50.6784,51.4676,50.6784,51.138,87100.0],["2012-05-15",51.0079,51.719,51.0079,51.4242,110000.0],["2012-05-16",51.5543,51.8925,50.4876,50.5744,63900.0],["2012-05-17",50.7831,51.1137,49.8437,49.9393,142700.0],["2012-05-18",49.835,50.3569,49.4957,50.035,220300.0],["2012-05-21",50.3047,50.7831,49.6958,50.5743,116500.0],["2012-05-22",50.4439,50.6787,49.6871,50.209,127000.0],["2012-05-23",49.5305,50.9571,49.5305,50.8005,123000.0],["2012-05-24",50.8092,50.8092,49.6784,50.5396,55100.0],["2012-05-25",50.6265,50.8875,50.0959,50.557,44200.0],["2012-05-29",50.6092,51.2616,50.3221,51.1311,123900.0],["2012-05-30",50.47,50.7135,49.8872,50.122,72900.0],["2012-05-31",50.3395,50.3743,49.4783,50.0524,82700.0],["2012-06-01",49.2174,49.8263,48.3823,49.2347,108300.0],["2012-06-04",49.4087,49.8437,48.9564,49.6958,121600.0],["2012-06-05",49.4609,50.4352,49.2261,50.3656,90300.0],["2012-06-06",50.5831,50.9484,50.5657,50.7831,94900.0],["2012-06-07",51.3659,52.4272,51.3659,51.9662,95300.0],["2012-06-08",51.6704,52.549,51.479,52.1575,181800.0],["2012-06-11",52.6012,52.7403,50.0524,50.0698,78200.0],["2012-06-12",50.2003,51.192,49.3826,50.2612,140400.0],["2012-06-13",50.0176,50.3134,49.6175,49.835,74400.0],["2012-06-14",49.748,50.5135,49.4783,50.3482,99500.0],["2012-06-15",50.3308,51.1659,49.6088,50.6614,157100.0],["2012-06-18",50.2786,50.67,49.9915,50.47,58200.0],["2012-06-19",50.4526,50.9745,50.3395,50.6265,118900.0],["2012-06-20",50.5222,50.844,49.8611,49.922,154700.0],["2012-06-21",49.7741,50.0698,48.6171,48.8085,142700.0],["2012-06-22",48.8955,49.0173,48.5214,48.9042,175000.0],["2012-06-25",48.1822,48.5997,47.8256,47.8865,72100.0],["2012-06-26",47.8256,48.7302,47.7473,48.4693,136400.0],["2012-06-27",48.4432,48.8694,48.2257,48.8259,85300.0],["2012-06-28",48.3127,48.8694,47.8169,48.5737,79200.0],["2012-06-29",49.7045,49.8437,49.2608,49.487,94500.0],["2012-07-02",49.6436,49.9393,48.3301,49.3478,161300.0],["2012-07-03",49.4174,50.7309,49.1826,50.6352,72200.0],["2012-07-05",50.4091,51.2268,50.4091,50.6787,53900.0],["2012-07-06",50.0959,50.383,48.8607,49.1739,49400.0],["2012-07-09",49.1739,50.3134,49.026,50.0785,124600.0],["2012-07-10",50.383,50.5222,48.7998,48.8607,78100.0],["2012-07-11",48.8172,49.2869,48.5215,48.8172,68900.0],["2012-07-12",48.4606,48.4606,47.6255,47.843,129900.0],["2012-07-13",48.0778,48.1735,47.3297,47.5124,177800.0],["2012-07-16",47.5733,47.5733,46.5294,46.6164,159000.0],["2012-07-17",46.7991,46.9818,46.0858,46.1728,148000.0],["2012-07-18",46.138,47.4776,46.138,46.9296,250000.0],["2012-07-19",46.9818,47.582,46.6077,47.0601,191000.0],["2012-07-20",46.5729,46.9209,46.2598,46.6773,110900.0],["2012-07-23",46.1119,46.9122,46.0945,46.599,112900.0],["2012-07-24",46.6599,46.6599,45.6857,45.9031,92600.0],["2012-07-25",46.1989,46.4077,45.6857,46.0249,128200.0],["2012-07-26",46.7382,47.6864,45.8684,46.3555,97700.0],["2012-07-27",46.5033,48.2605,46.2076,47.6951,109300.0],["2012-07-30",47.6429,47.7038,46.7382,46.8513,74500.0],["2012-07-31",46.5381,47.1905,46.4251,46.6599,208200.0],["2012-08-01",47.8429,47.9125,46.86,47.0079,216700.0],["2012-08-02",46.599,46.7034,45.6857,46.2772,97200.0],["2012-08-03",46.7643,47.9995,46.2685,47.5646,148800.0],["2012-08-06",47.408,48.4954,47.408,47.7908,113200.0],["2012-08-07",47.9734,49.0869,47.9734,48.4258,58400.0],["2012-08-08",48.1648,48.4084,47.8082,48.2692,72500.0],["2012-08-09",48.1474,48.5302,47.2949,47.7734,76200.0],["2012-08-10",47.7473,47.7473,46.9905,47.4602,88500.0],["2012-08-13",47.495,47.495,46.7556,47.4254,44300.0],["2012-08-14",47.7734,47.7734,46.8078,47.2166,63600.0],["2012-08-15",46.8948,47.7212,46.8948,47.6951,51300.0],["2012-08-16",47.6429,47.8429,47.0253,47.7473,62700.0],["2012-08-17",47.5994,48.2866,47.5994,47.9734,42000.0],["2012-08-20",47.956,48.2179,47.6504,47.8861,56800.0],["2012-08-21",48.0957,48.9687,47.8076,47.9647,47500.0],["2012-08-22",47.956,47.956,47.0393,47.2139,44400.0],["2012-08-23",47.1615,47.6329,46.725,46.8123,44400.0],["2012-08-24",46.725,47.2314,46.402,46.5155,52100.0],["2012-08-27",46.8036,46.8909,45.171,45.3892,108000.0],["2012-08-28",45.2321,45.6773,45.0313,45.3892,79800.0],["2012-08-29",45.5551,45.948,44.9091,45.625,64700.0],["2012-08-30",45.4766,45.4766,44.3241,44.621,57500.0],["2012-08-31",45.0749,45.4154,44.0098,44.7781,57500.0],["2012-09-04",44.8829,45.0138,44.1408,44.6995,75100.0],["2012-09-05",44.5424,44.7432,43.9138,44.0884,70900.0],["2012-09-06",44.4027,46.0004,44.1844,45.625,73100.0],["2012-09-07",45.8956,46.9956,45.7385,46.8647,98100.0],["2012-09-10",46.7948,47.0393,46.5329,46.8123,59100.0],["2012-09-11",46.7774,47.3536,46.7774,47.1528,57800.0],["2012-09-12",47.3885,47.8774,46.5766,47.6504,65300.0],["2012-09-13",47.5544,48.2877,45.9916,48.0258,68000.0],["2012-09-14",48.279,49.6671,47.8687,49.2219,90600.0],["2012-09-17",48.8203,48.8203,47.6242,48.1655,53700.0],["2012-09-18",47.9647,48.2266,47.4147,47.825,76100.0],["2012-09-19",47.7988,48.8727,47.5369,48.6369,100200.0],["2012-09-20",48.6631,49.1782,48.3401,48.9163,75400.0],["2012-09-21",49.4576,51.8934,49.0473,50.156,303000.0],["2012-09-24",49.964,50.2346,49.152,49.6671,110400.0],["2012-09-25",49.9552,50.3481,48.8203,49.0211,138300.0],["2012-09-26",49.0211,49.5013,48.4973,49.2917,88300.0],["2012-09-27",49.4314,50.0076,48.7679,49.5973,87900.0],["2012-09-28",49.2743,49.9116,49.0036,49.3616,101600.0],["2012-10-01",49.5362,49.6759,48.7592,48.9949,68300.0],["2012-10-02",49.1346,49.5274,48.2965,49.283,34300.0],["2012-10-03",49.2481,49.9552,48.6806,48.8028,90600.0],["2012-10-04",49.0211,49.0211,48.148,48.6282,111300.0],["2012-10-05",48.6719,49.5973,48.2004,49.0211,198900.0],["2012-10-08",48.7592,48.9774,48.4711,48.6457,57000.0],["2012-10-09",48.6195,48.9338,48.1044,48.5758,72500.0],["2012-10-10",48.506,48.6981,47.9647,48.3663,83700.0],["2012-10-11",48.8116,49.0647,48.3838,48.4449,26800.0],["2012-10-12",48.3663,48.7243,48.1131,48.2441,29900.0],["2012-10-15",48.2441,48.5147,48.0258,48.4187,27700.0],["2012-10-16",48.602,49.6497,47.9036,49.3267,46200.0],["2012-10-17",49.4489,49.9465,49.2743,49.3528,56000.0],["2012-10-18",49.3528,49.7021,48.4885,49.1084,53300.0],["2012-10-19",48.6282,48.6282,46.3583,47.0655,75600.0],["2012-10-22",46.952,47.825,46.952,47.5282,62200.0],["2012-10-23",47.1964,47.3536,45.9305,46.4282,69800.0],["2012-10-24",46.5417,46.6726,45.6512,46.1051,87300.0],["2012-10-25",46.4107,47.2663,46.0789,46.4107,55500.0],["2012-10-26",46.3059,46.4718,45.8607,46.3758,47300.0],["2012-10-31",46.2099,47.3012,46.0527,46.7948,70200.0],["2012-11-01",46.6813,47.5369,46.4107,46.8734,142800.0],["2012-11-02",47.1615,47.275,46.5329,46.5504,76300.0],["2012-11-05",46.498,47.4321,46.3059,47.2139,46200.0],["2012-11-06",47.275,49.056,47.1702,48.9338,42100.0],["2012-11-07",48.5235,48.5409,47.4322,47.7552,101000.0],["2012-11-08",47.7028,48.2179,46.4718,46.4805,66400.0],["2012-11-09",46.271,47.4147,46.271,46.6551,45100.0],["2012-11-12",46.7075,47.3186,46.0702,47.0131,37600.0],["2012-11-13",46.8821,47.7377,46.7075,46.8821,51900.0],["2012-11-14",46.8821,47.0218,45.6424,46.0702,119600.0],["2012-11-15",46.079,46.2981,41.8462,45.5093,49300.0],["2012-11-16",45.2464,45.9738,44.4227,45.5093,68700.0],["2012-11-19",45.5707,46.228,45.3779,45.7547,81200.0],["2012-11-20",45.5269,45.9826,44.4402,45.8599,29700.0],["2012-11-21",45.8599,47.2358,45.8599,46.7538,29900.0],["2012-11-23",46.9991,48.4977,43.9319,47.9719,38800.0],["2012-11-26",47.8229,48.9272,47.8229,48.2261,74000.0],["2012-11-27",48.3225,49.3916,48.2874,48.9359,80100.0],["2012-11-28",48.6292,49.2952,47.7616,49.0937,76300.0],["2012-11-29",49.3916,50.3907,49.3916,49.9262,50300.0],["2012-11-30",50.1278,51.1881,49.4004,50.5747,343800.0],["2012-12-03",50.8902,51.6263,49.9788,50.303,139200.0],["2012-12-04",50.1891,51.3108,50.1891,50.8464,62600.0],["2012-12-05",50.9428,50.9428,49.8911,49.9788,58800.0],["2012-12-06",49.8824,50.1278,49.5143,50.0664,34400.0],["2012-12-07",50.1453,50.5221,49.7159,50.4257,45000.0],["2012-12-10",50.3907,50.3907,49.6721,49.9525,80400.0],["2012-12-11",50.8201,51.2583,50.3381,51.2057,272300.0],["2012-12-12",51.2583,51.7227,51.0392,51.3109,83500.0],["2012-12-13",51.2057,51.5387,51.0129,51.3722,57200.0],["2012-12-14",51.1268,51.6351,51.1268,51.4861,119500.0],["2012-12-17",51.5825,51.8805,51.5299,51.7928,125200.0],["2012-12-18",51.7315,53.0022,51.7315,53.0022,130500.0],["2012-12-19",52.8883,53.9837,52.8883,53.6595,118500.0],["2012-12-20",53.8435,54.0626,53.4229,53.5193,90200.0],["2012-12-21",53.2038,53.2038,51.5825,52.231,260300.0],["2012-12-24",52.3625,52.4852,51.9155,52.3186,17300.0],["2012-12-26",52.2836,52.8795,51.7753,52.0557,43800.0],["2012-12-27",51.8805,52.7919,51.8542,52.713,73200.0],["2012-12-28",52.3274,53.0811,52.1522,52.5553,43100.0],["2012-12-31",52.7656,54.2379,52.7656,54.0801,70100.0],["2013-01-02",55.272,56.7706,54.1941,55.0617,175000.0],["2013-01-03",54.9828,54.9828,54.2028,54.4307,88000.0],["2013-01-04",54.6498,54.6498,53.2301,53.8611,102500.0],["2013-01-07",53.4316,54.1327,52.9146,53.8698,125400.0],["2013-01-08",53.7121,54.492,53.16,54.0801,141500.0],["2013-01-09",54.0889,54.8163,53.7734,54.5358,105600.0],["2013-01-10",54.6936,54.825,54.0363,54.8163,88600.0],["2013-01-11",54.5271,55.3158,54.4745,55.2369,100400.0],["2013-01-14",55.0354,55.1405,54.4482,55.088,71200.0],["2013-01-15",54.6059,55.2106,54.4219,55.0617,58000.0],["2013-01-16",54.7725,55.1668,54.5446,55.0091,154300.0],["2013-01-17",55.0354,55.9468,54.5008,55.4999,191200.0],["2013-01-18",55.4735,55.8416,54.606,55.754,105300.0],["2013-01-22",55.6839,56.1221,55.421,56.1221,76700.0],["2013-01-23",56.087,56.3149,55.7102,56.2886,50500.0],["2013-01-24",56.271,57.1649,56.1746,56.5252,139100.0],["2013-01-25",56.6128,56.9633,56.5515,56.753,48900.0],["2013-01-28",56.8494,56.9546,56.4288,56.718,91300.0],["2013-01-29",56.5515,56.7355,56.087,56.6128,113800.0],["2013-01-30",56.4113,56.8582,55.8591,56.0519,40600.0],["2013-01-31",55.8066,56.7004,55.7452,56.0958,99500.0],["2013-02-01",56.1834,57.1562,55.9818,56.7618,85400.0],["2013-02-04",56.2447,56.7355,55.8592,55.9117,62800.0],["2013-02-05",55.6488,58.4269,53.0636,57.8309,315700.0],["2013-02-06",57.349,57.8222,56.7969,57.5768,84600.0],["2013-02-07",57.4103,58.1114,57.2175,58.1026,103200.0],["2013-02-08",58.0325,58.7161,57.7609,58.0588,81200.0],["2013-02-11",57.866,58.4094,57.7083,58.3831,47600.0],["2013-02-12",58.2779,59.1192,58.2341,58.3568,76700.0],["2013-02-13",58.5583,59.4172,58.5583,59.4172,84200.0],["2013-02-14",59.1893,60.3987,59.1893,60.2059,64300.0],["2013-02-15",60.5575,60.5575,59.4412,59.7313,55200.0],["2013-02-19",59.9071,60.5399,59.4237,60.5135,85600.0],["2013-02-20",60.3729,60.5399,58.9754,59.0369,48600.0],["2013-02-21",59.0809,59.327,58.5008,58.9227,32100.0],["2013-02-22",59.2918,59.8543,58.3338,59.3797,64600.0],["2013-02-25",59.5467,59.5467,57.0857,57.1736,84000.0],["2013-02-26",57.3406,57.7888,56.7517,57.7185,46000.0],["2013-02-27",57.5252,58.2459,57.4109,57.5867,55200.0],["2013-02-28",57.6746,58.4656,57.4373,58.158,94900.0],["2013-03-01",57.49,58.5184,57.3494,58.3865,62500.0],["2013-03-04",58.0613,58.2986,56.7342,57.3934,73800.0],["2013-03-05",57.6834,58.5799,57.4109,58.1316,67300.0],["2013-03-06",58.1932,58.3865,57.7185,58.3338,38600.0],["2013-03-07",58.3074,58.5623,57.9383,58.5008,38900.0],["2013-03-08",59.116,59.6873,58.8523,59.5203,40600.0],["2013-03-11",59.1688,59.784,58.9139,59.7576,45800.0],["2013-03-12",59.6961,59.8192,58.5975,59.2039,76000.0],["2013-03-13",59.116,59.9862,59.0985,59.6698,48500.0],["2013-03-14",59.8895,60.3905,59.4412,60.2498,83000.0],["2013-03-15",60.1883,60.5399,60.0125,60.3729,102500.0],["2013-03-18",59.5467,60.1883,59.3006,59.7489,43700.0],["2013-03-19",60.0037,60.0301,58.5887,59.7225,80600.0],["2013-03-20",59.9159,60.3465,59.4764,59.9159,105500.0],["2013-03-21",59.5028,59.8455,59.0633,59.5291,75900.0],["2013-03-22",59.6346,60.2147,59.116,59.8895,53400.0],["2013-03-25",59.9862,60.6366,59.2391,59.7489,36000.0],["2013-03-26",60.1268,60.4696,59.6522,59.8455,40300.0],["2013-03-27",59.3182,59.8895,59.0545,59.7489,25500.0],["2013-03-28",59.7664,59.9246,59.3709,59.6346,86100.0],["2013-04-01",59.5027,59.7313,57.7273,58.3777,70800.0],["2013-04-02",58.7029,58.8875,57.6834,57.9646,35400.0],["2013-04-03",57.8943,57.8943,56.242,56.2595,62000.0],["2013-04-04",56.2508,56.4705,55.5213,56.4441,106600.0],["2013-04-05",55.4246,56.6902,55.3894,56.2332,59300.0],["2013-04-08",56.5232,56.6814,55.407,55.8201,71500.0],["2013-04-09",55.7586,56.4353,55.3191,55.4949,87000.0],["2013-04-10",58.3602,59.8367,56.9715,58.0086,278600.0],["2013-04-11",58.1404,59.283,58.1228,59.1775,69200.0],["2013-04-12",59.0194,59.1512,58.4744,58.9315,70400.0],["2013-04-15",58.3514,58.6326,55.3015,56.1013,169100.0],["2013-04-16",57.0418,58.8787,57.0418,58.7117,147900.0],["2013-04-17",58.3426,58.369,57.4812,57.8152,147600.0],["2013-04-18",58.0965,58.2108,56.6375,56.8221,116100.0],["2013-04-19",56.9451,57.7449,56.5759,57.367,58100.0],["2013-04-22",57.4021,57.4197,56.6111,57.2,66400.0],["2013-04-23",57.8328,58.6151,57.6746,58.5184,81000.0],["2013-04-24",58.6414,58.6766,58.1756,58.3338,64300.0],["2013-04-25",58.369,59.4764,58.2811,58.8875,64300.0],["2013-04-26",58.8172,59.0018,58.4656,58.6062,46500.0],["2013-04-29",59.0281,59.0281,58.4041,58.8875,63000.0],["2013-04-30",60.5399,61.7528,60.1532,61.3661,105800.0],["2013-05-01",61.3661,61.3661,59.4676,60.0301,165500.0],["2013-05-02",60.2059,60.7244,59.7664,60.0916,59900.0],["2013-05-03",60.6893,61.8758,60.1092,60.3465,130400.0],["2013-05-06",60.2235,61.6034,60.0389,61.4276,28400.0],["2013-05-07",61.7088,62.2713,61.3309,61.8231,70200.0],["2013-05-08",61.5418,61.867,61.1287,61.744,74200.0],["2013-05-09",61.4715,61.9198,61.3221,61.5155,54300.0],["2013-05-10",61.6825,62.0956,61.4276,61.9725,81900.0],["2013-05-13",61.744,62.3065,61.6473,62.2977,56800.0],["2013-05-14",62.1395,63.5634,62.1307,63.0008,89900.0],["2013-05-15",62.6405,63.5633,62.0604,63.4667,45000.0],["2013-05-16",63.2199,64.727,63.2199,64.4979,75200.0],["2013-05-17",64.9386,66.3664,64.6565,66.3576,140800.0],["2013-05-20",65.9345,66.4986,65.6701,66.0843,78700.0],["2013-05-21",66.0843,66.4192,65.0355,65.9962,71800.0],["2013-05-22",65.9345,66.3134,64.1277,64.586,170000.0],["2013-05-23",63.8545,65.0267,63.8369,64.4891,98900.0],["2013-05-24",64.1718,64.9562,63.8457,64.0131,48400.0],["2013-05-28",65.0619,65.3792,63.828,64.7799,106200.0],["2013-05-29",64.2247,64.727,62.8585,63.4755,94200.0],["2013-05-30",63.6341,64.9033,63.2463,64.8768,65600.0],["2013-05-31",64.1982,65.5026,64.1982,64.7711,64000.0],["2013-06-03",65.6613,66.4369,65.2647,66.0491,217900.0],["2013-06-04",66.2782,66.4016,65.2735,66.0931,129200.0],["2013-06-05",65.8199,66.5074,64.4009,64.5243,91700.0],["2013-06-06",63.5813,65.0443,63.0436,65.0355,113900.0],["2013-06-07",65.6701,66.4809,64.9385,65.9962,77900.0],["2013-06-10",66.4633,67.2125,65.3352,65.7758,89500.0],["2013-06-11",64.8151,66.5162,64.7534,65.2558,28900.0],["2013-06-12",65.5467,66.0755,63.8104,64.2775,53800.0],["2013-06-13",64.3392,66.0579,63.9867,65.388,47700.0],["2013-06-14",65.5114,65.5114,64.0307,64.5331,23200.0],["2013-06-17",64.9738,65.4585,64.0748,64.5331,45100.0],["2013-06-18",64.6741,66.1989,64.6741,65.7053,62400.0],["2013-06-19",65.5026,65.7582,64.9121,65.106,47300.0],["2013-06-20",63.9426,64.3216,62.506,62.6911,56500.0],["2013-06-21",63.0172,64.3216,62.6911,64.1982,247200.0],["2013-06-24",63.3433,64.4097,62.9114,63.2728,142900.0],["2013-06-25",63.7752,64.1189,63.1406,63.7487,83400.0],["2013-06-26",64.1453,65.864,64.0748,65.3792,96300.0],["2013-06-27",65.6348,66.6043,65.6348,66.5074,126400.0],["2013-06-28",66.1284,66.4192,65.6701,65.7582,138100.0],["2013-07-01",66.1548,69.0721,65.8992,68.4199,101900.0],["2013-07-02",68.4464,70.0505,68.0233,70.0416,98600.0],["2013-07-03",69.8741,70.6497,69.645,70.0504,37600.0],["2013-07-05",71.1785,71.9277,70.4029,71.7426,56100.0],["2013-07-08",72.4213,73.6199,71.7779,72.8708,177400.0],["2013-07-09",72.9236,73.5847,72.2979,73.5053,143300.0],["2013-07-10",73.6288,73.6905,72.624,73.0559,79200.0],["2013-07-11",73.3731,73.8491,73.0118,73.3731,167900.0],["2013-07-12",73.0647,73.6552,72.7562,73.4348,54600.0],["2013-07-15",73.144,73.5759,72.5623,73.2233,136700.0],["2013-07-16",73.0735,73.5759,72.5006,72.862,74900.0],["2013-07-17",72.6945,72.7562,72.4125,72.6064,51400.0],["2013-07-18",72.6328,73.1264,71.9542,73.0471,62900.0],["2013-07-19",73.047,73.1528,72.3243,72.6945,80500.0],["2013-07-22",72.3155,72.8179,72.104,72.4037,60500.0],["2013-07-23",72.8355,72.8355,71.4958,71.9453,60400.0],["2013-07-24",72.0952,72.6945,71.2843,72.3243,115000.0],["2013-07-25",71.9453,72.8972,71.7779,72.6592,60300.0],["2013-07-26",72.0247,72.342,70.6057,71.3284,62400.0],["2013-07-29",71.1609,72.2009,69.8389,70.6057,74100.0],["2013-07-30",70.5088,70.7115,69.8477,70.2532,233600.0],["2013-07-31",71.2226,71.8043,69.5481,70.4999,111300.0],["2013-08-01",71.0199,71.6898,69.9887,71.1698,157200.0],["2013-08-02",70.6321,70.9582,69.8477,70.588,151000.0],["2013-08-05",70.2796,71.1257,70.024,70.8172,79000.0],["2013-08-06",70.7291,70.8701,70.3325,70.5792,67800.0],["2013-08-07",70.5087,70.8701,70.1209,70.5087,121600.0],["2013-08-08",70.7467,71.7867,70.4999,71.4253,75800.0],["2013-08-09",71.0552,71.4254,70.1826,70.3501,41600.0],["2013-08-12",69.8389,70.9054,69.8389,70.8437,34400.0],["2013-08-13",70.685,71.3019,70.685,70.7819,26500.0],["2013-08-14",70.8877,71.1874,70.024,70.5175,64500.0],["2013-08-15",69.3454,70.306,69.0721,69.2925,94600.0],["2013-08-16",68.984,69.5833,68.4023,68.4464,80000.0],["2013-08-19",68.0663,68.2342,67.5713,67.8012,68700.0],["2013-08-20",67.8012,68.7734,67.3681,68.4817,65000.0],["2013-08-21",68.0751,68.4906,67.5537,67.7658,48100.0],["2013-08-22",68.2254,69.18,67.483,68.7646,57100.0],["2013-08-23",68.5701,70.6472,67.5713,67.9514,190500.0],["2013-08-26",67.9426,68.4729,67.315,67.8807,63300.0],["2013-08-27",66.8554,67.4387,65.3086,65.397,68800.0],["2013-08-28",65.6092,66.5814,65.2114,66.1041,66700.0],["2013-08-29",65.9008,67.368,65.7064,67.041,62000.0],["2013-08-30",66.8289,67.3857,65.1142,65.2026,84000.0],["2013-09-03",66.219,67.2531,65.4059,66.0599,70800.0],["2013-09-04",66.387,67.1206,66.0423,66.935,103800.0],["2013-09-05",67.1029,67.4741,66.714,66.7493,31100.0],["2013-09-06",67.2532,67.5802,65.8213,66.7228,55600.0],["2013-09-09",66.8642,68.8706,66.8642,68.6408,62500.0],["2013-09-10",68.853,69.9401,68.5348,69.7898,68800.0],["2013-09-11",69.454,70.7975,69.4363,69.9931,45800.0],["2013-09-12",69.6661,70.0904,68.632,69.3037,91200.0],["2013-09-13",69.6484,72.2912,68.685,69.2772,60800.0],["2013-09-16",69.9843,70.7356,68.6232,68.6762,46100.0],["2013-09-17",68.4464,69.5335,68.3757,69.3656,64500.0],["2013-09-18",69.339,70.3201,68.4729,69.5335,45200.0],["2013-09-19",69.9489,70.1434,69.0827,69.6042,47700.0],["2013-09-20",69.7015,71.1598,69.3214,70.7179,140400.0],["2013-09-23",70.8239,71.0626,69.8605,70.1345,156000.0],["2013-09-24",70.0462,70.5234,69.0209,69.6219,169400.0],["2013-09-25",69.5512,70.1787,68.5878,69.4716,53500.0],["2013-09-26",69.454,70.276,68.906,69.9224,45800.0],["2013-09-27",69.2419,70.0108,68.9325,69.2595,37500.0],["2013-09-30",68.2077,69.6396,68.2077,69.1358,71700.0],["2013-10-01",68.906,70.1434,68.632,69.9224,59400.0],["2013-10-02",69.2418,69.4805,68.3138,68.9413,71200.0],["2013-10-03",68.6143,69.012,67.3503,67.5713,67100.0],["2013-10-04",67.3503,68.738,67.315,68.1547,68700.0],["2013-10-07",67.5006,68.1105,67.4122,67.4388,75800.0],["2013-10-08",67.642,67.8807,65.9804,66.1041,70300.0],["2013-10-09",66.2014,66.2279,64.3983,65.7859,133800.0],["2013-10-10",66.767,69.4717,65.9716,69.2153,90100.0],["2013-10-11",68.6408,70.5676,67.6686,70.4969,69900.0],["2013-10-14",70.2317,71.4692,70.0285,70.3908,80900.0],["2013-10-15",69.9666,70.4262,68.3757,68.8706,63900.0],["2013-10-16",69.3037,69.4098,68.1105,68.5436,64800.0],["2013-10-17",68.2961,70.6737,68.1193,70.3201,67700.0],["2013-10-18",70.55,70.7444,69.6307,70.5146,90500.0],["2013-10-21",70.55,71.4073,70.1169,70.2848,64300.0],["2013-10-22",70.7886,70.7886,70.0992,70.2229,59000.0],["2013-10-23",69.9047,70.9123,69.6219,70.5323,56600.0],["2013-10-24",70.5411,70.6649,69.7103,70.329,47600.0],["2013-10-25",70.6118,71.6106,69.6926,70.1434,40200.0],["2013-10-28",69.9578,70.5588,69.5689,70.5411,57300.0],["2013-10-29",70.5765,71.2129,70.0992,70.8947,59500.0],["2013-10-30",70.7356,73.3607,70.3378,72.6536,90100.0],["2013-10-31",72.9099,77.4441,72.4856,75.1549,188100.0],["2013-11-01",74.9604,75.2256,73.67,73.891,120000.0],["2013-11-04",74.4124,75.0223,73.2546,74.2357,171500.0],["2013-11-05",74.0059,74.6069,73.4579,73.8291,89800.0],["2013-11-06",74.492,74.9781,73.3695,73.7142,49300.0],["2013-11-07",73.9087,73.997,71.5487,72.0525,121500.0],["2013-11-08",72.0083,73.7937,72.0083,73.502,70600.0],["2013-11-11",73.5551,73.5551,72.6005,72.9894,53700.0],["2013-11-12",72.5121,73.8026,72.026,73.396,62800.0],["2013-11-13",72.9717,75.3582,72.7596,75.2698,72400.0],["2013-11-14",75.0577,75.1107,74.3329,74.819,38800.0],["2013-11-15",74.7129,74.9869,73.0071,74.8809,101300.0],["2013-11-18",75.2974,76.0417,74.4378,74.6859,52600.0],["2013-11-19",74.5087,75.7227,73.9858,74.3935,43200.0],["2013-11-20",74.7036,75.8556,73.6136,73.782,71000.0],["2013-11-21",74.039,75.1201,73.7998,74.9606,57800.0],["2013-11-22",75.1556,76.0595,74.615,75.9354,37100.0],["2013-11-25",75.9975,77.2115,75.581,76.6887,54700.0],["2013-11-26",76.5734,77.2646,75.4923,76.3076,85500.0],["2013-11-27",76.3874,77.7875,76.2101,77.2647,40800.0],["2013-11-29",77.3976,77.8939,76.7507,77.052,24300.0],["2013-12-02",77.0166,77.6723,76.5203,76.857,80200.0],["2013-12-03",76.6532,77.3621,75.8468,76.5735,74200.0],["2013-12-04",75.9974,76.9102,75.1822,75.7316,58600.0],["2013-12-05",75.643,76.7684,75.1822,76.2456,63900.0],["2013-12-06",76.8393,77.885,76.7418,77.6103,55400.0],["2013-12-09",77.5394,77.8495,76.3608,77.7343,98900.0],["2013-12-10",77.2735,78.4964,77.2646,77.9824,100000.0],["2013-12-11",77.9824,78.0888,76.5468,76.7507,97400.0],["2013-12-12",76.8748,77.2824,76.3076,76.9457,65100.0],["2013-12-13",76.9279,77.6723,76.1126,77.0608,135000.0],["2013-12-16",77.1406,78.8686,77.1406,78.6205,95000.0],["2013-12-17",78.3724,79.5953,78.1331,79.2231,79000.0],["2013-12-18",79.1168,80.5701,78.6648,80.4371,85100.0],["2013-12-19",80.0915,80.508,79.4712,80.2067,135400.0],["2013-12-20",80.6409,82.5019,79.7548,82.369,254000.0],["2013-12-23",82.5108,83.2286,82.1386,83.0779,200400.0],["2013-12-24",82.9361,83.6805,82.8564,83.2285,30200.0],["2013-12-26",83.7957,83.9729,83.0513,83.5299,54000.0],["2013-12-27",83.8932,84.035,81.2967,82.1208,108400.0],["2013-12-30",82.4842,82.5285,81.7132,82.0765,37600.0],["2013-12-31",82.0145,82.5196,81.4562,82.3513,69600.0],["2014-01-02",81.9968,81.9968,80.5257,80.7207,89500.0],["2014-01-03",80.9245,81.9525,80.7473,81.8107,50400.0],["2014-01-06",81.9968,82.4133,80.0029,80.1093,46400.0],["2014-01-07",80.4283,81.9347,79.7636,81.5005,69000.0],["2014-01-08",81.5005,82.4044,80.7207,81.7309,70100.0],["2014-01-09",81.8195,82.2537,80.8713,82.1829,50600.0],["2014-01-10",82.2626,83.4412,81.1106,82.7589,45500.0],["2014-01-13",82.688,83.5298,80.2067,80.9865,78300.0],["2014-01-14",81.0752,83.9286,80.7473,83.6185,76100.0],["2014-01-15",83.5564,83.7337,82.5639,83.6185,57400.0],["2014-01-16",83.2374,83.326,82.0234,82.7323,38600.0],["2014-01-17",82.4133,83.0602,81.8816,82.5462,43800.0],["2014-01-21",82.8652,83.2994,81.8196,81.9525,53700.0],["2014-01-22",82.174,83.8046,81.5714,83.1133,104100.0],["2014-01-23",82.8386,83.131,81.6511,83.0424,99400.0],["2014-01-24",82.2006,82.4487,79.2319,81.6955,107300.0],["2014-01-27",81.6866,82.4576,78.2217,78.8332,92900.0],["2014-01-28",79.1433,80.0295,78.0356,79.7991,94700.0],["2014-01-29",78.8421,79.9941,78.5673,78.7446,69700.0],["2014-01-30",79.5598,81.3764,79.1167,80.127,87800.0],["2014-01-31",78.4078,79.6218,78.4078,79.3117,75000.0],["2014-02-03",79.2408,80.1447,75.8114,76.9279,127400.0],["2014-02-04",77.2292,78.9838,76.6975,78.3635,78000.0],["2014-02-05",77.3799,81.4208,77.2824,78.78,272900.0],["2014-02-06",78.7268,79.994,78.3458,79.7105,147200.0],["2014-02-07",79.7371,80.8005,79.1788,80.3485,170000.0],["2014-02-10",79.9852,80.4726,78.8952,79.8611,85900.0],["2014-02-11",80.0118,80.6409,79.3383,80.0915,67300.0],["2014-02-12",79.9763,82.9007,79.9763,82.493,123900.0],["2014-02-13",81.6866,83.0248,80.9777,82.883,68700.0],["2014-02-14",82.9718,82.9718,81.2663,82.3056,52600.0],["2014-02-18",82.2345,83.2205,82.0302,82.5276,103900.0],["2014-02-19",82.0213,83.0073,81.2308,81.3374,70200.0],["2014-02-20",81.213,82.048,80.458,81.9147,84500.0],["2014-02-21",82.3323,82.7764,80.9199,81.9592,64900.0],["2014-02-24",81.8348,83.1405,81.7193,82.3678,45100.0],["2014-02-25",82.119,82.5898,81.7104,82.4299,36700.0],["2014-02-26",82.5721,82.732,81.8881,82.3323,64900.0],["2014-02-27",81.7993,83.2649,81.7105,82.7764,61800.0],["2014-02-28",82.9274,84.2242,81.968,83.8245,108000.0],["2014-03-03",83.0606,83.6113,80.9821,82.2345,92300.0],["2014-03-04",82.6076,84.7483,81.897,84.3397,148500.0],["2014-03-05",83.9755,84.2064,83.2471,83.9932,63300.0],["2014-03-06",84.0377,85.3345,82.9718,83.2471,63600.0],["2014-03-07",84.011,84.011,82.5099,83.0517,58900.0],["2014-03-10",82.5454,83.1405,81.8348,82.9007,52800.0],["2014-03-11",83.0162,83.336,80.8666,82.0747,123700.0],["2014-03-12",81.3107,81.9947,80.911,81.8792,55700.0],["2014-03-13",82.3056,82.5809,80.4758,81.0354,64000.0],["2014-03-14",80.609,82.0124,80.3248,81.2663,50300.0],["2014-03-17",81.4617,82.9096,81.3285,81.9947,62900.0],["2014-03-18",81.8526,82.5632,81.5506,82.1279,71100.0],["2014-03-19",82.199,83.1139,81.2575,81.8082,59000.0],["2014-03-20",81.4529,82.5188,81.3196,82.1635,23800.0],["2014-03-21",82.7497,86.5159,82.3411,85.45,380400.0],["2014-03-24",86.6403,86.6403,83.4159,83.9489,181500.0],["2014-03-25",84.9348,85.1835,83.94,84.242,97700.0],["2014-03-26",85.1036,85.5299,82.4388,82.4921,101500.0],["2014-03-27",82.8119,83.2738,81.8526,81.9592,54800.0],["2014-03-28",82.0391,83.3715,80.8311,81.0087,96700.0],["2014-03-31",81.7993,84.4108,81.4618,83.1761,137400.0],["2014-04-01",83.7357,84.171,83.2561,83.8334,172900.0],["2014-04-02",84.2864,86.1606,83.9488,85.9652,148100.0],["2014-04-03",86.054,86.4803,85.2101,85.6809,83400.0],["2014-04-04",86.0984,86.1606,82.6875,82.803,109200.0],["2014-04-07",82.8652,82.9096,80.4758,81.1331,110300.0],["2014-04-08",81.4617,82.4832,80.8755,81.7904,177600.0],["2014-04-09",82.2789,84.6417,82.119,84.4907,77200.0],["2014-04-10",85.6099,87.8927,85.5122,87.1643,358500.0],["2014-04-11",86.8978,87.4041,84.4196,85.3256,166600.0],["2014-04-14",86.658,86.658,84.615,86.2494,167500.0],["2014-04-15",86.7113,87.5818,85.7698,87.3775,209400.0],["2014-04-16",87.6884,88.3457,86.285,87.6973,176600.0],["2014-04-17",87.2531,87.8483,86.7735,87.111,201000.0],["2014-04-21",87.111,87.5196,86.1606,87.1466,110400.0],["2014-04-22",87.4752,87.9016,87.0488,87.4841,135200.0],["2014-04-23",87.5108,88.1148,86.9334,87.3953,101100.0],["2014-04-24",87.6884,87.6884,85.7609,86.2405,141200.0],["2014-04-25",85.7165,85.9119,83.6113,84.242,118400.0],["2014-04-28",84.6683,84.6683,81.3907,82.883,199600.0],["2014-04-29",83.3182,84.1265,79.8984,80.6357,322800.0],["2014-04-30",80.5735,81.2485,78.9569,80.4314,211100.0],["2014-05-01",79.9695,81.3374,78.6104,80.7245,152600.0],["2014-05-02",80.9021,82.1635,79.8629,80.7867,135500.0],["2014-05-05",80.4136,81.4973,79.4898,80.6268,77300.0],["2014-05-06",80.1205,80.5468,79.5164,80.005,120000.0],["2014-05-07",79.8984,80.4491,78.4683,80.3603,112900.0],["2014-05-08",80.5202,81.1775,78.8592,79.4809,115900.0],["2014-05-09",79.1345,80.1027,78.2462,79.5786,87600.0],["2014-05-12",79.6408,81.3996,79.6408,81.0709,123900.0],["2014-05-13",80.76,81.3996,79.1878,79.4276,105000.0],["2014-05-14",79.1789,79.1878,77.7044,77.8732,139300.0],["2014-05-15",77.2781,78.0864,75.999,77.6156,145900.0],["2014-05-16",77.4824,78.5127,76.7629,78.4683,79400.0],["2014-05-19",78.3795,79.552,78.0065,78.9569,105000.0],["2014-05-20",78.5116,78.5116,76.2588,77.354,155000.0],["2014-05-21",77.5232,78.0575,76.3122,76.8465,65600.0],["2014-05-22",76.8465,77.4253,76.5793,77.1047,57400.0],["2014-05-23",77.3006,78.3068,76.891,78.2534,66800.0],["2014-05-27",78.6808,79.785,78.3335,78.6808,68100.0],["2014-05-28",78.6363,78.8055,77.9773,78.4849,57800.0],["2014-05-29",79.0548,79.0548,78.0219,78.5295,60600.0],["2014-05-30",78.2534,78.387,77.4698,78.0575,108000.0],["2014-06-02",78.0041,78.0931,76.3746,77.3452,79500.0],["2014-06-03",76.7218,77.3719,75.5197,76.2677,130400.0],["2014-06-04",75.7334,77.4698,75.3327,77.0958,131000.0],["2014-06-05",77.4876,79.3665,76.2944,79.2953,89200.0],["2014-06-06",79.8384,80.8446,79.0548,80.7467,133000.0],["2014-06-09",80.6487,81.833,79.9453,81.5926,91700.0],["2014-06-10",81.4056,82.3406,81.1118,82.2872,92100.0],["2014-06-11",81.6283,82.5454,80.4261,80.9248,93100.0],["2014-06-12",80.809,80.9871,79.6425,79.9453,51900.0],["2014-06-13",80.3727,80.3905,78.6185,78.9747,72700.0],["2014-06-16",78.5918,78.6007,78.0219,78.3603,64000.0],["2014-06-17",78.3603,80.8268,78.013,80.6933,96000.0],["2014-06-18",81.0227,81.1207,79.8028,80.9871,77800.0],["2014-06-19",81.0672,81.281,79.5624,80.9871,38500.0],["2014-06-20",81.4768,81.8775,80.711,81.8686,132300.0],["2014-06-23",81.8776,82.029,81.3522,81.6282,81500.0],["2014-06-24",81.281,82.8749,80.809,81.4769,176900.0],["2014-06-25",81.4056,82.0646,80.4261,81.7084,195700.0],["2014-06-26",81.6283,81.7262,80.533,81.3611,117900.0],["2014-06-27",80.6665,83.2667,80.6665,82.9906,142200.0],["2014-06-30",82.6077,83.2845,82.1358,82.768,120800.0],["2014-07-01",82.8393,86.7751,82.6255,85.5908,249900.0],["2014-07-02",85.2346,85.7511,84.264,85.0832,92700.0],["2014-07-03",85.5106,86.597,85.4305,86.2943,62700.0],["2014-07-07",85.7332,86.1963,83.5872,85.5284,180400.0],["2014-07-08",85.4305,85.5284,84.2551,84.6291,145400.0],["2014-07-09",85.0921,85.0921,84.1393,84.8962,106700.0],["2014-07-10",83.4002,84.1393,82.9995,83.4447,104400.0],["2014-07-11",83.1955,83.5338,82.7057,82.7858,98100.0],["2014-07-14",83.0351,83.6852,82.4652,82.6968,94700.0],["2014-07-15",82.6879,82.9016,81.833,82.2248,116100.0],["2014-07-16",82.3673,83.053,81.5392,81.5926,125400.0],["2014-07-17",80.9069,81.4412,79.8384,79.972,153300.0],["2014-07-18",79.6959,81.4502,79.6603,81.2542,144600.0],["2014-07-21",80.9159,81.4591,80.0165,80.5063,124800.0],["2014-07-22",81.0316,81.6905,80.9515,81.3433,135000.0],["2014-07-23",81.3611,81.4858,79.9097,80.2302,122400.0],["2014-07-24",80.5151,81.5214,79.0993,79.7494,122800.0],["2014-07-25",79.0815,79.598,78.5116,79.1973,143500.0],["2014-07-28",79.1617,79.8206,78.2979,79.5357,105800.0],["2014-07-29",79.598,80.7645,79.3131,79.696,131100.0],["2014-07-30",77.4787,78.4137,74.9231,77.5856,344400.0],["2014-07-31",76.5793,78.1911,76.1608,77.3986,240200.0],["2014-08-01",77.4698,77.5499,75.9649,76.8376,127000.0],["2014-08-04",77.1225,78.0842,76.4992,77.9863,148300.0],["2014-08-05",77.8527,79.7583,77.8527,79.5713,153500.0],["2014-08-06",79.224,81.5214,79.0103,80.8179,218000.0],["2014-08-07",80.9248,81.2097,79.4288,79.6336,101500.0],["2014-08-08",79.7138,80.9782,79.7138,80.5063,82100.0],["2014-08-11",80.8803,81.8152,80.4796,80.8446,103700.0],["2014-08-12",80.3816,80.8001,79.8829,80.3994,90200.0],["2014-08-13",80.4439,80.9337,80.3905,80.8001,107400.0],["2014-08-14",80.8001,81.094,80.1857,80.7556,94600.0],["2014-08-15",81.3077,81.3077,79.3487,80.3727,104100.0],["2014-08-18",80.9248,81.3522,80.4172,81.1474,106200.0],["2014-08-19",81.1563,81.8796,79.5937,81.6117,73400.0],["2014-08-20",81.2902,81.567,80.7099,81.2099,40300.0],["2014-08-21",81.4778,82.6028,77.5311,82.3082,86200.0],["2014-08-22",82.4689,84.3351,81.7546,83.4333,209200.0],["2014-08-25",83.6565,83.9511,82.2457,82.7904,91000.0],["2014-08-26",82.826,83.8172,82.2635,83.3261,87200.0],["2014-08-27",83.2546,83.4332,82.4242,82.8082,52200.0],["2014-08-28",82.4064,83.0939,81.8439,82.1296,102500.0],["2014-08-29",82.0939,82.5046,81.2992,82.0671,80400.0],["2014-09-02",82.4421,83.5404,81.7635,82.7457,140600.0],["2014-09-03",83.1475,83.844,82.1742,82.4421,111400.0],["2014-09-04",82.5046,83.1743,81.6206,81.8528,44600.0],["2014-09-05",81.5045,82.6564,81.1474,82.4778,77200.0],["2014-09-08",82.5671,83.5671,82.2278,83.0403,91000.0],["2014-09-09",82.8618,83.0136,82.0046,82.2189,79200.0],["2014-09-10",82.2992,82.2992,81.3081,81.8796,90600.0],["2014-09-11",81.3974,82.8707,81.3974,82.6921,123700.0],["2014-09-12",83.21,84.4422,83.0939,84.2815,222500.0],["2014-09-15",84.094,84.3708,82.7368,83.96,139700.0],["2014-09-16",83.5404,84.5226,82.9868,83.9868,166100.0],["2014-09-17",84.0047,84.6297,83.3797,83.9422,146800.0],["2014-09-18",84.0315,84.6029,83.8886,84.2726,54100.0],["2014-09-19",84.3708,84.5494,82.3528,82.5492,205000.0],["2014-09-22",82.2814,82.2814,80.317,80.442,81600.0],["2014-09-23",80.4063,80.6741,79.1294,79.2366,96100.0],["2014-09-24",79.6027,79.817,78.5758,79.2276,121500.0],["2014-09-25",79.1651,79.1651,77.415,77.4597,79600.0],["2014-09-26",77.5936,78.7544,77.0132,78.2633,106400.0],["2014-09-29",77.3168,78.2901,76.9239,77.7276,99900.0],["2014-09-30",77.549,78.1918,76.031,76.0578,203800.0],["2014-10-01",75.8703,75.8703,73.9773,74.3524,195300.0],["2014-10-02",74.1827,75.2364,73.6381,74.8613,88300.0],["2014-10-03",75.54,75.8703,74.7988,74.8613,71400.0],["2014-10-06",75.7185,78.1204,75.7185,77.2633,223300.0],["2014-10-07",77.0489,77.6115,75.3971,75.4328,91200.0],["2014-10-08",75.5399,76.415,74.3345,75.8792,143300.0],["2014-10-09",75.6649,76.1828,74.0756,74.0756,134500.0],["2014-10-10",73.5756,73.8167,71.8344,71.9683,279900.0],["2014-10-13",72.263,72.3255,71.1022,71.4772,238200.0],["2014-10-14",72.1379,72.6558,71.12,71.4325,161800.0],["2014-10-15",70.7629,73.0487,70.2539,72.4505,310600.0],["2014-10-16",71.6111,72.5487,71.1111,72.1647,381000.0],["2014-10-17",73.2362,73.638,71.7808,72.3701,368400.0],["2014-10-20",71.8969,74.3613,71.7451,74.3613,189500.0],["2014-10-21",74.6113,76.3525,74.4774,76.0668,115900.0],["2014-10-22",76.5132,77.3793,75.7096,75.906,149700.0],["2014-10-23",76.7186,77.5401,76.4239,77.1204,122400.0],["2014-10-24",77.0222,77.549,76.5668,76.9151,135100.0],["2014-10-27",76.7007,77.6651,76.3346,77.5133,231800.0],["2014-10-28",78.2365,80.7277,77.799,80.3973,205500.0],["2014-10-29",78.1383,82.7547,76.5757,82.2635,329900.0],["2014-10-30",82.0135,85.3083,81.4331,85.1476,262800.0],["2014-10-31",86.9424,88.5675,86.0227,87.0942,275300.0],["2014-11-03",87.2727,87.8353,86.1566,87.7638,295800.0],["2014-11-04",87.612,88.4246,87.0852,87.3531,149700.0],["2014-11-05",87.7817,88.7639,86.7459,87.1745,145800.0],["2014-11-06",87.0763,87.2281,86.0316,86.5852,160900.0],["2014-11-07",86.4423,87.2549,86.1209,87.0406,122500.0],["2014-11-10",87.1924,88.0495,86.7012,87.4066,97800.0],["2014-11-11",87.1477,87.7549,86.3977,87.1031,169600.0],["2014-11-12",86.4245,87.996,86.4245,87.6031,97500.0],["2014-11-13",87.5228,88.0139,86.0138,86.2549,99200.0],["2014-11-14",86.5852,87.4781,85.8441,86.9424,85800.0],["2014-11-17",86.5048,87.2459,85.0405,85.5762,124100.0],["2014-11-18",85.612,86.9997,85.612,86.3819,88700.0],["2014-11-19",86.1313,86.1313,84.3676,84.7794,119100.0],["2014-11-20",84.2602,85.621,84.1975,85.4956,80700.0],["2014-11-21",86.364,86.6863,85.5673,85.8985,78700.0],["2014-11-24",86.2387,87.6621,86.2387,87.4831,120900.0],["2014-11-25",87.5726,88.1814,86.9101,87.2413,75500.0],["2014-11-26",87.4025,87.6263,86.7221,87.1876,92700.0],["2014-11-28",87.4741,87.4741,85.9522,86.0596,44900.0],["2014-12-01",85.9343,86.0686,84.3945,85.2181,116200.0],["2014-12-02",85.621,86.8922,85.0033,86.4894,110200.0],["2014-12-03",86.7311,88.8259,85.8985,88.629,131000.0],["2014-12-04",88.432,88.7901,87.8054,88.1903,94800.0],["2014-12-05",88.056,88.8349,87.0176,88.5126,191300.0],["2014-12-08",87.877,88.808,86.0865,86.3372,142600.0],["2014-12-09",85.6478,90.2046,85.0659,90.1688,216200.0],["2014-12-10",90.2583,90.2583,86.7579,86.8295,172100.0],["2014-12-11",87.0713,88.0918,85.9075,86.185,209200.0],["2014-12-12",85.0301,86.185,84.4213,84.8869,133600.0],["2014-12-15",85.6926,86.0507,83.4993,84.0633,141400.0],["2014-12-16",84.0185,85.8716,82.6309,84.8063,129700.0],["2014-12-17",85.2629,86.8833,84.1617,86.8564,149900.0],["2014-12-18",87.9128,88.0471,86.5162,87.8501,119700.0],["2014-12-19",87.6711,87.6711,86.1492,86.6326,266500.0],["2014-12-22",86.9459,87.5994,86.561,86.8385,140300.0],["2014-12-23",87.116,88.0471,86.6147,87.0981,210300.0],["2014-12-24",87.1518,88.9065,86.6326,87.6621,81000.0],["2014-12-26",88.1993,88.9155,87.4294,88.4141,76700.0],["2014-12-29",88.4857,89.3541,87.7248,88.7006,80000.0],["2014-12-30",88.4231,88.817,87.6263,88.0918,63300.0],["2014-12-31",88.2798,89.4794,86.3909,86.5431,169600.0],["2015-01-02",87.1697,87.7516,84.1707,85.5941,115100.0],["2015-01-05",85.3972,86.0417,83.4276,83.8305,114700.0],["2015-01-06",84.1617,84.1617,81.8162,82.5324,123300.0],["2015-01-07",83.0606,85.1197,81.8073,84.3945,179400.0],["2015-01-08",85.4599,86.4983,85.2808,86.2208,158000.0],["2015-01-09",86.373,86.373,85.2271,85.424,123400.0],["2015-01-12",85.5852,86.0149,84.0096,85.3972,177100.0],["2015-01-13",85.8358,88.0918,84.9943,86.185,104800.0],["2015-01-14",84.9854,86.6953,84.9854,86.4536,154800.0],["2015-01-15",86.6684,87.6711,85.6389,86.0418,210200.0],["2015-01-16",87.2503,90.9208,86.8385,88.7633,314300.0],["2015-01-20",89.569,89.6585,86.185,87.8412,138400.0],["2015-01-21",87.116,90.133,86.4894,89.7122,220600.0],["2015-01-22",90.4284,91.1983,88.629,91.1536,187800.0],["2015-01-23",90.5,91.1088,90.0972,90.1956,75000.0],["2015-01-26",89.8913,91.2073,89.1393,90.5985,107700.0],["2015-01-27",89.5959,90.33,88.629,90.0435,71700.0],["2015-01-28",90.6702,91.0014,88.4589,89.1572,94400.0],["2015-01-29",89.3989,90.3657,88.4499,90.2046,201500.0],["2015-01-30",89.7481,91.2073,87.7338,88.3962,144600.0],["2015-02-02",88.1724,89.4526,86.8027,89.2825,99700.0],["2015-02-03",89.7301,90.8223,88.4857,90.5538,120600.0],["2015-02-04",88.5037,88.5037,79.7751,81.7983,564700.0],["2015-02-05",81.5834,82.8099,81.4581,82.5414,273200.0],["2015-02-06",82.6935,83.3739,81.1,82.792,286400.0],["2015-02-09",82.2638,83.2128,81.5029,82.6577,123200.0],["2015-02-10",83.4724,83.9469,82.3892,83.0158,138600.0],["2015-02-11",82.8004,85.6011,82.7196,85.5472,196300.0],["2015-02-12",86.2295,88.2851,85.3228,88.0428,139000.0],["2015-02-13",88.0517,88.7788,87.6029,88.4916,89900.0],["2015-02-17",88.2582,88.5364,87.6388,88.0338,190900.0],["2015-02-18",87.8811,88.9224,87.6029,88.7519,84300.0],["2015-02-19",88.2851,89.075,88.0068,88.9494,88700.0],["2015-02-20",88.6532,89.0122,87.7016,88.6083,134100.0],["2015-02-23",88.1863,88.8596,87.2977,88.6621,99000.0],["2015-02-24",88.5095,89.3354,88.3659,89.1469,101300.0],["2015-02-25",89.1917,89.488,88.2402,88.7608,73300.0],["2015-02-26",88.5185,89.6585,88.33,89.6585,81900.0],["2015-02-27",89.7662,91.1935,88.7788,90.0535,194000.0],["2015-03-02",90.1792,92.531,89.6765,91.6334,134500.0],["2015-03-03",90.9153,91.4987,88.4377,89.0481,124000.0],["2015-03-04",88.6262,88.6352,87.2887,87.4593,65200.0],["2015-03-05",87.7375,87.7554,86.5705,87.4502,90800.0],["2015-03-06",86.6873,87.54,86.1846,87.3426,113800.0],["2015-03-09",87.5311,88.3749,87.181,87.7914,89300.0],["2015-03-10",86.9027,87.7734,86.0499,86.5975,93200.0],["2015-03-11",86.8129,87.0104,85.1971,86.9925,124800.0],["2015-03-12",87.1002,87.2528,85.8973,86.7681,142500.0],["2015-03-13",86.8847,87.3336,85.7627,86.1935,148100.0],["2015-03-16",86.4898,89.0212,86.1846,89.0032,124400.0],["2015-03-17",88.3569,88.7698,84.3982,88.33,150900.0],["2015-03-18",87.9081,89.075,87.172,88.3838,93900.0],["2015-03-19",88.0338,88.9494,87.6029,87.7465,98000.0],["2015-03-20",87.6747,88.7609,87.3874,88.716,191700.0],["2015-03-23",88.7609,89.7214,88.5006,88.9943,80100.0],["2015-03-24",89.0481,90.1792,88.9224,89.5239,79600.0],["2015-03-25",89.9906,89.9906,87.0014,87.4502,103000.0],["2015-03-26",87.3785,89.0751,85.7537,88.1774,143100.0],["2015-03-27",88.0068,89.2366,87.2348,88.2941,84200.0],["2015-03-30",88.6442,90.2061,88.5813,89.4431,91000.0],["2015-03-31",89.0212,89.5777,88.339,89.2187,81000.0],["2015-04-01",89.075,89.7214,87.4503,89.4431,90700.0],["2015-04-02",89.6137,90.6549,88.8955,90.4305,76300.0],["2015-04-06",89.6226,90.4574,88.8775,89.8201,118200.0],["2015-04-07",89.8381,90.1702,88.5993,88.9763,94900.0],["2015-04-08",88.6621,89.5598,88.6262,89.3264,130100.0],["2015-04-09",88.707,89.5867,87.7106,88.0607,82000.0],["2015-04-10",88.6172,88.8596,87.7824,88.2402,124100.0],["2015-04-13",88.1415,89.0032,87.3156,87.3336,85100.0],["2015-04-14",87.4054,87.9619,86.5885,86.9745,128700.0],["2015-04-15",87.163,87.8004,86.795,87.0194,202500.0],["2015-04-16",87.0284,87.5221,86.2653,86.5167,182000.0],["2015-04-17",85.6908,86.1935,84.2366,84.5867,157100.0],["2015-04-20",85.233,86.014,83.7609,84.488,227600.0],["2015-04-21",84.9817,85.7088,84.2636,85.1074,202500.0],["2015-04-22",85.1343,85.4305,84.3803,85.1972,143500.0],["2015-04-23",85.1523,86.9745,85.0445,86.4269,128000.0],["2015-04-24",86.6693,87.0733,85.3857,86.3103,105400.0],["2015-04-27",86.2205,87.6837,85.8794,87.1361,209600.0],["2015-04-28",86.9297,88.8507,86.6604,87.6029,232500.0],["2015-04-29",89.0032,92.2617,88.8506,89.1199,229400.0],["2015-04-30",88.0966,88.9314,86.4898,87.9619,198100.0],["2015-05-01",87.9619,89.847,87.4951,89.1289,138300.0],["2015-05-04",89.0122,90.3946,89.0122,89.3533,111900.0],["2015-05-05",89.0212,89.5239,85.9781,86.1666,203800.0],["2015-05-06",86.6693,87.558,84.9548,86.7411,165800.0],["2015-05-07",86.4808,88.3838,86.3102,87.2977,97000.0],["2015-05-08",88.0697,88.4198,87.0553,87.5311,96900.0],["2015-05-11",87.3515,89.2635,87.0463,88.8416,100400.0],["2015-05-12",88.2402,89.093,87.3605,88.3838,89600.0],["2015-05-13",88.5275,89.488,87.567,87.8004,124500.0],["2015-05-14",88.3659,89.093,86.8938,88.9943,295400.0],["2015-05-15",88.5634,88.6531,87.7016,88.1325,85700.0],["2015-05-18",87.8542,90.4395,87.8542,89.9368,86900.0],["2015-05-19",89.7928,90.0628,88.8929,89.4868,107400.0],["2015-05-20",89.4418,90.5307,88.9559,90.0268,71200.0],["2015-05-21",89.9908,90.7917,89.6398,90.2338,93100.0],["2015-05-22",89.9818,90.6117,89.2079,89.3159,74400.0],["2015-05-26",88.7219,89.0639,87.57,88.146,71200.0],["2015-05-27",88.236,89.5228,86.9671,88.191,126000.0],["2015-05-28",88.245,88.7579,86.9311,88.425,198600.0],["2015-05-29",88.083,88.083,85.7252,87.0211,123400.0],["2015-06-01",87.606,88.6319,85.6982,87.732,88900.0],["2015-06-02",87.399,88.4159,87.0301,87.489,126700.0],["2015-06-03",87.345,88.7939,86.8861,88.4609,116500.0],["2015-06-04",88.299,88.299,86.8951,87.3451,124300.0],["2015-06-05",86.7331,87.0931,85.7252,86.2292,155700.0],["2015-06-08",86.3012,88.047,85.8512,87.2911,268300.0],["2015-06-09",87.0931,87.4261,85.9142,86.2022,120600.0],["2015-06-10",86.6701,88.5959,86.2112,87.795,159600.0],["2015-06-11",87.84,87.948,86.5262,86.9401,157700.0],["2015-06-12",86.8141,88.092,86.3372,87.516,89600.0],["2015-06-15",86.7601,86.9941,85.3292,86.8771,87200.0],["2015-06-16",86.9131,88.3709,86.6611,87.669,164500.0],["2015-06-17",87.993,88.5869,87.597,87.912,101700.0],["2015-06-18",88.083,89.1179,87.948,88.8209,107700.0],["2015-06-19",89.0459,89.1449,88.272,88.4969,144600.0],["2015-06-22",89.1629,89.4958,87.804,88.5959,78500.0],["2015-06-23",88.9199,88.9829,87.5161,88.7489,148900.0],["2015-06-24",89.0009,89.0009,87.0751,87.4261,110900.0],["2015-06-25",87.822,88.092,86.2472,87.3901,145000.0],["2015-06-26",87.669,88.344,86.2562,87.975,273100.0],["2015-06-29",87.4171,88.155,85.1133,85.1763,118500.0],["2015-06-30",85.7792,85.8602,84.2584,85.3923,141400.0],["2015-07-01",86.2652,87.5971,85.1403,85.9592,90800.0],["2015-07-02",86.1122,86.4182,85.4373,86.2022,177100.0],["2015-07-06",85.4103,86.3462,84.6903,85.2303,90200.0],["2015-07-07",85.1403,85.1403,83.2055,84.9333,132400.0],["2015-07-08",84.2764,84.2764,80.3078,81.3427,219100.0],["2015-07-09",82.3596,82.3596,81.1177,81.2167,125900.0],["2015-07-10",81.9366,83.1425,81.8646,82.9355,151600.0],["2015-07-13",83.2684,84.2044,82.8275,84.0514,107900.0],["2015-07-14",83.8984,84.8253,83.5294,84.3663,114200.0],["2015-07-15",84.1324,84.4024,81.6666,81.8736,199400.0],["2015-07-16",82.0446,83.8804,81.9996,83.4755,276100.0],["2015-07-17",83.6284,83.6284,82.4765,83.0255,83000.0],["2015-07-20",83.2145,83.2235,82.6025,83.0435,84400.0],["2015-07-21",82.7825,83.7994,81.9726,82.7285,80700.0],["2015-07-22",82.4585,83.3045,81.5046,82.4496,136000.0],["2015-07-23",82.3596,83.2415,81.8106,81.9996,97800.0],["2015-07-24",82.0896,82.3866,80.3348,81.3697,111200.0],["2015-07-27",80.8477,81.8826,80.2538,81.3877,143000.0],["2015-07-28",81.7296,82.5485,80.2088,81.9546,168900.0],["2015-07-29",82.9715,83.8984,80.1548,83.1605,169000.0],["2015-07-30",82.3236,83.2055,82.0986,82.7105,189500.0],["2015-07-31",82.9625,83.9974,82.0086,82.7915,206200.0],["2015-08-03",82.7915,83.0885,81.8556,82.5396,141700.0],["2015-08-04",82.3416,82.7555,81.6756,82.0176,127900.0],["2015-08-05",82.2246,82.7735,81.5587,82.1436,187600.0],["2015-08-06",82.4315,82.8005,81.3157,82.6205,139300.0],["2015-08-07",82.2246,83.0795,81.9906,82.6745,124200.0],["2015-08-10",83.3225,84.7803,83.2595,84.3574,181800.0],["2015-08-11",83.7184,84.4114,83.0525,83.5745,161500.0],["2015-08-12",83.0435,83.0705,81.8646,82.4226,107600.0],["2015-08-13",82.7105,83.4485,82.0986,82.9985,137200.0],["2015-08-14",82.6205,83.8714,82.3056,83.6104,92200.0],["2015-08-17",83.4845,84.4744,82.6116,84.2584,70800.0],["2015-08-18",83.816,84.2403,83.0397,83.4911,103500.0],["2015-08-19",83.0578,83.5904,82.3176,82.6335,107300.0],["2015-08-20",81.9655,82.5072,80.783,81.451,113400.0],["2015-08-21",80.0157,81.7128,79.3477,79.4289,142100.0],["2015-08-24",76.8652,78.797,74.5001,75.9264,281600.0],["2015-08-25",78.1741,78.1741,74.9605,74.9786,128900.0],["2015-08-26",76.6667,78.5623,75.5293,78.4089,179900.0],["2015-08-27",78.8873,81.3607,78.6255,80.2052,236700.0],["2015-08-28",80.115,81.1892,80.115,81.0448,122900.0],["2015-08-31",80.6566,81.46,80.3136,81.0177,102400.0],["2015-09-01",79.1039,80.4851,78.2193,78.3276,99200.0],["2015-09-02",79.5102,80.7288,78.8241,80.7108,100900.0],["2015-09-03",81.0177,81.785,80.8462,81.135,85600.0],["2015-09-04",80.1601,80.8913,79.8261,80.2955,63400.0],["2015-09-08",81.6315,83.0217,81.3246,82.6516,90400.0],["2015-09-09",83.4189,83.6987,81.8752,82.1912,109600.0],["2015-09-10",82.0919,83.2203,82.0919,82.9856,114100.0],["2015-09-11",82.4981,83.5994,82.0197,82.8411,73800.0],["2015-09-14",82.9404,83.1029,82.1641,82.1822,78300.0],["2015-09-15",82.1551,84.1049,82.1551,83.6806,45400.0],["2015-09-16",83.6355,84.8542,83.5633,84.8,108600.0],["2015-09-17",84.6465,85.3506,83.5813,83.807,102900.0],["2015-09-18",82.2995,83.3376,81.8572,82.3085,171400.0],["2015-09-21",83.0487,83.473,81.478,81.9565,116900.0],["2015-09-22",80.9815,81.7849,79.79,80.7378,122300.0],["2015-09-23",81.2433,81.7579,80.2413,80.5663,156300.0],["2015-09-24",79.9073,80.4309,77.9755,79.9073,165400.0],["2015-09-25",80.5031,81.2253,79.0678,80.4219,159500.0],["2015-09-28",80.0247,80.6385,79.113,79.6095,116000.0],["2015-09-29",79.5643,80.8732,79.2845,80.4399,126700.0],["2015-09-30",81.126,82.453,80.9274,82.2815,154700.0],["2015-10-01",82.2092,82.6425,79.2935,79.9795,144900.0],["2015-10-02",79.1039,80.3948,78.8241,80.3948,131600.0],["2015-10-05",81.2073,82.9043,81.0177,82.8863,92600.0],["2015-10-06",82.8863,83.7438,82.0197,82.8141,95000.0],["2015-10-07",83.0036,84.0959,82.7508,83.3557,176500.0],["2015-10-08",83.0307,84.4389,82.7599,84.123,263600.0],["2015-10-09",83.7709,84.9986,82.3807,83.8431,126000.0],["2015-10-12",84.0688,85.152,83.1029,85.0979,91800.0],["2015-10-13",84.8722,86.1089,84.4389,85.5944,163200.0],["2015-10-14",85.459,86.145,84.3396,84.4119,143600.0],["2015-10-15",84.7097,85.6937,83.9244,85.6124,108400.0],["2015-10-16",85.7388,86.1179,84.2042,84.6014,75900.0],["2015-10-19",84.0778,85.2875,83.8702,84.2945,73400.0],["2015-10-20",84.2493,85.1069,83.7619,83.9605,99000.0],["2015-10-21",84.2042,84.2132,82.2453,82.3085,107500.0],["2015-10-22",82.5432,83.0036,82.146,82.5522,208700.0],["2015-10-23",83.3918,83.3918,81.8933,82.2544,193800.0],["2015-10-26",81.9926,84.7278,81.9745,84.4028,289300.0],["2015-10-27",84.1952,84.7007,82.9585,83.2203,202000.0],["2015-10-28",85.6214,90.5502,83.6265,90.1891,374800.0],["2015-10-29",89.819,91.462,89.6927,90.8933,131100.0],["2015-10-30",90.8842,91.7779,90.0898,90.2072,161000.0],["2015-11-02",90.1621,93.2222,89.81,92.8612,219500.0],["2015-11-03",92.3737,94.0978,92.0758,93.4479,126200.0],["2015-11-04",93.5201,94.2152,92.7979,93.8722,77000.0],["2015-11-05",94.0437,94.6936,93.3215,93.9624,52900.0],["2015-11-06",93.8451,94.6756,93.7909,94.6666,85700.0],["2015-11-09",99.2974,103.7206,99.0356,102.9894,494000.0],["2015-11-10",102.9624,102.9624,99.812,100.5342,232300.0],["2015-11-11",101.0306,103.6304,100.5793,101.2834,196100.0],["2015-11-12",100.3807,101.148,98.5572,98.7738,85900.0],["2015-11-13",98.151,98.8461,97.5371,97.6094,100500.0],["2015-11-16",97.2031,98.9724,96.8782,98.9183,173100.0],["2015-11-17",98.7463,99.2622,96.2482,96.9995,243900.0],["2015-11-18",97.452,99.1265,97.271,98.9817,159500.0],["2015-11-19",98.7463,99.7419,98.3843,99.4614,65200.0],["2015-11-20",99.8958,101.2535,99.5428,100.0949,73200.0],["2015-11-23",100.2216,100.4479,99.579,99.751,87900.0],["2015-11-24",98.9092,99.5519,98.2214,98.9997,126600.0],["2015-11-25",99.1084,99.3799,98.6287,98.7554,92700.0],["2015-11-27",98.6015,100.2669,98.6015,99.932,45500.0],["2015-11-30",100.0406,100.466,98.1942,98.2576,131600.0],["2015-12-01",98.6105,99.9772,98.2847,99.2713,151400.0],["2015-12-02",99.2713,99.6786,97.5697,97.805,84300.0],["2015-12-03",98.3481,98.7735,96.6827,97.0085,102000.0],["2015-12-04",96.9904,99.4885,95.5784,98.6739,106400.0],["2015-12-07",98.3933,98.5472,97.262,97.7598,90600.0],["2015-12-08",96.8909,97.9951,96.022,97.9046,164500.0],["2015-12-09",97.624,98.158,96.8004,97.2077,125600.0],["2015-12-10",97.1624,98.3752,96.3569,97.9136,96200.0],["2015-12-11",96.3478,99.5609,96.3478,96.9361,152100.0],["2015-12-14",96.8003,97.2167,94.3837,95.9586,153200.0],["2015-12-15",96.8999,98.2666,95.6328,95.9496,150300.0],["2015-12-16",96.7008,97.2982,95.3431,96.8818,99700.0],["2015-12-17",97.1986,97.5244,95.7595,96.1125,82400.0],["2015-12-18",95.5513,95.7323,93.6959,93.7773,237300.0],["2015-12-21",94.4018,96.4745,94.4018,96.4383,92500.0],["2015-12-22",96.7732,98.1308,96.0853,97.099,78500.0],["2015-12-23",97.5425,98.9635,97.1171,98.1218,56900.0],["2015-12-24",98.1037,98.6287,97.796,97.9317,23100.0],["2015-12-28",97.7688,97.968,96.3207,97.1081,42600.0],["2015-12-29",97.4882,98.4296,96.7551,98.3119,46100.0],["2015-12-30",98.3119,98.4205,96.8818,97.2077,72200.0],["2015-12-31",96.909,98.6649,96.7098,96.8547,95300.0],["2016-01-04",95.7957,96.1487,93.0714,93.4334,104700.0],["2016-01-05",93.7592,94.9087,92.9084,94.6372,85200.0],["2016-01-06",93.2433,93.9402,92.0214,92.3292,100300.0],["2016-01-07",90.7905,90.7905,87.7132,87.867,110500.0],["2016-01-08",88.4372,90.7724,87.8579,89.469,191700.0],["2016-01-11",90.3742,90.4466,88.5911,89.5324,164900.0],["2016-01-12",90.4375,90.5642,87.695,89.1523,95300.0],["2016-01-13",89.6682,90.0845,87.3059,87.8037,114900.0],["2016-01-14",88.4553,92.2387,86.98,88.6726,150600.0],["2016-01-15",86.0659,87.5593,85.3509,87.5322,145200.0],["2016-01-19",88.4734,88.4734,82.011,86.1383,146700.0],["2016-01-20",84.9798,86.7085,83.6583,85.2422,177300.0],["2016-01-21",85.4595,87.505,84.9164,86.3465,184200.0],["2016-01-22",87.3783,87.9394,86.1383,87.9304,153600.0],["2016-01-25",87.7946,88.6635,87.4416,88.0842,144100.0],["2016-01-26",88.6092,91.2883,88.3467,90.9444,158300.0],["2016-01-27",90.6819,91.1435,89.5505,89.8944,136700.0],["2016-01-28",90.8539,91.0801,89.4419,90.6186,183000.0],["2016-01-29",90.7724,92.3201,90.5371,92.2296,171800.0],["2016-02-01",91.587,93.361,90.5461,92.6098,140200.0],["2016-02-02",99.6424,102.2581,96.1306,101.0091,283100.0],["2016-02-03",102.1676,102.6744,96.3387,97.7507,292900.0],["2016-02-04",97.3977,100.8281,97.3977,100.7285,207400.0],["2016-02-05",100.466,100.466,98.3753,98.9817,165500.0],["2016-02-08",98.167,98.4386,96.6917,97.8865,151700.0],["2016-02-09",96.8999,99.2351,95.6056,97.7869,181500.0],["2016-02-10",98.2847,99.1898,96.8366,97.3977,146800.0],["2016-02-11",95.8772,98.9907,95.8772,97.7417,111600.0],["2016-02-12",98.8097,100.1764,98.1489,99.8505,72200.0],["2016-02-16",100.3574,103.7877,99.8505,102.5658,180100.0],["2016-02-17",103.0727,103.8963,102.0771,102.7559,129400.0],["2016-02-18",103.118,103.9054,102.3667,102.6383,105800.0],["2016-02-19",102.4844,103.4257,101.9322,102.602,99900.0],["2016-02-22",103.3171,103.3171,101.2534,102.24,161400.0],["2016-02-23",102.1039,104.1728,102.0767,103.3652,143900.0],["2016-02-24",102.7482,104.2999,101.9315,103.4469,136500.0],["2016-02-25",103.6011,103.8915,103.2109,103.6737,117200.0],["2016-02-26",104.073,104.7445,102.848,103.465,155500.0],["2016-02-29",103.6193,104.9078,102.8026,103.1021,180800.0],["2016-03-01",103.5376,105.9242,103.5376,105.6247,107700.0],["2016-03-02",105.4341,107.7571,105.4341,106.5412,132500.0],["2016-03-03",106.6138,107.131,105.9332,106.2327,105400.0],["2016-03-04",106.3325,106.4958,105.0712,106.1782,146600.0],["2016-03-07",105.6792,106.3597,105.1801,106.3234,125800.0],["2016-03-08",105.9514,106.3053,104.6719,105.0984,60100.0],["2016-03-09",105.4342,106.2145,104.5993,105.5249,93400.0],["2016-03-10",105.779,105.9514,104.1819,105.5794,94600.0],["2016-03-11",106.2236,108.4468,106.0784,107.9568,151800.0],["2016-03-14",107.9205,109.563,105.6792,108.9731,152000.0],["2016-03-15",108.102,109.7172,107.7299,108.8189,91100.0],["2016-03-16",109.2272,109.9804,108.465,109.1818,147100.0],["2016-03-17",109.0729,110.9876,107.866,110.7426,123300.0],["2016-03-18",111.4595,113.0566,110.2435,111.3869,244300.0],["2016-03-21",110.9695,110.9695,109.1365,109.5266,91000.0],["2016-03-22",109.2817,109.4541,108.5648,109.0004,130300.0],["2016-03-23",108.8188,109.7354,107.9477,108.5738,86900.0],["2016-03-24",107.984,108.955,107.0403,108.0475,261000.0],["2016-03-28",108.347,108.9096,107.2399,107.7027,88500.0],["2016-03-29",108.3924,112.4576,108.0022,112.2671,226800.0],["2016-03-30",112.5211,112.748,110.9694,111.4504,91700.0],["2016-03-31",111.9767,112.6482,111.405,111.7136,103500.0],["2016-04-01",111.9041,112.2398,110.8787,111.9767,95100.0],["2016-04-04",111.7499,111.7499,109.7808,110.3434,124500.0],["2016-04-05",109.9441,110.1347,108.0748,108.1474,97800.0],["2016-04-06",107.7481,109.2544,106.9223,108.3198,106600.0],["2016-04-07",108.0929,109.1092,106.9223,107.5394,111000.0],["2016-04-08",108.0203,109.0548,107.1673,107.5394,66200.0],["2016-04-11",107.8388,109.9713,107.0675,107.2581,78600.0],["2016-04-12",107.2672,110.3343,106.2508,107.6483,118200.0],["2016-04-13",107.9114,110.1709,107.3216,109.9894,122800.0],["2016-04-14",110.307,111.5865,108.9822,110.8152,130200.0],["2016-04-15",110.1619,110.1619,108.2653,109.4722,106700.0],["2016-04-18",109.1183,110.8696,108.955,110.7245,84900.0],["2016-04-19",110.7608,110.8878,108.8915,109.8352,80300.0],["2016-04-20",109.572,110.1891,108.2653,109.1092,59900.0],["2016-04-21",108.837,109.073,107.8479,107.8751,129600.0],["2016-04-22",107.6483,109.2817,107.1129,109.0276,95200.0],["2016-04-25",109.2363,109.7263,107.5394,108.3561,100400.0],["2016-04-26",108.0838,110.1709,107.612,109.808,71300.0],["2016-04-27",109.4359,110.2617,107.8933,109.7626,45200.0],["2016-04-28",108.8914,109.572,106.6773,106.9042,105700.0],["2016-04-29",106.396,106.7771,105.1256,105.6973,96500.0],["2016-05-02",106.151,107.4487,104.926,107.0675,121100.0],["2016-05-03",106.8225,108.4287,105.8062,107.5938,155400.0],["2016-05-04",106.759,107.7299,105.4795,107.2309,147100.0],["2016-05-05",105.3979,110.2254,104.2817,106.2509,224600.0],["2016-05-06",105.6973,105.7245,100.0531,101.0876,410700.0],["2016-05-09",101.1511,101.6411,99.6811,100.4705,179300.0],["2016-05-10",101.1511,102.2763,100.2981,102.1674,133700.0],["2016-05-11",102.4034,103.2291,100.9787,100.9968,106300.0],["2016-05-12",101.2237,101.7772,100.1166,100.5431,154000.0],["2016-05-13",100.2618,101.6774,99.6629,99.8172,129100.0],["2016-05-16",99.6084,100.5975,99.6084,100.2618,196900.0],["2016-05-17",99.8353,100.2437,97.3127,97.6757,144600.0],["2016-05-18",97.5577,99.554,97.0949,98.4379,230500.0],["2016-05-19",97.8208,99.1457,96.4234,97.9297,116100.0],["2016-05-20",98.5649,100.0531,97.6757,99.0005,84100.0],["2016-05-23",99.0821,99.8534,97.9115,98.4832,141500.0],["2016-05-24",98.6925,101.5313,98.6016,101.1492,212700.0],["2016-05-25",101.6223,102.705,100.7306,102.5867,166800.0],["2016-05-26",102.8142,103.5876,102.1864,102.8415,115600.0],["2016-05-27",102.5048,103.7604,102.0954,103.7604,83000.0],["2016-05-31",104.27,105.2071,102.7687,104.2063,132100.0],["2016-06-01",104.3882,105.0433,103.2691,105.0433,87500.0],["2016-06-02",104.8978,105.9168,103.9788,105.8167,129000.0],["2016-06-03",105.5165,106.4536,104.7977,105.2344,112600.0],["2016-06-06",105.1525,106.3444,104.9159,105.6529,163700.0],["2016-06-07",105.7166,106.7266,105.1343,106.3262,84000.0],["2016-06-08",106.1352,109.0376,106.1352,108.2642,108500.0],["2016-06-09",108.2005,109.1832,107.3635,108.6555,88300.0],["2016-06-10",107.6091,108.6373,106.9085,107.4727,92200.0],["2016-06-13",106.854,107.7092,105.8531,106.0806,94700.0],["2016-06-14",106.0442,106.581,105.289,105.8895,79600.0],["2016-06-15",106.0533,106.9086,105.5165,105.6985,65900.0],["2016-06-16",105.2708,106.4991,104.1062,106.3171,72600.0],["2016-06-17",106.6538,106.6538,105.1343,105.844,263300.0],["2016-06-20",106.7539,107.9367,105.7348,106.8722,61400.0],["2016-06-21",106.5264,107.8275,105.6529,106.1806,113300.0],["2016-06-22",105.8986,106.9995,105.6439,106.2535,55900.0],["2016-06-23",107.2998,108.6191,106.8267,108.5554,49200.0],["2016-06-24",104.2972,106.2898,104.2972,105.5801,413400.0],["2016-06-27",104.4519,104.6248,102.0226,102.8233,258100.0],["2016-06-28",103.8423,105.9805,103.4783,105.935,196400.0],["2016-06-29",106.7447,106.7447,104.8431,106.0896,195900.0],["2016-06-30",105.9623,107.5363,105.4527,107.5363,203300.0],["2016-07-01",107.2907,108.6009,105.5256,106.0533,117100.0],["2016-07-05",105.6438,106.0624,103.9515,104.5702,95800.0],["2016-07-06",103.8605,104.4428,103.1963,104.3063,91400.0],["2016-07-07",104.461,104.9705,103.1963,103.9424,120400.0],["2016-07-08",104.6521,107.1906,104.4974,106.4991,153900.0],["2016-07-11",106.8904,107.6455,106.4445,107.4636,72000.0],["2016-07-12",107.7274,109.62,107.7274,109.2196,92600.0],["2016-07-13",109.2469,109.6927,108.519,109.2105,109000.0],["2016-07-14",109.8201,110.8118,108.7556,109.3652,112500.0],["2016-07-15",110.0657,110.1658,108.4007,109.5653,63700.0],["2016-07-18",109.2742,110.3842,108.8739,109.3015,52200.0],["2016-07-19",109.1832,109.8019,108.1733,108.337,90100.0],["2016-07-20",108.9102,110.4388,108.2278,109.7746,84700.0],["2016-07-21",109.8656,110.73,107.9549,108.4189,125200.0],["2016-07-22",108.1551,110.0567,107.8548,108.8829,80900.0],["2016-07-25",108.8648,111.1212,107.9458,108.3734,51800.0],["2016-07-26",108.2006,110.1477,108.0277,110.0658,84800.0],["2016-07-27",110.3205,112.9773,110.3205,112.9409,120200.0],["2016-07-28",112.8226,113.8872,112.3495,113.6688,100900.0],["2016-07-29",113.7325,114.9335,112.8863,113.7507,183500.0],["2016-08-01",113.7325,114.5059,112.2676,112.7135,137800.0],["2016-08-02",112.6589,112.8227,111.4852,111.6944,78900.0],["2016-08-03",111.8764,112.7043,111.3668,112.6679,114500.0],["2016-08-04",111.0757,112.3677,104.4155,105.1343,188100.0],["2016-08-05",105.1616,107.8821,104.8978,107.7456,255000.0],["2016-08-08",107.509,109.8565,105.6984,105.9532,120900.0],["2016-08-09",105.7075,106.7357,105.7075,106.7175,138000.0],["2016-08-10",106.4991,107.3908,105.6984,107.0632,130400.0],["2016-08-11",107.0905,108.7828,106.6993,107.2816,55900.0],["2016-08-12",107.2361,107.3635,106.3808,107.227,58800.0],["2016-08-15",107.2907,109.5745,107.2907,109.2287,104600.0],["2016-08-16",109.2287,109.3197,108.1096,108.7374,87400.0],["2016-08-17",108.4007,109.902,108.2005,109.7655,102200.0],["2016-08-18",109.9748,112.213,109.1377,111.6125,131700.0],["2016-08-19",111.5761,112.4587,111.2395,112.2221,148900.0],["2016-08-22",112.0674,112.4314,110.9119,112.4132,63500.0],["2016-08-23",112.6869,114.0006,112.6778,113.8181,88400.0],["2016-08-24",113.3894,114.4932,113.1795,113.4806,135200.0],["2016-08-25",113.4441,114.5115,110.2419,114.0736,96700.0],["2016-08-26",114.6757,115.9529,114.0371,115.8526,109400.0],["2016-08-29",115.7522,118.9635,114.995,115.8617,117200.0],["2016-08-30",116.6736,116.6827,115.4055,116.2631,136400.0],["2016-08-31",116.3087,116.3087,114.995,115.6792,146200.0],["2016-09-01",116.1719,116.8652,115.0041,115.6062,119300.0],["2016-09-02",116.3543,116.8105,115.8982,116.4547,111800.0],["2016-09-06",116.3361,117.2028,115.0862,115.3417,102000.0],["2016-09-07",115.5515,116.701,114.5571,115.2505,189100.0],["2016-09-08",115.4146,115.8252,113.882,114.4567,75600.0],["2016-09-09",113.7908,113.8546,111.1999,111.2728,153500.0],["2016-09-12",111.0265,113.4897,110.0321,113.4806,109700.0],["2016-09-13",113.9641,113.9641,106.7113,112.1851,149700.0],["2016-09-14",112.5774,112.9971,110.7802,112.1851,110500.0],["2016-09-15",112.3494,115.9347,111.9023,115.141,123200.0],["2016-09-16",115.6518,117.4399,113.7725,114.5662,275900.0],["2016-09-19",114.8855,116.0897,114.8855,115.4785,71200.0],["2016-09-20",115.6154,116.4638,114.0645,114.402,109500.0],["2016-09-21",114.9403,116.2905,114.4294,116.0624,99800.0],["2016-09-22",116.4456,119.3193,116.0624,118.7081,133200.0],["2016-09-23",118.2884,118.2884,115.4876,115.4968,116000.0],["2016-09-26",115.0589,115.8891,114.2834,115.2687,116600.0],["2016-09-27",115.4147,116.1719,114.9768,116.0168,101400.0],["2016-09-28",116.4547,117.002,116.0897,116.5824,116700.0],["2016-09-29",116.2266,116.555,115.6153,116.0259,88700.0],["2016-09-30",116.7923,117.96,115.9165,117.513,127100.0],["2016-10-03",117.1389,117.7045,115.7613,116.1354,188000.0],["2016-10-04",116.3452,117.7957,114.475,114.9494,60000.0],["2016-10-05",115.2322,117.2757,114.7852,116.7922,54800.0],["2016-10-06",116.7557,117.8779,115.7796,117.4765,82700.0],["2016-10-07",117.3852,117.4856,115.3052,116.5368,102200.0],["2016-10-10",117.0933,118.2884,117.0021,117.1572,78600.0],["2016-10-11",117.148,117.148,114.922,114.9767,91000.0],["2016-10-12",115.3417,116.8105,113.5171,116.5003,80500.0],["2016-10-13",115.6975,117.4217,113.9459,117.1937,123200.0],["2016-10-14",117.5859,118.5439,117.4765,118.0147,115300.0],["2016-10-17",118.3979,118.3979,116.4729,116.5368,126000.0],["2016-10-18",117.5677,117.5677,115.2869,115.3234,82500.0],["2016-10-19",115.6428,116.0624,114.7578,115.4877,108500.0],["2016-10-20",114.8855,115.8435,113.8364,114.5936,57700.0],["2016-10-21",113.7361,114.9403,113.4168,114.6757,141700.0],["2016-10-24",115.5789,118.0968,115.4147,117.96,85200.0],["2016-10-25",123.2057,128.5791,122.0014,123.9902,311000.0],["2016-10-26",124.0632,126.8731,123.3608,125.0029,163900.0],["2016-10-27",125.0667,126.7271,124.8022,125.7783,119500.0],["2016-10-28",126.718,127.3749,125.2675,126.2619,136500.0],["2016-10-31",126.2619,128.0591,125.6689,127.2654,192300.0],["2016-11-01",127.384,127.5847,124.2548,124.4829,140600.0],["2016-11-02",124.4373,126.3257,120.6239,123.3151,160400.0],["2016-11-03",127.2197,127.8127,122.8042,123.0323,203300.0],["2016-11-04",123.6345,125.3131,120.1221,123.9446,140600.0],["2016-11-07",124.4373,130.3125,124.4373,129.9658,270200.0],["2016-11-08",130.0297,130.5771,127.7854,129.1265,116700.0],["2016-11-09",126.8184,133.1953,126.0247,132.6388,168500.0],["2016-11-10",133.7153,134.5181,131.1061,132.8395,147100.0],["2016-11-11",132.5932,136.133,131.4529,136.1147,231800.0],["2016-11-14",137.7477,140.5941,137.1365,139.6179,225200.0],["2016-11-15",140.2109,140.6031,137.6929,139.2621,156900.0],["2016-11-16",138.5961,139.2439,137.2277,137.6017,291600.0],["2016-11-17",137.3828,140.0649,137.3828,137.5743,149500.0],["2016-11-18",135.9504,139.1982,133.5876,137.7477,167200.0],["2016-11-21",138.5797,139.0826,132.1339,132.7648,287200.0],["2016-11-22",132.8744,134.4836,131.6676,134.319,133800.0],["2016-11-23",134.4105,137.0894,133.2951,136.8882,175100.0],["2016-11-25",137.1442,141.7157,137.1442,140.9294,207800.0],["2016-11-28",140.5637,140.902,136.5408,137.2357,3396900.0],["2016-11-29",137.5283,138.1683,135.5443,135.9374,251600.0],["2016-11-30",136.4311,137.7386,133.2494,133.2951,235600.0],["2016-12-01",133.9899,135.7454,133.1122,133.9625,207300.0],["2016-12-02",133.8162,134.5568,132.2528,133.4962,144500.0],["2016-12-05",134.1911,135.9831,133.167,135.8642,170400.0],["2016-12-06",135.6448,136.2939,134.0356,135.9739,146500.0],["2016-12-07",136.7145,138.662,136.0654,138.4974,150600.0],["2016-12-08",139.2563,141.4232,138.5431,141.3317,167700.0],["2016-12-09",141.6061,142.5661,139.8963,142.3375,138800.0],["2016-12-12",142.3375,142.9683,141.1397,142.2003,229300.0],["2016-12-13",141.2495,141.8895,138.982,139.2014,170800.0],["2016-12-14",138.0677,140.4449,138.0677,139.0917,85900.0],["2016-12-15",139.2837,142.3009,139.2472,140.3077,134300.0],["2016-12-16",139.9968,140.7009,138.2871,138.5797,400600.0],["2016-12-19",137.9854,140.1157,137.3637,140.0791,112900.0],["2016-12-20",140.9294,142.2003,139.3934,140.8105,117500.0],["2016-12-21",141.2585,141.5785,139.2014,140.2437,85200.0],["2016-12-22",139.9329,141.8803,139.11,139.7866,63300.0],["2016-12-23",139.7774,140.1522,138.6894,139.9602,55600.0],["2016-12-27",139.9877,142.0083,139.5763,141.7431,44600.0],["2016-12-28",141.99,143.1238,138.406,138.9546,63600.0],["2016-12-29",139.5214,142.3831,138.8082,139.7408,38500.0],["2016-12-30",139.2014,139.7134,137.1534,138.7626,91300.0],["2017-01-03",140.1431,140.9934,137.2722,137.8574,82700.0],["2017-01-04",138.6254,142.9318,138.6254,142.3101,166300.0],["2017-01-05",141.9443,143.8186,139.8049,140.4997,85700.0],["2017-01-06",140.4722,140.6551,138.5705,138.6345,87700.0],["2017-01-09",138.5157,138.6071,136.9065,136.934,81400.0],["2017-01-10",136.8517,139.0368,135.9465,137.5557,190500.0],["2017-01-11",137.3545,138.6163,135.3431,137.6471,92400.0],["2017-01-12",137.3546,137.3911,134.3465,136.998,77900.0],["2017-01-13",137.8757,139.878,137.8757,139.7408,53100.0],["2017-01-17",139.6769,139.6769,137.3454,137.8391,82700.0],["2017-01-18",138.022,139.8414,136.9705,138.7991,99400.0],["2017-01-19",139.1557,139.1557,136.486,137.0528,61300.0],["2017-01-20",137.1717,139.2928,136.7968,137.19,119800.0],["2017-01-23",136.7419,137.1534,135.4162,136.6231,68100.0],["2017-01-24",137.19,141.4232,137.19,140.6826,75400.0],["2017-01-25",141.7157,143.7911,139.9603,143.014,115100.0],["2017-01-26",142.9409,145.0987,141.5329,142.8861,69100.0],["2017-01-27",142.8311,144.1935,137.2722,143.5443,67200.0],["2017-01-30",142.7215,144.1386,140.6277,143.7546,144900.0],["2017-01-31",143.8095,144.4495,141.2495,144.1935,195100.0],["2017-02-01",145.8758,152.1295,145.6563,148.0518,249800.0],["2017-02-02",149.5055,150.6575,145.83,147.3661,176300.0],["2017-02-03",148.8289,150.7398,148.1523,149.5969,123500.0],["2017-02-06",148.7558,149.2952,146.6163,147.3112,78600.0],["2017-02-07",147.9787,148.8655,145.9855,147.1375,102500.0],["2017-02-08",146.5341,148.6827,145.0713,147.5581,110300.0],["2017-02-09",147.7866,151.5444,147.5855,150.3009,139200.0],["2017-02-10",150.6118,150.6118,148.1615,148.9112,92800.0],["2017-02-13",149.3775,150.3009,148.8472,149.2769,64100.0],["2017-02-14",149.0301,149.1032,147.8781,148.4724,88500.0],["2017-02-15",147.9055,149.9627,147.9055,149.1581,87400.0],["2017-02-16",149.3775,149.6061,147.1101,148.4084,160600.0],["2017-02-17",148.7193,150.1273,148.1067,149.405,88300.0],["2017-02-21",149.7073,152.2817,148.8736,150.1196,108600.0],["2017-02-22",149.7988,150.1286,148.4796,149.7347,57700.0],["2017-02-23",150.4402,150.4402,146.968,148.2964,76800.0],["2017-02-24",147.1787,150.147,147.1787,149.7897,94500.0],["2017-02-27",150.2203,151.7045,149.3225,149.9455,94100.0],["2017-02-28",148.9285,149.524,147.2337,147.9116,209600.0],["2017-03-01",149.5974,153.1887,149.3317,152.6481,103800.0],["2017-03-02",152.6115,152.6115,147.7468,147.9483,182500.0],["2017-03-03",147.9116,150.6234,147.9116,149.6981,119800.0],["2017-03-06",149.121,149.7989,147.3711,147.9025,93100.0],["2017-03-07",147.7009,149.0293,146.6107,147.1329,122600.0],["2017-03-08",147.6368,147.8475,145.5297,145.777,133500.0],["2017-03-09",145.8595,146.9039,144.183,144.9617,128400.0],["2017-03-10",144.925,146.2443,144.2654,144.5952,133500.0],["2017-03-13",144.641,146.2168,144.641,145.4381,118100.0],["2017-03-14",144.641,145.6487,144.2745,144.4394,97100.0],["2017-03-15",145.3281,148.5438,144.586,147.9391,149300.0],["2017-03-16",148.1682,149.4691,147.4627,148.104,108000.0],["2017-03-17",147.9849,148.7911,146.061,148.049,281900.0],["2017-03-20",147.8108,148.3605,147.1237,147.3619,84000.0],["2017-03-21",147.7925,149.066,142.9919,143.1843,84700.0],["2017-03-22",143.1843,145.2732,142.9645,145.1174,81100.0],["2017-03-23",144.6868,146.0427,142.5522,143.8257,115900.0],["2017-03-24",144.1738,146.4,144.1188,144.8151,100500.0],["2017-03-27",143.111,146.4366,142.2407,145.8137,78400.0],["2017-03-28",145.3098,148.8736,144.357,147.7192,119900.0],["2017-03-29",147.2521,148.0766,146.2168,147.078,69200.0],["2017-03-30",147.0321,148.3331,146.7481,147.4536,97600.0],["2017-03-31",147.252,147.9299,146.4458,146.5008,239600.0],["2017-04-03",146.7939,147.4994,143.3401,143.8714,146200.0],["2017-04-04",142.827,146.4916,142.259,142.5339,140800.0],["2017-04-05",143.1019,143.9631,138.3746,138.6677,157600.0],["2017-04-06",138.7777,141.4528,137.5409,139.7396,177800.0],["2017-04-07",139.0067,139.6388,137.8615,138.3745,134300.0],["2017-04-10",137.5501,141.407,137.5501,138.457,119400.0],["2017-04-11",138.1364,140.0786,137.9715,139.9228,85400.0],["2017-04-12",140.1519,141.1139,138.8052,139.4098,132300.0],["2017-04-13",139.1716,139.8954,137.2477,137.266,78900.0],["2017-04-17",137.8615,140.0878,137.266,139.9503,84500.0],["2017-04-18",139.4556,140.555,137.6417,140.4451,67300.0],["2017-04-19",141.2329,142.7537,140.9764,141.4528,98300.0],["2017-04-20",142.1766,144.3295,140.3992,144.1738,102600.0],["2017-04-21",144.6593,144.6593,140.0969,140.271,122600.0],["2017-04-24",142.1583,143.5966,141.178,143.0744,123900.0],["2017-04-25",143.908,145.8503,143.5324,144.2195,129500.0],["2017-04-26",144.0088,145.9144,142.4514,144.641,143600.0],["2017-04-27",144.8426,146.4825,144.2379,145.5388,104000.0],["2017-04-28",145.6671,145.6671,140.271,141.2238,135600.0],["2017-05-01",141.636,142.7354,139.3365,141.1963,105000.0],["2017-05-02",141.1962,142.2223,138.9059,139.5105,188500.0],["2017-05-03",154.5536,155.2866,147.3069,152.3366,365900.0],["2017-05-04",152.9962,158.6214,152.584,154.8927,270000.0],["2017-05-05",155.6714,155.6714,151.8144,153.1703,159200.0],["2017-05-08",153.0146,153.0512,151.4388,152.5931,87200.0],["2017-05-09",152.6298,152.8497,151.0357,151.4754,68700.0],["2017-05-10",151.3563,152.529,150.6051,152.2633,60200.0],["2017-05-11",151.7411,153.0054,150.1562,152.3091,69000.0],["2017-05-12",151.7319,151.7594,149.6523,150.6875,63900.0],["2017-05-15",151.1731,152.6389,150.0188,150.825,76400.0],["2017-05-16",150.8983,151.448,149.35,150.6601,94900.0],["2017-05-17",148.7636,149.5332,145.4838,145.6579,104200.0],["2017-05-18",144.9616,146.5741,144.073,145.3556,93500.0],["2017-05-19",145.3098,147.0413,144.7509,145.0533,119700.0],["2017-05-22",145.2914,147.4443,144.9982,147.087,99300.0],["2017-05-23",147.9409,149.1527,145.2235,148.0051,84400.0],["2017-05-24",147.8308,149.8963,145.9305,149.3455,135200.0],["2017-05-25",149.9881,150.4838,148.9507,149.4189,157700.0],["2017-05-26",148.9966,149.9698,148.0786,149.2537,60400.0],["2017-05-30",149.015,150.0248,148.5376,149.2537,59400.0],["2017-05-31",150.1074,150.1258,147.3441,148.6753,115100.0],["2017-06-01",149.6392,152.0628,147.996,151.7874,93800.0],["2017-06-02",151.3743,155.6156,151.1448,154.1651,125200.0],["2017-06-05",154.6976,154.6976,151.4202,151.6589,102100.0],["2017-06-06",150.6491,152.3107,149.7494,151.1815,64300.0],["2017-06-07",151.4477,152.8523,149.9421,152.531,94800.0],["2017-06-08",152.4025,156.8091,150.9888,156.1756,82000.0],["2017-06-09",156.5061,156.9468,151.9986,153.9632,106800.0],["2017-06-12",153.2287,154.9455,149.7127,151.3376,144500.0],["2017-06-13",151.8884,152.7697,149.7402,150.8143,94000.0],["2017-06-14",151.0622,151.7324,148.6203,150.5022,100600.0],["2017-06-15",148.5009,149.9789,146.7566,149.6668,88000.0],["2017-06-16",148.9691,150.3737,144.9665,149.3179,204800.0],["2017-06-19",150.0523,151.4661,149.5658,150.4012,73800.0],["2017-06-20",150.0983,150.6032,147.0687,147.2891,79000.0],["2017-06-21",147.895,148.8589,147.4451,147.95,62300.0],["2017-06-22",147.6746,148.5835,145.7468,148.1153,59600.0],["2017-06-23",148.0143,150.1074,148.0143,148.8681,79400.0],["2017-06-26",149.8412,151.3192,148.2622,150.7408,136000.0],["2017-06-27",150.1993,150.5848,147.2616,147.638,103700.0],["2017-06-28",149.0884,152.173,147.8399,151.5028,90300.0],["2017-06-29",151.7782,151.7782,148.0786,150.4104,120200.0],["2017-06-30",150.4012,152.5402,150.2268,151.4753,176800.0],["2017-07-03",152.4025,152.8891,150.5848,151.9619,62800.0],["2017-07-05",152.2373,156.1113,151.5854,154.009,179300.0],["2017-07-06",152.5402,155.4136,148.3999,153.752,204500.0],["2017-07-07",154.3764,155.7901,154.3764,155.0924,124100.0],["2017-07-10",154.6976,155.9002,149.8045,152.9625,161100.0],["2017-07-11",152.9258,155.5422,152.3566,154.8261,126200.0],["2017-07-12",156.4235,158.4432,155.5698,157.9383,105300.0],["2017-07-13",158.2045,159.3153,156.0838,157.1579,80300.0],["2017-07-14",156.7448,158.535,156.7448,157.8097,89100.0],["2017-07-17",158.3697,158.3697,156.7081,157.6812,83600.0],["2017-07-18",163.4923,170.4969,163.1894,168.3396,276900.0],["2017-07-19",168.7986,172.7645,168.6517,169.4595,182400.0],["2017-07-20",171.3048,172.1035,168.156,169.2851,126500.0],["2017-07-21",170.1664,170.1664,167.5409,167.9907,193600.0],["2017-07-24",168.3854,169.331,166.7146,169.2117,154400.0],["2017-07-25",169.7533,171.3507,168.4956,169.6431,179100.0],["2017-07-26",169.6615,169.6615,165.5579,166.0352,177000.0],["2017-07-27",166.5493,166.8982,162.767,165.6221,98900.0],["2017-07-28",164.8051,165.7782,163.5015,164.851,111100.0],["2017-07-31",165.2182,165.7599,164.2268,165.411,90300.0],["2017-08-01",166.329,167.1644,164.7133,166.4667,144500.0],["2017-08-02",167.1736,173.1408,161.9408,169.7808,428100.0],["2017-08-03",169.7717,172.5809,168.9547,170.9743,208300.0],["2017-08-04",171.0753,171.0753,166.5494,167.4123,157800.0],["2017-08-07",168.2018,168.2477,165.7782,167.2838,181300.0],["2017-08-08",166.6045,169.276,166.5678,167.9081,83800.0],["2017-08-09",167.0818,169.1657,165.9251,167.091,62700.0],["2017-08-10",166.2281,168.5783,163.7035,163.8963,80500.0],["2017-08-11",164.6674,166.3198,163.8412,166.1913,130500.0],["2017-08-14",167.807,170.6438,167.3664,169.8634,104100.0],["2017-08-15",170.3041,170.3041,166.99,167.4399,60100.0],["2017-08-16",167.9998,170.1664,166.8523,167.8989,83900.0],["2017-08-17",167.1002,167.394,163.1711,163.2996,89200.0],["2017-08-18",162.8589,163.4556,161.5828,161.9317,107300.0],["2017-08-21",161.5736,164.4379,159.5723,161.5461,78600.0],["2017-08-22",162.2085,163.6896,161.2885,162.926,101500.0],["2017-08-23",162.3281,163.5884,161.7485,162.7697,64800.0],["2017-08-24",163.4136,163.8368,162.1349,163.3032,87700.0],["2017-08-25",163.6896,165.3364,162.6501,163.9932,71100.0],["2017-08-28",164.0208,164.03,153.0824,160.3133,766400.0],["2017-08-29",160.3502,165.2076,158.1514,164.0576,297600.0],["2017-08-30",164.5268,167.8939,163.248,167.6823,211400.0],["2017-08-31",168.2158,171.6841,167.0475,171.2609,304600.0],["2017-09-01",171.2517,172.3097,170.5249,171.5461,131500.0],["2017-09-05",171.4817,172.1533,169.835,170.3226,273600.0],["2017-09-06",171.4082,171.7578,168.9703,170.9298,203100.0],["2017-09-07",170.6538,171.6289,169.6418,170.5894,129600.0],["2017-09-08",170.0558,171.3346,169.1542,169.927,131700.0],["2017-09-11",170.9758,172.4845,170.5434,171.8958,114200.0],["2017-09-12",172.5397,172.7053,170.4698,170.7458,101200.0],["2017-09-13",170.7549,171.0953,169.4302,169.8442,89300.0],["2017-09-14",169.9546,170.6905,169.3658,170.1386,133600.0],["2017-09-15",170.3778,170.8102,168.7402,170.4974,224400.0],["2017-09-18",171.0217,172.6501,169.513,172.1073,182300.0],["2017-09-19",171.9785,174.7476,171.123,174.5268,117500.0],["2017-09-20",174.8856,175.5572,173.6437,175.042,113200.0],["2017-09-21",175.042,175.686,172.9077,173.1653,72500.0],["2017-09-22",173.1653,174.628,172.9813,174.168,68700.0],["2017-09-25",173.3309,173.8185,171.6933,173.0549,87400.0],["2017-09-26",173.7081,175.272,172.5857,175.2536,93500.0],["2017-09-27",176.3483,179.6878,175.732,178.7035,174400.0],["2017-09-28",179.3934,181.8037,177.9583,181.6565,165200.0],["2017-09-29",182.8158,183.3125,180.1938,180.203,219400.0],["2017-10-02",180.203,181.1506,178.5563,179.8258,184600.0],["2017-10-03",180.1754,180.8654,178.5103,180.6722,126100.0],["2017-10-04",179.9638,182.4753,179.5038,181.8957,67500.0],["2017-10-05",182.7974,184.2325,180.8286,184.0485,105600.0],["2017-10-06",184.1221,188.0411,183.6989,187.7651,241400.0],["2017-10-09",187.8571,189.4947,186.4128,186.6612,153700.0],["2017-10-10",187.8479,189.1267,186.7164,189.1267,115300.0],["2017-10-11",188.7311,189.7154,186.8452,189.6879,268800.0],["2017-10-12",189.5775,193.055,189.4487,192.3098,121500.0],["2017-10-13",189.5775,190.1847,185.6124,186.5784,389800.0],["2017-10-16",188.1147,189.9638,186.3852,189.2923,168000.0],["2017-10-17",188.6023,190.985,188.5931,188.7311,131100.0],["2017-10-18",189.2923,191.6014,188.4183,191.5922,115900.0],["2017-10-19",190.571,190.8286,188.8507,190.0282,99600.0],["2017-10-20",192.1534,192.1534,189.9915,191.1322,85100.0],["2017-10-23",191.7762,192.0614,189.8627,191.6934,75000.0],["2017-10-24",192.917,195.4653,192.1534,193.9657,130300.0],["2017-10-25",194.2141,194.3705,190.4699,192.8618,94900.0],["2017-10-26",193.1286,193.1286,190.7919,190.9298,98900.0],["2017-10-27",191.0402,193.1837,189.9086,193.0825,162700.0],["2017-10-30",193.7265,194.1589,191.0402,193.2389,100600.0],["2017-10-31",193.8093,195.5297,191.8406,192.273,184800.0],["2017-11-01",178.4735,179.5591,168.3079,173.3585,778600.0],["2017-11-02",171.1137,173.6252,168.5562,168.9242,376100.0],["2017-11-03",169.421,172.7697,167.4614,170.019,263300.0],["2017-11-06",170.6813,173.8644,170.1294,173.478,144000.0],["2017-11-07",172.3005,175.6952,170.6722,175.456,201600.0],["2017-11-08",174.3796,179.6418,173.5333,178.8507,387400.0],["2017-11-09",177.7743,179.9178,175.7596,179.4762,254400.0],["2017-11-10",179.4946,181.0218,177.9307,180.065,150200.0],["2017-11-13",179.4946,180.111,178.1791,179.6234,104400.0],["2017-11-14",178.9243,183.7541,178.4827,182.9721,206800.0],["2017-11-15",182.1994,183.5793,180.4054,182.4569,154600.0],["2017-11-16",182.5489,188.2251,181.0678,187.6087,169600.0],["2017-11-17",186.7532,189.8167,184.0301,188.5563,182400.0],["2017-11-20",189.4579,190.9666,188.1607,190.571,140500.0],["2017-11-21",191.9074,196.2758,191.1885,195.0317,148000.0],["2017-11-22",193.769,198.1466,190.2484,190.3129,136800.0],["2017-11-24",190.654,191.6125,188.8753,190.2209,59400.0],["2017-11-27",190.1471,190.1471,188.0274,188.9306,86000.0],["2017-11-28",190.2208,191.1332,188.2946,190.3683,169900.0],["2017-11-29",190.8199,190.9582,183.9723,185.3916,153800.0],["2017-11-30",186.8109,189.3361,184.046,186.9952,139600.0],["2017-12-01",186.3039,186.3039,178.7928,185.6219,116700.0],["2017-12-04",186.9492,186.9492,181.742,181.8987,108400.0],["2017-12-05",181.53,183.5207,179.0048,179.2721,179300.0],["2017-12-06",178.756,180.2121,176.9496,177.1063,129800.0],["2017-12-07",177.18,181.3918,177.18,180.8204,138800.0],["2017-12-08",182.083,183.4009,180.2859,181.9356,145100.0],["2017-12-11",181.4286,183.7327,181.0047,181.4194,166800.0],["2017-12-12",181.9171,182.2028,179.3919,179.6223,141000.0],["2017-12-13",180.0186,182.2305,178.5717,178.7468,107300.0],["2017-12-14",178.9403,181.0784,177.5671,177.9081,170200.0],["2017-12-15",178.7376,183.6959,177.8621,182.2213,233600.0],["2017-12-18",183.5668,186.8661,182.8295,185.0966,89300.0],["2017-12-19",185.0875,185.6773,182.5899,183.1705,77700.0],["2017-12-20",183.788,184.9584,182.7189,184.6174,126800.0],["2017-12-21",185.0229,186.8569,183.0322,186.5436,121100.0],["2017-12-22",186.2395,186.5159,182.9769,183.4931,85600.0],["2017-12-26",182.7005,182.7005,179.5946,180.0647,86600.0],["2017-12-27",180.1845,182.3227,180.1845,180.4794,70000.0],["2017-12-28",181.1429,181.8618,180.3595,181.7328,76000.0],["2017-12-29",181.659,185.2165,180.9771,182.3134,125300.0],["2018-01-02",183.3456,184.1197,180.6821,182.7281,100500.0],["2018-01-03",182.7281,186.3132,181.7604,185.0598,124300.0],["2018-01-04",186.0736,187.6587,185.2902,186.6173,94100.0],["2018-01-05",186.6727,187.5482,185.2165,185.4193,117100.0],["2018-01-08",184.7464,189.2531,183.9078,188.5527,108500.0],["2018-01-09",188.5988,189.8522,186.8661,187.1334,102300.0],["2018-01-10",185.751,186.4883,184.516,185.2994,82100.0],["2018-01-11",185.576,187.2072,184.7004,186.7095,98900.0],["2018-01-12",186.8938,190.5342,186.8385,190.2669,126900.0],["2018-01-16",190.5342,193.2437,189.3453,189.4374,168000.0],["2018-01-17",191.2346,195.133,190.7092,194.2482,442700.0],["2018-01-18",194.0455,195.6952,191.5111,193.5202,272700.0],["2018-01-19",193.8243,202.9299,193.8243,202.6902,227500.0],["2018-01-22",202.7548,203.2064,199.6397,202.9667,390900.0],["2018-01-23",202.2387,203.7317,197.3081,197.4095,288400.0],["2018-01-24",198.6904,200.9484,195.4832,195.9625,334300.0],["2018-01-25",196.9026,199.2988,192.018,192.7369,243000.0],["2018-01-26",193.898,195.8426,191.6032,195.7228,391200.0],["2018-01-29",195.4003,196.0454,192.4143,192.4788,189700.0],["2018-01-30",190.5895,194.2298,189.889,191.3821,212600.0],["2018-01-31",195.3818,204.0542,195.3726,200.3032,339800.0],["2018-02-01",199.9807,208.5886,198.1467,204.598,276400.0],["2018-02-02",203.9805,204.598,197.5661,198.0453,181500.0],["2018-02-05",195.8426,199.0775,190.912,191.8705,328400.0],["2018-02-06",187.8062,194.5156,183.8064,193.0779,285300.0],["2018-02-07",192.3221,193.5017,188.9213,189.7692,125800.0],["2018-02-08",190.1103,190.4144,179.0233,179.1431,197300.0],["2018-02-09",180.931,185.0137,174.9497,183.8433,249200.0],["2018-02-12",184.599,186.7187,183.0138,184.6174,186900.0],["2018-02-13",183.0322,185.4284,181.2812,182.9585,108000.0],["2018-02-14",180.848,187.5205,180.848,187.3362,118700.0],["2018-02-15",188.9122,193.4097,185.5483,192.3222,181000.0],["2018-02-16",191.2899,192.9581,190.4328,191.7415,124500.0],["2018-02-20",190.4144,193.769,190.1563,192.3037,146700.0],["2018-02-21",191.1127,195.1842,189.7924,192.7468,118200.0],["2018-02-22",194.0487,195.6459,192.8577,194.021,92000.0],["2018-02-23",195.332,195.4705,191.6574,194.021,58100.0],["2018-02-26",193.8825,196.4214,192.4791,196.3383,163600.0],["2018-02-27",196.5783,198.2309,193.9193,193.9193,107100.0],["2018-02-28",194.5656,196.6522,190.6418,191.5743,172400.0],["2018-03-01",192.396,194.3163,189.9032,191.602,157000.0],["2018-03-02",190.651,194.381,189.6262,193.8362,120300.0],["2018-03-05",192.7931,195.2212,189.9679,192.4053,129800.0],["2018-03-06",192.9776,197.0215,192.6453,195.7104,140400.0],["2018-03-07",193.744,198.3694,191.9067,197.6955,108700.0],["2018-03-08",198.1386,198.1386,193.4208,196.1167,84800.0],["2018-03-09",197.52,202.7456,197.1969,202.561,112500.0],["2018-03-12",202.7734,206.808,198.2402,205.4416,177800.0],["2018-03-13",206.2263,208.0082,203.2073,204.2321,152200.0],["2018-03-14",205.0353,205.0353,200.973,203.1796,158200.0],["2018-03-15",202.958,204.1213,198.3694,203.9828,120600.0],["2018-03-16",204.0382,207.011,199.902,206.0601,250200.0],["2018-03-19",205.183,206.5494,195.0272,202.8379,116700.0],["2018-03-20",203.2719,207.685,202.2655,202.5887,128100.0],["2018-03-21",202.1548,205.737,202.1548,202.404,108000.0],["2018-03-22",200.659,202.7456,194.1871,194.3994,148700.0],["2018-03-23",195.2027,195.2027,188.5738,189.017,202700.0],["2018-03-26",191.9529,192.4976,188.7584,191.6113,140200.0],["2018-03-27",191.602,191.602,185.287,186.3949,129700.0],["2018-03-28",186.2749,188.2691,182.6373,186.1364,163600.0],["2018-03-29",187.6782,194.1132,187.6782,192.2021,133500.0],["2018-04-02",191.5096,192.2944,183.7636,185.5916,88600.0],["2018-04-03",186.7365,193.0238,185.1116,186.7734,181100.0],["2018-04-04",184.0591,187.3551,181.5663,186.081,139600.0],["2018-04-05",187.8813,189.617,185.6194,186.838,93900.0],["2018-04-06",185.5547,187.0227,180.9662,183.3851,105800.0],["2018-04-09",184.9269,188.823,183.2651,184.1329,81800.0],["2018-04-10",187.0596,189.1277,185.5547,187.4566,84500.0],["2018-04-11",187.272,188.6661,186.2564,187.8536,118600.0],["2018-04-12",188.9892,191.4358,186.5888,190.3649,80200.0],["2018-04-13",190.9927,190.9927,187.1981,188.3984,77300.0],["2018-04-16",190.051,190.0971,187.2258,188.2599,119500.0],["2018-04-17",189.2662,195.1381,188.9707,194.7965,120800.0],["2018-04-18",194.8149,196.7076,193.4301,195.0088,88600.0],["2018-04-19",195.9044,197.3815,192.2575,192.7468,93800.0],["2018-04-20",191.5559,192.3591,187.0689,188.4537,103300.0],["2018-04-23",189.4416,190.9281,186.5795,187.5028,118700.0],["2018-04-24",188.306,189.3585,182.0925,183.9667,106700.0],["2018-04-25",184.1421,185.5177,181.6678,183.9113,63300.0],["2018-04-26",184.853,184.8807,182.5264,182.8403,95000.0],["2018-04-27",183.8098,183.8098,177.7717,177.8087,204500.0],["2018-04-30",177.7348,180.1168,171.8999,172.5738,245700.0],["2018-05-01",172.3984,173.0447,169.9149,172.2691,275600.0],["2018-05-02",188.62,203.7889,188.1583,202.0994,617300.0],["2018-05-03",202.4594,202.9395,192.9869,193.9563,315700.0],["2018-05-04",193.3839,193.5686,189.0539,190.7526,336000.0],["2018-05-07",191.1404,197.1784,188.943,195.8951,187000.0],["2018-05-08",195.6458,197.2615,193.2639,195.535,133500.0],["2018-05-09",196.4029,199.9574,194.5748,199.8835,143800.0],["2018-05-10",200.5206,203.0781,193.864,202.9396,130900.0],["2018-05-11",200.2713,201.2684,194.8149,197.3815,198000.0],["2018-05-14",198.3326,200.4837,196.6615,197.8709,95000.0],["2018-05-15",196.9292,198.988,195.5351,198.6649,92100.0],["2018-05-16",198.5264,201.5455,197.2062,199.8651,180300.0],["2018-05-17",200.2159,202.0532,198.6279,200.3083,125900.0],["2018-05-18",201.213,201.213,194.4364,194.6672,230400.0],["2018-05-21",195.8397,198.9511,195.3411,198.7479,103800.0],["2018-05-22",199.5327,200.7699,196.3568,196.5414,141600.0],["2018-05-23",195.2281,200.1853,195.2281,200.0004,169200.0],["2018-05-24",199.5749,201.1287,197.4755,199.4085,136500.0],["2018-05-25",198.0211,199.3437,195.8477,199.205,141900.0],["2018-05-29",198.4466,200.6663,197.0501,199.9911,210600.0],["2018-05-30",200.4628,206.5761,197.0131,204.8466,230100.0],["2018-05-31",204.0974,205.3183,199.7414,200.7402,171600.0],["2018-06-01",203.2374,203.5981,199.5657,199.6397,158500.0],["2018-06-04",201.0362,201.5726,198.2894,200.879,134600.0],["2018-06-05",201.4524,204.0512,199.2882,203.3853,158400.0],["2018-06-06",203.4686,207.1865,201.2489,206.3911,180800.0],["2018-06-07",206.6316,208.6848,205.494,207.8616,171500.0],["2018-06-08",208.583,210.2663,205.6327,209.2397,179400.0],["2018-06-11",209.6558,213.9472,209.6558,212.6616,276400.0],["2018-06-12",212.6709,213.6605,210.7195,212.5044,207200.0],["2018-06-13",213.0316,214.3079,211.3391,213.5588,203500.0],["2018-06-14",214.7056,216.1576,213.568,216.0096,194500.0],["2018-06-15",215.1126,217.5449,212.9022,216.99,335200.0],["2018-06-18",214.9368,216.2501,213.7437,216.1761,167300.0],["2018-06-19",215.0293,215.0293,210.1183,214.5669,230000.0],["2018-06-20",214.7241,217.3414,214.0027,217.2859,183700.0],["2018-06-21",217.9704,217.9704,212.9854,214.8999,254000.0],["2018-06-22",215.7322,220.2177,210.9599,214.4836,2685900.0],["2018-06-25",214.4744,215.9356,208.0929,210.7102,286000.0],["2018-06-26",211.0894,215.7322,211.0709,214.5299,229700.0],["2018-06-27",213.8362,217.6836,209.6374,209.9333,260600.0],["2018-06-28",209.9148,210.553,206.9738,209.9148,229200.0],["2018-06-29",210.8212,212.4675,209.3969,211.0339,249400.0],["2018-07-02",209.0178,209.9704,205.901,208.9346,234100.0],["2018-07-03",210.0813,210.479,206.1322,206.5483,179500.0],["2018-07-05",207.2235,210.4142,206.6038,210.183,344800.0],["2018-07-06",210.7102,211.7183,209.0825,211.5334,115900.0],["2018-07-09",212.6432,214.1137,211.4686,213.7345,137600.0],["2018-07-10",214.0212,214.4282,212.8652,213.9472,124600.0],["2018-07-11",211.894,213.568,207.0385,207.5195,233600.0],["2018-07-12",208.3703,210.2015,206.4374,209.8778,166200.0],["2018-07-13",208.4535,211.746,208.4535,210.7194,112700.0],["2018-07-16",209.9426,212.0883,209.2767,209.9703,102100.0],["2018-07-17",210.6085,213.4755,209.9148,212.4767,120100.0],["2018-07-18",212.8466,213.642,211.5148,212.3102,134600.0],["2018-07-19",212.1807,214.0304,210.6177,211.3946,175300.0],["2018-07-20",210.7194,211.6998,208.7957,209.8038,88600.0],["2018-07-23",209.1935,209.1935,206.7056,207.6859,124700.0],["2018-07-24",208.842,208.916,205.4108,206.6871,105000.0],["2018-07-25",206.7241,208.99,204.0143,206.5761,121900.0],["2018-07-26",206.1414,208.7957,205.605,206.4836,179500.0],["2018-07-27",206.6779,207.575,203.0524,204.8836,123200.0],["2018-07-30",205.1518,205.9749,201.1287,201.7298,145100.0],["2018-07-31",202.4235,205.3091,200.1298,200.5275,251800.0],["2018-08-01",195.1449,195.8477,186.9229,195.1079,813900.0],["2018-08-02",194.2385,204.1807,193.7576,203.1079,630200.0],["2018-08-03",203.0616,204.6616,199.8524,203.1356,390200.0],["2018-08-06",202.516,205.3553,199.6397,204.6154,181300.0],["2018-08-07",205.7715,211.5888,205.7715,210.9507,295600.0],["2018-08-08",205.7715,212.4674,205.7622,206.9183,209200.0],["2018-08-09",207.0108,209.3321,204.6709,205.161,218000.0],["2018-08-10",203.709,206.0489,202.0535,202.442,113000.0],["2018-08-13",202.9969,205.0131,201.1657,202.7472,167900.0],["2018-08-14",203.7368,207.2697,203.0709,205.5125,95400.0],["2018-08-15",204.8373,206.6131,200.4628,202.6639,124400.0],["2018-08-16",203.6905,205.1796,202.2848,202.59,68400.0],["2018-08-17",202.8952,204.0235,200.583,202.627,106900.0],["2018-08-20",203.2744,203.8015,201.6744,202.7934,53700.0],["2018-08-21",203.3668,207.3622,202.9136,205.6882,81000.0],["2018-08-22",205.3361,206.4573,201.2774,201.6202,94700.0],["2018-08-23",200.9809,202.3152,199.2388,201.1199,72200.0],["2018-08-24",201.7129,204.011,200.4712,202.9454,78100.0],["2018-08-27",204.1685,207.3006,204.1685,207.1616,125400.0],["2018-08-28",207.3747,210.3307,206.8651,209.1076,112400.0],["2018-08-29",208.2829,212.147,204.113,210.4327,228100.0],["2018-08-30",211.0442,211.0442,206.2071,206.828,74600.0],["2018-08-31",206.5963,208.2365,205.4009,207.1616,88800.0],["2018-09-04",206.7909,209.2836,204.3261,205.9662,101100.0],["2018-09-05",205.577,208.6535,203.3902,207.8195,145500.0],["2018-09-06",207.9399,209.1075,205.1971,205.2712,115800.0],["2018-09-07",205.4195,206.8465,202.8527,203.1955,73000.0],["2018-09-10",203.3067,205.7716,203.3067,204.2241,77900.0],["2018-09-11",203.8813,205.4937,202.9269,203.6404,71700.0],["2018-09-12",203.5199,204.2519,200.4341,203.0751,77600.0],["2018-09-13",204.1407,208.4403,202.8434,203.9368,84200.0],["2018-09-14",205.16,209.1446,204.984,205.6048,126100.0],["2018-09-17",203.872,204.8264,201.4071,201.889,152900.0],["2018-09-18",202.0558,202.8712,197.9137,197.9229,121000.0],["2018-09-19",197.6727,198.377,186.2379,188.5081,578400.0],["2018-09-20",189.0363,195.3097,188.5915,195.1151,267500.0],["2018-09-21",195.875,197.3113,193.2248,193.438,259100.0],["2018-09-24",191.9924,193.4287,187.0533,188.6842,187500.0],["2018-09-25",188.5731,188.5731,184.5421,185.3298,181900.0],["2018-09-26",185.4132,185.6356,181.7714,182.2533,227700.0],["2018-09-27",182.7444,183.0965,180.4278,182.4664,151900.0],["2018-09-28",181.827,183.7359,181.2988,183.3745,208300.0],["2018-10-01",183.7081,184.1993,180.8541,181.0023,142300.0],["2018-10-02",181.549,181.9568,178.9081,179.6772,113700.0],["2018-10-03",179.7791,182.4294,179.0471,181.234,250300.0],["2018-10-04",180.6224,181.3823,177.6386,178.3428,142100.0],["2018-10-05",178.0926,182.1977,172.2825,173.2648,150000.0],["2018-10-08",169.6787,172.6347,167.4547,168.4555,168200.0],["2018-10-09",167.325,170.7443,166.8617,168.7891,263100.0],["2018-10-10",168.1311,168.1311,162.2654,162.6732,274500.0],["2018-10-11",162.8122,165.7496,161.4315,161.5519,224400.0],["2018-10-12",164.0076,165.3512,162.1821,163.8871,171300.0],["2018-10-15",163.1551,165.7868,161.8948,164.508,155100.0],["2018-10-16",166.1481,169.6508,162.6083,169.2431,162600.0],["2018-10-17",168.5574,172.3659,167.9088,169.4377,158900.0],["2018-10-18",167.9551,170.9945,163.9242,164.4894,133100.0],["2018-10-19",164.9064,165.518,162.0523,162.4137,137600.0],["2018-10-22",163.4423,166.6207,162.46,164.5357,88900.0],["2018-10-23",161.3759,164.8508,159.9952,163.7574,181300.0],["2018-10-24",161.7095,162.1913,155.1025,155.7511,282700.0],["2018-10-25",156.5944,159.9952,156.2515,158.6608,290800.0],["2018-10-26",155.5009,158.8091,153.3974,155.3063,259600.0],["2018-10-29",158.077,160.6901,151.4422,152.9711,240700.0],["2018-10-30",153.1009,157.2338,152.0816,156.7056,293600.0],["2018-10-31",172.2269,175.6092,160.7458,167.8717,527100.0],["2018-11-01",168.3165,173.8671,166.2871,172.9497,261000.0],["2018-11-02",173.691,179.3807,172.6625,177.6849,278000.0],["2018-11-05",177.9444,180.6317,172.1436,173.237,147400.0],["2018-11-06",172.4493,173.8208,168.6871,171.3466,160600.0],["2018-11-07",171.7544,178.2687,169.4655,178.0556,176900.0],["2018-11-08",176.3135,179.7606,175.7667,176.3969,128100.0],["2018-11-09",174.5528,175.3219,169.6138,171.8933,79500.0],["2018-11-12",171.7636,171.9489,166.491,169.1597,133000.0],["2018-11-13",169.1598,172.2177,165.4161,166.6949,235300.0],["2018-11-14",168.2424,171.8563,167.5381,167.881,97800.0],["2018-11-15",166.6856,171.7822,166.6856,170.9852,105500.0],["2018-11-16",169.1319,172.7181,168.6501,170.8277,83400.0],["2018-11-19",171.43,171.949,165.1566,166.1018,91600.0],["2018-11-20",162.6186,166.0368,162.5535,164.4113,97500.0],["2018-11-21",166.4919,169.7058,165.5073,166.8077,68300.0],["2018-11-23",164.8478,169.8638,164.8478,166.7056,32100.0],["2018-11-26",169.5944,170.6812,167.3186,168.6562,91300.0],["2018-11-27",167.9131,167.9131,164.8478,165.2008,102700.0],["2018-11-28",165.8231,172.2138,164.1326,172.0002,115100.0],["2018-11-29",171.48,175.567,171.1177,174.2945,123200.0],["2018-11-30",174.5267,178.8831,173.6071,177.7406,172800.0],["2018-12-03",180.6387,181.4747,177.1554,181.2053,142000.0],["2018-12-04",180.648,180.648,170.0774,170.1053,117300.0],["2018-12-06",167.0864,167.3744,163.0644,165.4795,156600.0],["2018-12-07",164.5784,166.2782,159.0887,160.3056,154100.0],["2018-12-10",159.6554,161.5782,157.3239,160.3892,139300.0],["2018-12-11",162.3956,165.5537,158.3549,158.485,190800.0],["2018-12-12",160.9651,164.0769,157.3425,162.2655,147600.0],["2018-12-13",162.3306,164.3555,158.0206,161.541,133500.0],["2018-12-14",159.8876,162.0426,156.8688,157.1103,160500.0],["2018-12-17",156.3579,160.0455,153.5898,155.5312,191300.0],["2018-12-18",157.3611,159.0423,153.1254,154.1843,138500.0],["2018-12-19",153.887,159.9155,152.5309,153.1532,127900.0],["2018-12-20",151.6392,155.2339,150.5338,152.438,136000.0],["2018-12-21",152.8281,154.9367,148.4624,148.7132,298800.0],["2018-12-24",147.1341,149.735,144.1153,144.1153,102100.0],["2018-12-26",144.877,154.9089,144.524,153.9428,215100.0],["2018-12-27",150.859,156.7945,149.3821,156.7759,171900.0],["2018-12-28",156.9059,162.3491,152.8189,156.0792,150700.0],["2018-12-31",157.7047,159.516,156.8502,159.2838,125500.0],["2019-01-02",156.0513,158.615,154.11,158.0577,131000.0],["2019-01-03",156.1721,156.4322,151.2862,151.5556,156900.0],["2019-01-04",153.5248,159.1631,152.9303,158.1692,180400.0],["2019-01-07",158.708,162.7765,157.519,159.8412,181800.0],["2019-01-08",163.7611,165.3959,160.9837,163.7239,152500.0],["2019-01-09",164.8664,168.6469,160.0548,167.6623,172500.0],["2019-01-10",167.2164,171.1084,166.4733,170.6904,155500.0],["2019-01-11",170.1238,171.2664,164.8478,170.3839,134200.0],["2019-01-14",168.3497,170.5604,159.6461,169.2971,146700.0],["2019-01-15",169.9845,170.514,166.752,167.7831,120600.0],["2019-01-16",167.8945,172.1209,167.8945,171.3685,102200.0],["2019-01-17",169.8544,172.0744,166.4083,171.2849,231900.0],["2019-01-18",173.1427,175.1676,172.7711,174.0901,132500.0],["2019-01-22",172.4182,172.4182,167.3651,169.1671,142000.0],["2019-01-23",169.9752,171.3313,165.9624,167.9874,121200.0],["2019-01-24",168.1175,172.5482,166.687,171.6379,152100.0],["2019-01-25",172.7618,175.7435,171.6286,172.8454,148000.0],["2019-01-28",170.6533,173.4213,166.7334,173.3099,137900.0],["2019-01-29",173.0869,174.3316,169.9845,171.2478,139000.0],["2019-01-30",159.6182,165.7581,156.9709,158.6058,594800.0],["2019-01-31",161.5317,164.3369,159.5439,163.2223,281400.0],["2019-02-01",162.8786,168.2475,161.123,167.5416,228100.0],["2019-02-04",167.4858,169.1299,166.5105,169.1299,113400.0],["2019-02-05",169.5201,172.1488,169.5201,171.7401,200200.0],["2019-02-06",171.7494,175.2048,170.6069,171.0156,159100.0],["2019-02-07",168.9349,169.7152,164.8757,166.1669,200600.0],["2019-02-08",164.8013,166.2039,160.5192,166.1203,123100.0],["2019-02-11",166.5013,167.6252,164.5413,166.622,122500.0],["2019-02-12",168.0617,170.709,167.0028,169.8452,85600.0],["2019-02-13",170.3097,171.833,169.9846,170.7555,73400.0],["2019-02-14",169.8545,171.963,168.2197,170.2539,110500.0],["2019-02-15",171.2664,173.8579,169.0278,173.8579,117000.0],["2019-02-19",173.0685,174.6754,171.7123,173.2821,112300.0],["2019-02-20",173.1703,176.0006,172.3231,174.7437,119300.0],["2019-02-21",174.0827,177.4158,171.6155,176.2799,144600.0],["2019-02-22",176.8106,178.4957,175.6189,178.1978,103600.0],["2019-02-25",179.5664,183.4301,179.1381,181.987,141700.0],["2019-02-26",182.1639,182.3781,178.6354,180.0878,120200.0],["2019-02-27",179.2499,180.4974,177.4251,179.4547,123400.0],["2019-02-28",179.0729,181.8102,177.2016,179.7712,145500.0],["2019-03-01",181.3261,181.773,177.5927,179.1009,90700.0],["2019-03-04",179.8085,180.7861,177.4903,179.4175,87700.0],["2019-03-05",179.8457,181.8102,178.8961,180.0226,91300.0],["2019-03-06",179.9947,182.1174,178.5051,178.5144,294200.0],["2019-03-07",178.3003,178.3003,175.0603,176.0006,192900.0],["2019-03-08",174.7344,177.3506,174.0734,175.6561,155400.0],["2019-03-11",176.1216,178.5982,175.8051,177.8533,81900.0],["2019-03-12",177.9371,178.384,176.4847,177.723,69000.0],["2019-03-13",178.7378,179.9667,177.2482,177.4344,109900.0],["2019-03-14",177.2016,177.2016,174.6413,174.8927,168500.0],["2019-03-15",174.9672,180.2461,174.9672,177.9558,240700.0],["2019-03-18",178.3747,179.2685,173.971,177.0154,223300.0],["2019-03-19",177.8347,180.0692,176.9316,177.5927,179100.0],["2019-03-20",177.6113,178.5982,171.8017,175.0323,164100.0],["2019-03-21",174.5855,180.2647,174.5855,179.1847,128000.0],["2019-03-22",178.1234,178.2723,169.8279,170.1166,142000.0],["2019-03-25",170.0979,173.7476,167.3514,170.1538,163500.0],["2019-03-26",171.811,173.2727,169.7069,171.2524,92200.0],["2019-03-27",170.6845,171.6714,167.1373,168.6735,274900.0],["2019-03-28",168.5803,170.582,168.3848,169.6045,149600.0],["2019-03-29",169.6045,171.2152,169.4276,169.8931,230900.0],["2019-04-01",171.2803,173.431,169.6231,172.9375,238600.0],["2019-04-02",172.3883,173.3938,170.3121,172.6489,150900.0],["2019-04-03",173.3007,179.3802,173.3007,178.3096,272700.0],["2019-04-04",178.6633,181.475,178.2816,178.8123,148900.0],["2019-04-05",178.803,182.2571,178.803,181.0188,150700.0],["2019-04-08",180.1251,182.6574,179.1661,182.5737,104900.0],["2019-04-09",182.2292,182.4433,178.3561,179.1289,120900.0],["2019-04-10",179.6316,180.8884,178.5423,179.9481,205700.0],["2019-04-11",180.5813,181.233,179.1288,179.9575,117900.0],["2019-04-12",181.4192,183.5978,179.2313,183.2905,98400.0],["2019-04-15",183.486,184.2774,181.624,183.8864,111400.0],["2019-04-16",184.8267,188.0667,184.3705,186.9867,132300.0],["2019-04-17",185.3015,189.1373,184.8639,185.2364,163900.0],["2019-04-18",185.0222,186.7632,184.5753,185.5715,96500.0],["2019-04-22",184.3519,185.3295,183.1323,184.3891,95200.0],["2019-04-23",185.3108,188.6718,184.3891,187.9084,116500.0],["2019-04-24",187.9084,191.7908,187.8153,190.3477,139000.0],["2019-04-25",189.9287,189.9287,184.2867,185.2922,115000.0],["2019-04-26",184.9664,186.4188,184.1843,185.4971,112000.0],["2019-04-29",186.1953,187.5267,184.5195,184.7802,173400.0],["2019-04-30",184.5753,187.4429,183.7653,187.1822,229800.0],["2019-05-01",178.0675,184.2494,175.6096,175.8702,372500.0],["2019-05-02",175.172,181.1492,174.3992,180.2181,353300.0],["2019-05-03",182.0616,184.0074,179.0171,182.6947,115700.0],["2019-05-06",179.9202,179.9202,173.9709,175.4885,228400.0],["2019-05-07",173.3658,173.9524,169.5114,171.4479,135700.0],["2019-05-08",170.6472,171.2151,166.709,166.979,179600.0],["2019-05-09",164.7725,167.8262,163.1711,166.3366,144800.0],["2019-05-10",165.1728,165.4708,160.9832,163.7577,130000.0],["2019-05-13",159.8101,159.9125,155.8346,156.5515,198900.0],["2019-05-14",157.5757,161.1136,157.5757,159.4377,121100.0],["2019-05-15",157.706,161.7187,157.585,161.3649,103200.0],["2019-05-16",161.4301,163.4411,161.0298,161.7653,110700.0],["2019-05-17",159.7077,162.0725,158.004,158.0505,129300.0],["2019-05-20",156.384,158.7767,155.6019,157.1846,113600.0],["2019-05-21",158.4509,160.8436,158.4509,159.0374,105900.0],["2019-05-22",159.7467,161.3335,157.8706,158.3933,125600.0],["2019-05-23",156.8066,157.6653,154.5478,155.9852,199600.0],["2019-05-24",157.348,158.1693,154.8839,156.4239,130400.0],["2019-05-28",156.9839,157.8426,155.6305,155.6305,156100.0],["2019-05-29",154.9958,156.1066,153.0451,154.3145,107800.0],["2019-05-30",154.9212,156.4239,154.9212,156.2652,107600.0],["2019-05-31",154.2492,154.6038,151.8597,152.3358,173200.0],["2019-06-03",152.6624,154.5665,151.757,152.5504,140100.0],["2019-06-04",154.8372,158.2254,154.0999,158.0013,102800.0],["2019-06-05",159.0747,159.7934,155.1359,158.3187,153900.0],["2019-06-06",158.5707,159.4014,156.8066,158.5054,103800.0],["2019-06-07",159.4014,161.5855,159.4014,161.0535,137000.0],["2019-06-10",162.4628,164.4322,161.9681,163.0322,112300.0],["2019-06-11",164.7776,165.8603,160.5028,161.7722,190500.0],["2019-06-12",161.5388,162.0055,159.7001,160.5681,113600.0],["2019-06-13",161.0441,162.9015,160.5774,162.6869,124500.0],["2019-06-14",162.0615,162.6402,155.9666,156.3026,187900.0],["2019-06-17",155.8452,158.5707,155.1079,157.2826,108600.0],["2019-06-18",158.496,164.4136,158.496,163.9749,155900.0],["2019-06-19",163.9842,165.1416,163.4429,164.2456,135800.0],["2019-06-20",166.6817,168.1751,164.4043,167.8391,131700.0],["2019-06-21",167.7177,168.4178,164.6469,165.0483,190300.0],["2019-06-24",165.5803,167.7924,164.0496,164.1709,130000.0],["2019-06-25",163.9749,164.5723,161.5202,161.6415,110500.0],["2019-06-26",162.8736,164.927,162.6216,163.1349,150800.0],["2019-06-27",164.0403,165.2443,163.0696,164.955,110400.0],["2019-06-28",164.9176,167.8017,163.6762,165.123,591300.0],["2019-07-01",168.9032,169.8739,165.7577,166.7844,173000.0],["2019-07-02",166.8497,167.2043,165.1509,166.047,121600.0],["2019-07-03",165.627,166.579,165.1603,166.3083,35000.0],["2019-07-05",164.8896,165.935,163.3495,165.6456,54800.0],["2019-07-08",164.2456,165.1976,160.4748,160.9228,110400.0],["2019-07-09",160.2974,161.5855,158.8974,161.1375,105300.0],["2019-07-10",162.2855,163.3963,161.6882,161.9775,200600.0],["2019-07-11",161.2588,161.4735,155.5839,155.9946,144000.0],["2019-07-12",156.1439,159.6907,156.1439,159.3174,202100.0],["2019-07-15",159.5881,159.8494,157.3107,159.1868,140400.0],["2019-07-16",158.0107,159.1774,156.4239,157.208,315800.0],["2019-07-17",157.712,160.3254,155.2852,158.412,316800.0],["2019-07-18",157.348,159.9708,156.4426,159.3267,101700.0],["2019-07-19",160.3255,164.395,158.4867,163.3403,204600.0],["2019-07-22",163.5922,167.2604,163.5922,165.431,163300.0],["2019-07-23",166.2243,171.7872,166.2243,171.4325,212200.0],["2019-07-24",171.5539,178.0501,169.4071,177.8915,260700.0],["2019-07-25",177.2382,177.6489,172.0673,176.3328,313500.0],["2019-07-26",177.2848,177.8542,173.486,174.046,333400.0],["2019-07-29",173.7286,175.222,172.2445,173.6726,272200.0],["2019-07-30",171.7126,176.2674,170.5552,176.2581,216400.0],["2019-07-31",164.0403,169.6778,156.9746,157.7027,552300.0],["2019-08-01",156.3492,159.868,152.6531,153.9038,365600.0],["2019-08-02",152.0091,154.6785,147.6315,148.5276,410200.0],["2019-08-05",145.0647,146.2128,143.506,145.1394,350800.0],["2019-08-06",146.4275,148.4996,144.1407,144.8314,252600.0],["2019-08-07",142.6753,145.4101,142.33,144.6167,345500.0],["2019-08-08",145.9795,148.593,143.9634,148.2103,226700.0],["2019-08-09",147.4075,148.3223,143.9354,144.1221,145600.0],["2019-08-12",143.31,145.1488,142.61,143.3381,126800.0],["2019-08-13",143.2074,149.881,141.798,147.4449,141600.0],["2019-08-14",144.1781,145.5315,141.6486,141.7047,167100.0],["2019-08-15",142.4046,142.4046,139.8192,141.2659,183800.0],["2019-08-16",142.61,146.9689,141.5366,146.2875,191800.0],["2019-08-19",147.7902,151.5424,147.7902,149.4703,209000.0],["2019-08-20",149.321,149.461,147.6969,148.3503,272500.0],["2019-08-21",150.2882,151.1682,148.7902,149.1647,143800.0],["2019-08-22",149.8482,150.8219,148.1911,149.7827,78600.0],["2019-08-23",148.7528,150.5878,143.5569,144.128,165300.0],["2019-08-26",146.6464,147.1238,144.1842,144.671,121400.0],["2019-08-27",146.0659,147.0957,143.7628,144.3901,135400.0],["2019-08-28",143.688,145.4012,142.4615,143.1543,132800.0],["2019-08-29",144.8395,147.1987,144.2123,146.2532,136800.0],["2019-08-30",147.489,147.489,144.7646,146.1128,120800.0],["2019-09-03",145.6821,146.5246,142.8079,146.0284,156100.0],["2019-09-04",148.1162,149.792,147.8915,149.2677,94500.0],["2019-09-05",151.6925,156.3173,151.6925,155.3062,100500.0],["2019-09-06",155.7181,156.7947,154.4636,155.8211,118500.0],["2019-09-09",157.4314,159.8842,155.896,159.7345,133300.0],["2019-09-10",159.5847,163.3295,158.3863,163.189,106500.0],["2019-09-11",163.5729,170.4352,161.9064,170.3229,181100.0],["2019-09-12",171.5118,172.9255,168.0198,169.293,226700.0],["2019-09-13",170.1543,172.1578,168.8436,171.4182,153400.0],["2019-09-16",170.1731,173.197,169.8173,170.0607,142300.0],["2019-09-17",169.4147,169.8079,165.7729,166.6436,262400.0],["2019-09-18",166.5499,167.5891,163.8818,166.4844,112400.0],["2019-09-19",166.5874,167.4581,163.9567,164.8274,121400.0],["2019-09-20",165.1925,165.7168,161.6256,162.075,310400.0],["2019-09-23",161.9345,167.1304,161.9345,166.1567,86100.0],["2019-09-24",167.4019,168.4786,163.6478,164.5559,151100.0],["2019-09-25",164.6776,169.3118,163.6103,168.4973,129400.0],["2019-09-26",168.1416,168.8999,164.3593,165.4827,88800.0],["2019-09-27",166.1194,166.5687,163.5074,166.1475,99800.0],["2019-09-30",166.6249,168.4318,165.9134,165.9976,152600.0],["2019-10-01",165.5482,168.8343,161.1762,161.663,115600.0],["2019-10-02",160.0715,161.3541,156.7012,160.7736,108700.0],["2019-10-03",161.8128,164.5091,160.4834,164.3499,119600.0],["2019-10-04",165.2206,168.1883,163.1984,167.7202,97900.0],["2019-10-07",166.5406,168.9654,165.7168,166.8496,89500.0],["2019-10-08",165.4733,165.6606,162.5056,162.8894,73300.0],["2019-10-09",164.6869,165.9882,162.7396,163.6477,77700.0],["2019-10-10",163.7695,167.1866,163.7039,165.2112,68500.0],["2019-10-11",166.9994,170.7442,166.9994,169.4709,82700.0],["2019-10-14",169.0777,170.2854,168.0198,170.2293,63400.0],["2019-10-15",171.0063,173.9085,169.7893,173.4498,112900.0],["2019-10-16",173.1877,174.9477,172.317,173.0566,147600.0],["2019-10-17",174.1987,175.8652,173.2812,175.5656,95400.0],["2019-10-18",175.5001,176.3895,174.1239,175.4064,92100.0],["2019-10-21",176.8201,179.6287,175.6967,177.0542,102400.0],["2019-10-22",177.7188,178.2618,171.2965,176.5954,86200.0],["2019-10-23",176.1741,177.4848,173.7494,176.7358,141600.0],["2019-10-24",177.878,178.6176,173.6932,174.0958,237000.0],["2019-10-25",174.3485,177.9154,173.5059,176.2771,160700.0],["2019-10-28",177.6065,178.8142,176.4737,176.9137,234600.0],["2019-10-29",176.3894,177.4099,174.1894,176.9418,171500.0],["2019-10-30",160.474,170.379,160.1932,163.1516,386900.0],["2019-10-31",160.8298,164.687,160.6051,164.3687,241400.0],["2019-11-01",165.7261,170.7254,164.584,169.5177,193700.0],["2019-11-04",171.1655,173.7026,170.3884,172.9817,224000.0],["2019-11-05",173.9741,175.7903,173.094,173.6651,137000.0],["2019-11-06",172.8693,173.1783,169.9765,172.8132,109700.0],["2019-11-07",173.7774,176.895,172.1578,172.8132,94600.0],["2019-11-08",172.4387,173.3,170.8378,172.0829,84700.0],["2019-11-11",170.1356,171.6616,169.6956,170.5382,78900.0],["2019-11-12",170.2199,171.1468,168.5067,169.2837,86600.0],["2019-11-13",167.9356,168.8343,164.9023,165.6138,132000.0],["2019-11-14",165.1364,165.67,163.6572,164.8461,164400.0],["2019-11-15",166.5032,167.1304,164.5652,167.0087,193700.0],["2019-11-18",166.4189,167.4675,163.8912,167.3926,187100.0],["2019-11-19",167.8606,170.173,166.1661,169.5458,127200.0],["2019-11-20",168.4945,170.7004,167.1146,168.823,191300.0],["2019-11-21",169.1422,169.5083,166.5514,168.1566,187100.0],["2019-11-22",169.1985,170.2498,167.659,168.6353,73800.0],["2019-11-25",168.7292,172.268,167.9407,171.7799,89900.0],["2019-11-26",171.6767,172.437,169.9495,170.9633,75900.0],["2019-11-27",171.5358,173.2349,170.0809,173.2349,52400.0],["2019-11-29",172.9814,172.9814,169.7335,170.2874,43400.0],["2019-12-02",169.9306,171.9864,167.2178,167.4901,92600.0],["2019-12-03",166.0445,166.6264,162.2803,166.3073,113200.0],["2019-12-04",167.6591,172.0428,167.5558,170.0903,106500.0],["2019-12-05",170.3531,172.4088,170.109,172.2586,127000.0],["2019-12-06",173.6197,175.0747,173.2161,173.2349,121100.0],["2019-12-09",173.2537,173.5634,171.5265,171.733,71600.0],["2019-12-10",171.5358,173.5258,170.8787,173.0283,52800.0],["2019-12-11",174.0234,175.5065,173.1973,174.718,71900.0],["2019-12-12",174.3613,178.0128,173.8919,176.9239,69100.0],["2019-12-13",176.5484,179.1392,175.4595,176.8582,94700.0],["2019-12-16",177.9189,180.2093,177.3275,177.9377,114000.0],["2019-12-17",177.6561,179.815,177.6373,178.4821,107800.0],["2019-12-18",177.8438,179.1768,177.4965,178.3038,162200.0],["2019-12-19",178.6323,180.6223,177.3182,180.0873,118400.0],["2019-12-20",180.4722,181.2137,178.0503,178.8576,298800.0],["2019-12-23",179.5991,179.5991,177.121,178.4727,101900.0],["2019-12-24",178.4727,179.6649,177.9752,178.8388,35100.0],["2019-12-26",179.8432,180.4628,178.6699,179.9934,40400.0],["2019-12-27",180.2938,181.4483,178.7919,180.2468,56100.0],["2019-12-30",180.0591,181.5704,178.9327,180.2375,53600.0],["2019-12-31",179.9464,181.1198,179.111,179.571,99400.0],["2020-01-02",181.1292,181.7394,178.5947,181.6173,65400.0],["2020-01-03",179.4302,180.0215,177.2806,179.2988,85000.0],["2020-01-06",177.8814,178.1724,175.6004,175.9007,171900.0],["2020-01-07",176.3325,181.3357,175.5909,180.1623,110900.0],["2020-01-08",179.7306,181.5798,178.3695,180.0591,81600.0],["2020-01-09",181.2701,181.2701,177.994,178.9609,88900.0],["2020-01-10",178.9515,180.8007,177.9377,179.3926,83800.0],["2020-01-13",179.4395,181.8332,178.5008,181.683,61500.0],["2020-01-14",181.3639,183.9828,180.3313,181.5235,181100.0],["2020-01-15",181.3639,183.3727,178.7731,179.6742,135400.0],["2020-01-16",181.0353,181.5047,179.158,180.5378,97100.0],["2020-01-17",180.3501,181.5235,177.4871,179.1204,121400.0],["2020-01-21",178.0503,179.862,177.6185,179.158,94500.0],["2020-01-22",179.1674,181.5798,179.1674,180.0779,191200.0],["2020-01-23",180.3032,181.8332,178.0315,179.1298,199500.0],["2020-01-24",180.0497,180.6035,177.4683,178.1723,122300.0],["2020-01-27",174.7368,176.1823,173.0565,173.2442,134500.0],["2020-01-28",174.4458,176.1167,173.31,175.3188,100800.0],["2020-01-29",172.4933,176.3231,167.5558,169.3018,271100.0],["2020-01-30",167.3493,172.1366,166.4857,171.7987,200900.0],["2020-01-31",171.8925,171.8925,163.3317,166.0633,182900.0],["2020-02-03",167.293,169.4707,165.8849,166.298,109200.0],["2020-02-04",180.1061,180.1061,171.8268,172.6341,175500.0],["2020-02-05",174.6992,177.0178,171.6485,176.9427,132600.0],["2020-02-06",177.0741,177.2994,175.4032,176.2481,131800.0],["2020-02-07",175.0278,175.0278,172.7843,172.8031,120600.0],["2020-02-10",171.5546,173.4414,170.8882,173.2818,105600.0],["2020-02-11",173.6573,177.4684,173.188,173.1973,82300.0],["2020-02-12",175.0183,175.0465,173.4507,174.3049,74000.0],["2020-02-13",174.5021,175.0841,171.3105,174.3988,85700.0],["2020-02-14",174.9714,174.9714,172.6904,173.4038,67700.0],["2020-02-18",171.6297,174.671,171.5921,174.2674,92100.0],["2020-02-19",175.105,176.799,175.105,176.272,95000.0],["2020-02-20",175.9897,177.6178,174.8886,177.0625,61200.0],["2020-02-21",176.1497,176.1497,171.6135,171.8582,84000.0],["2020-02-24",165.2703,166.9079,162.8516,165.1103,142500.0],["2020-02-25",166.042,166.3525,159.8776,160.8752,118400.0],["2020-02-26",162.014,163.8962,158.3907,158.7201,81200.0],["2020-02-27",154.6545,159.5483,151.9911,152.0099,104800.0],["2020-02-28",147.5302,152.6593,145.8926,150.2782,190000.0],["2020-03-02",151.784,153.7698,147.2478,153.5627,148200.0],["2020-03-03",153.7321,158.0801,151.6805,152.1134,170000.0],["2020-03-04",154.7674,157.7884,151.1347,156.3767,151900.0],["2020-03-05",152.1417,153.6193,144.4151,145.4221,143600.0],["2020-03-06",141.187,149.5065,140.9988,147.2761,159800.0],["2020-03-09",139.8129,146.382,131.4652,133.6109,156000.0],["2020-03-10",137.6202,141.8647,134.6463,141.46,234800.0],["2020-03-11",136.8296,138.9565,129.7147,130.7782,213900.0],["2020-03-12",123.3528,139.2389,116.0685,121.847,341900.0],["2020-03-13",127.2584,129.216,111.824,121.8187,266100.0],["2020-03-16",110.3559,120.8588,109.8006,110.177,213400.0],["2020-03-17",113.4898,123.6351,107.3725,122.9292,355100.0],["2020-03-18",114.8168,117.9978,97.5284,99.5706,271100.0],["2020-03-19",100.1635,113.5557,98.3001,110.4029,171900.0],["2020-03-20",110.8265,115.1462,104.5398,106.4314,192700.0],["2020-03-23",106.4314,108.9065,98.0084,106.0832,182000.0],["2020-03-24",112.8122,122.5904,109.5936,122.0164,167600.0],["2020-03-25",121.3858,125.2256,117.3296,118.3836,212600.0],["2020-03-26",120.567,134.618,114.5345,130.2229,169600.0],["2020-03-27",125.2444,125.7432,116.9625,117.9695,199500.0],["2020-03-30",117.4425,125.7903,114.1204,124.6703,141800.0],["2020-03-31",123.8421,126.929,122.9481,125.5644,156800.0],["2020-04-01",119.0048,121.0658,112.7369,114.2427,152800.0],["2020-04-02",113.1228,122.5057,113.1228,121.7246,123200.0],["2020-04-03",121.5835,123.9457,118.346,121.7811,101600.0],["2020-04-06",126.9102,128.2654,122.3081,127.296,172400.0],["2020-04-07",130.5429,133.6863,126.882,127.1737,114700.0],["2020-04-08",129.4042,130.5618,128.1148,129.8747,120500.0],["2020-04-09",132.7263,136.519,128.9336,129.9218,157400.0],["2020-04-13",128.9148,130.0347,124.2092,126.2891,99300.0],["2020-04-14",129.5359,132.4628,128.0489,128.6701,109500.0],["2020-04-15",123.6257,124.708,122.694,122.8728,160900.0],["2020-04-16",125.1691,125.2726,119.5318,122.3269,156400.0],["2020-04-17",125.8749,129.9124,125.8749,127.136,128300.0],["2020-04-20",123.0704,126.8067,118.1296,123.3716,288600.0],["2020-04-21",119.5412,123.7669,117.6684,121.2917,113600.0],["2020-04-22",123.5316,125.8655,123.0045,123.8233,228700.0],["2020-04-23",123.2869,127.1455,121.1035,124.3033,129600.0],["2020-04-24",125.3009,129.103,124.228,127.5125,88300.0],["2020-04-27",127.2114,134.9097,126.0632,133.4698,163800.0],["2020-04-28",135.418,137.8555,134.2133,134.4957,114600.0],["2020-04-29",140.8576,150.9465,140.8106,147.1255,296900.0],["2020-04-30",142.5705,145.6667,136.6132,136.6884,149600.0],["2020-05-01",134.3168,137.959,131.0606,137.112,212600.0],["2020-05-04",135.0603,136.5755,131.3334,132.0205,136500.0],["2020-05-05",135.4461,137.8836,131.164,131.8887,140000.0],["2020-05-06",131.8417,134.5709,130.4959,131.3805,83900.0],["2020-05-07",132.9617,134.4016,132.0111,132.7546,90300.0],["2020-05-08",134.6556,138.0813,134.6556,138.006,157700.0],["2020-05-11",136.0767,141.874,134.825,141.4882,235600.0],["2020-05-12",141.6858,141.6858,132.6604,132.8392,124100.0],["2020-05-13",132.284,132.6887,126.5714,128.1431,92100.0],["2020-05-14",127.2019,130.8064,124.0492,130.7123,137300.0],["2020-05-15",130.3923,131.9828,127.8325,131.3523,138500.0],["2020-05-18",142.4105,147.4079,139.286,146.1562,164900.0],["2020-05-19",146.0903,148.2454,144.7727,145.2903,95300.0],["2020-05-20",148.283,151.455,146.4043,147.7543,127300.0],["2020-05-21",147.556,149.0476,145.092,145.8378,121900.0],["2020-05-22",146.5459,147.9148,143.9498,147.2634,107400.0],["2020-05-26",152.2952,156.6095,152.2952,155.1557,118800.0],["2020-05-27",158.3183,161.0561,156.6001,156.6851,141000.0],["2020-05-28",157.6669,157.6669,152.2574,153.3525,112700.0],["2020-05-29",152.3802,154.3061,149.1137,153.3998,108400.0],["2020-06-01",153.7113,157.5347,152.6539,157.1476,94300.0],["2020-06-02",157.1854,159.2623,156.062,157.6386,166300.0],["2020-06-03",159.7816,167.6833,159.7816,166.8714,140200.0],["2020-06-04",165.7386,169.9302,164.2942,166.5977,161400.0],["2020-06-05",171.4595,174.6316,169.241,171.7428,205400.0],["2020-06-08",172.9511,174.6315,168.7029,169.8357,124600.0],["2020-06-09",169.2599,175.198,167.6928,172.1487,181600.0],["2020-06-10",172.8284,173.0172,165.0683,165.342,111600.0],["2020-06-11",159.0829,160.2441,152.9371,153.3808,104000.0],["2020-06-12",156.7512,158.6771,151.1624,155.4106,86900.0],["2020-06-15",150.577,157.5913,150.2088,156.449,63800.0],["2020-06-16",162.7553,165.7196,156.2319,157.5913,147700.0],["2020-06-17",157.6763,159.083,156.298,156.7323,80600.0],["2020-06-18",155.2878,156.2036,153.7113,154.5515,74600.0],["2020-06-19",156.4585,158.5071,152.9655,156.0903,144400.0],["2020-06-22",155.4955,158.3749,152.8994,157.8651,106200.0],["2020-06-23",160.0931,160.0931,156.2508,158.2239,94800.0],["2020-06-24",156.7889,159.6777,152.8805,155.1463,99500.0],["2020-06-25",154.6365,158.1484,152.569,158.12,102300.0],["2020-06-26",157.8274,160.5462,155.5994,156.9588,210400.0],["2020-06-29",157.3553,160.2064,155.7032,158.3372,97700.0],["2020-06-30",158.1012,162.0756,158.1012,161.0844,191200.0],["2020-07-01",160.7445,160.7445,153.0127,153.7679,172200.0],["2020-07-02",156.3358,158.5543,154.2494,155.4861,64800.0],["2020-07-06",159.234,159.64,155.4956,159.0358,72700.0],["2020-07-07",157.7046,160.9333,156.6284,157.9312,109900.0],["2020-07-08",157.5913,160.0081,157.5536,159.2057,115400.0],["2020-07-09",158.9414,161.2732,155.1463,156.8078,99000.0],["2020-07-10",155.9298,158.8092,154.9197,157.3082,65100.0],["2020-07-13",159.083,161.3015,155.8921,157.1382,67700.0],["2020-07-14",156.7511,159.3379,152.9466,158.9697,125300.0],["2020-07-15",162.3683,164.5019,159.1113,163.8221,96700.0],["2020-07-16",163.8221,164.8983,159.2812,161.7263,72600.0],["2020-07-17",162.321,164.2375,161.3109,163.5578,55700.0],["2020-07-20",163.369,163.7088,161.7829,163.0668,50600.0],["2020-07-21",165.342,166.3994,162.7553,163.1141,51100.0],["2020-07-22",162.8498,166.9564,162.8498,164.3414,123700.0],["2020-07-23",163.5767,165.9557,163.2273,165.1532,91100.0],["2020-07-24",164.1243,165.6159,162.812,162.9631,59400.0],["2020-07-27",162.6515,168.6368,162.6515,167.2868,87600.0],["2020-07-28",166.3522,167.6361,161.4242,162.4816,72100.0],["2020-07-29",171.7238,181.7308,171.3557,172.2431,183800.0],["2020-07-30",168.7784,171.7617,164.6812,167.7777,120000.0],["2020-07-31",167.7494,168.3725,160.5085,167.7116,101300.0],["2020-08-03",167.7116,171.7805,167.2962,171.3368,97800.0],["2020-08-04",171.4502,175.689,170.8648,174.3012,80300.0],["2020-08-05",174.6504,176.8784,173.0928,175.5001,81400.0],["2020-08-06",175.3962,175.67,168.9483,175.1697,66900.0],["2020-08-07",175.1697,176.5197,171.5917,174.8015,68400.0],["2020-08-10",174.7638,180.2676,174.6599,178.4267,140000.0],["2020-08-11",178.9931,182.7033,175.3491,180.6264,137300.0],["2020-08-12",181.948,182.2029,178.1246,180.447,80300.0],["2020-08-13",180.2015,181.2116,178.6533,179.3141,50700.0],["2020-08-14",178.3984,180.4376,176.7274,177.3788,57700.0],["2020-08-17",177.7942,179.89,177.2277,178.1435,67300.0],["2020-08-18",177.4071,177.8225,174.9714,175.3491,46400.0],["2020-08-19",176.182,177.3367,173.5413,173.9482,59100.0],["2020-08-20",172.5474,172.5474,170.9194,171.1844,50500.0],["2020-08-21",170.1244,171.5252,168.9412,171.4589,44700.0],["2020-08-24",173.1437,176.5132,173.1437,176.0589,58100.0],["2020-08-25",177.2231,177.4597,174.1659,176.3713,50800.0],["2020-08-26",176.2293,177.0528,172.8125,174.4499,57800.0],["2020-08-27",175.6614,175.6614,171.2223,172.0268,58100.0],["2020-08-28",172.9733,174.6676,172.1215,173.9104,118100.0],["2020-08-31",174.5446,174.5446,171.1656,171.1656,64700.0],["2020-09-01",171.2034,173.6832,169.6133,173.6832,56000.0],["2020-09-02",175.103,176.324,172.5569,175.9359,43100.0],["2020-09-03",174.8853,175.5194,168.1556,168.8087,110900.0],["2020-09-04",169.4429,171.9795,165.8083,170.4273,59400.0],["2020-09-08",168.0231,169.2157,164.4832,164.4832,60400.0],["2020-09-09",165.5906,169.3104,165.5906,167.7676,84100.0],["2020-09-10",168.6384,169.0359,164.3885,164.3885,48300.0],["2020-09-11",166.3951,168.7141,164.3885,165.9503,61400.0],["2020-09-14",167.3227,169.4807,167.0672,168.4301,45600.0],["2020-09-15",170.2474,170.5125,168.4964,169.0075,37400.0],["2020-09-16",170.5314,172.5001,168.7425,169.159,72900.0],["2020-09-17",166.7453,172.6136,166.1679,170.1338,77800.0],["2020-09-18",170.4178,171.1466,166.0734,167.2376,197300.0],["2020-09-21",164.133,164.133,157.0816,158.7663,77300.0],["2020-09-22",159.5141,163.7923,157.3277,160.9906,71300.0],["2020-09-23",159.817,162.3725,157.6968,157.9429,59100.0],["2020-09-24",156.5988,161.1326,156.5988,159.8075,59400.0],["2020-09-25",159.0787,161.8519,158.4729,160.4795,54300.0],["2020-09-28",162.8742,167.6256,162.0791,167.3511,59900.0],["2020-09-29",166.6318,169.8499,166.6223,168.2219,74600.0],["2020-09-30",168.752,170.5598,166.6886,167.8528,93700.0],["2020-10-01",168.6951,175.3301,167.8717,173.9955,151600.0],["2020-10-02",170.4272,172.7745,169.4523,171.4494,46500.0],["2020-10-05",174.0807,176.8824,174.0807,176.6552,42800.0],["2020-10-06",178.3116,178.3116,173.6926,175.4437,107800.0],["2020-10-07",178.1602,179.8355,176.0873,179.2487,86600.0],["2020-10-08",179.8355,179.8355,177.5639,177.9898,57600.0],["2020-10-09",179.8071,179.8071,176.5701,177.4693,95500.0],["2020-10-12",178.6997,179.1729,177.3651,178.8416,68600.0],["2020-10-13",178.5672,179.703,177.0528,179.0215,91300.0],["2020-10-14",179.4663,181.2458,178.4063,178.8416,45400.0],["2020-10-15",176.8446,182.2964,176.3524,181.8516,84700.0],["2020-10-16",182.7223,183.4985,180.2141,182.4668,24500.0],["2020-10-19",182.4668,184.3976,180.4413,180.924,69500.0],["2020-10-20",183.0157,185.6659,182.4289,182.5614,51800.0],["2020-10-21",183.8581,187.8145,183.8581,185.931,120800.0],["2020-10-22",186.6314,190.0199,186.2149,189.452,104900.0],["2020-10-23",191.4869,193.2285,188.9597,191.733,132000.0],["2020-10-26",189.4709,189.4709,182.8075,185.4956,113900.0],["2020-10-27",184.5396,186.0635,182.2302,185.9878,108000.0],["2020-10-28",186.3001,187.2277,180.6684,182.1355,137800.0],["2020-10-29",180.9713,191.1273,180.9713,189.31,118700.0],["2020-10-30",188.5149,189.8684,184.303,187.3507,84700.0],["2020-11-02",188.8935,191.4585,187.7009,191.345,96300.0],["2020-11-03",193.8437,197.5351,193.8437,195.5379,96700.0],["2020-11-04",195.3202,196.3046,191.5342,192.8593,120800.0],["2020-11-05",196.6075,202.5894,196.6075,199.9771,143600.0],["2020-11-06",199.9203,203.0059,195.0363,201.8795,56100.0],["2020-11-09",208.2306,214.61,202.5042,203.1857,123700.0],["2020-11-10",202.3339,211.3067,201.605,209.4705,245100.0],["2020-11-11",208.9688,210.256,207.7667,209.2149,76800.0],["2020-11-12",208.2305,210.2561,205.4478,207.6153,119800.0],["2020-11-13",208.2305,214.3639,207.833,212.8968,140900.0],["2020-11-16",216.3705,222.6931,214.9696,219.0396,130900.0],["2020-11-17",215.8026,217.7903,213.0009,217.5158,138900.0],["2020-11-18",218.4263,221.3097,216.3586,219.0902,126900.0],["2020-11-19",217.9141,221.0346,216.2732,220.0008,128500.0],["2020-11-20",219.7162,221.3192,218.0469,220.494,120000.0],["2020-11-23",221.3097,224.2216,219.6973,223.3869,103900.0],["2020-11-24",224.1646,231.6861,224.1646,229.239,145600.0],["2020-11-25",228.4044,229.1062,224.8381,227.361,49500.0],["2020-11-27",226.5264,230.7471,226.4315,229.903,25500.0],["2020-11-30",229.2959,229.9029,225.3882,228.1388,104500.0],["2020-12-01",231.9232,232.4164,227.7025,229.1157,94600.0],["2020-12-02",227.3989,231.9801,224.1172,227.5981,123700.0],["2020-12-03",228.4897,231.7904,226.46,229.9504,67900.0],["2020-12-04",231.781,236.6182,220.1905,234.2944,80400.0],["2020-12-07",234.2944,236.4001,231.7145,234.7971,102200.0],["2020-12-08",233.327,237.7374,233.327,237.2632,89800.0],["2020-12-09",238.2496,239.9094,234.0194,236.5613,95600.0],["2020-12-10",234.0858,235.167,230.9748,232.1604,145400.0],["2020-12-11",230.2539,236.0397,230.2539,234.0194,100000.0],["2020-12-14",236.0017,237.9745,230.3297,230.6048,96100.0],["2020-12-15",233.6589,236.7889,232.018,236.2009,75000.0],["2020-12-16",237.5667,237.5667,230.0073,230.9652,136000.0],["2020-12-17",234.1616,239.236,231.4774,237.8228,192200.0],["2020-12-18",237.6615,240.3552,237.1019,238.2117,343500.0],["2020-12-21",235.3188,236.144,230.823,233.8961,103800.0],["2020-12-22",235.8879,236.6751,233.0614,236.1345,89600.0],["2020-12-23",238.1832,239.5301,235.1481,238.7428,57300.0],["2020-12-24",239.881,240.6303,236.144,238.6954,26000.0],["2020-12-28",241.5598,242.7644,239.5395,239.549,95000.0],["2020-12-29",241.3606,241.3606,233.4598,236.5044,52800.0],["2020-12-30",237.5762,241.427,237.4434,240.1276,40700.0],["2020-12-31",240.9054,243.2765,239.4731,241.5408,81800.0],["2021-01-04",240.1181,242.9541,233.9245,239.0179,113300.0],["2021-01-05",238.0599,244.4243,237.7944,242.0341,149600.0],["2021-01-06",244.2629,250.9213,236.2672,247.8671,156500.0],["2021-01-07",250.5704,254.7343,249.2805,253.1218,104100.0],["2021-01-08",255.2179,260.2259,253.9091,255.7206,116000.0],["2021-01-11",246.7196,259.894,246.7196,258.9076,84100.0],["2021-01-12",259.3818,268.0415,258.3005,266.3911,126700.0],["2021-01-13",265.5754,267.9561,264.3898,264.7977,88400.0],["2021-01-14",270.3463,270.3463,264.3898,268.8477,83100.0],["2021-01-15",265.5849,268.8477,257.3236,261.6392,112400.0],["2021-01-19",262.8912,266.4006,260.3777,265.4995,109000.0],["2021-01-20",268.4208,271.1335,261.3357,269.3598,155300.0],["2021-01-21",271.9871,273.0874,262.8153,264.0673,204500.0],["2021-01-22",263.024,265.4805,258.4238,264.8451,169700.0],["2021-01-25",263.9725,265.8125,257.0486,258.642,105100.0],["2021-01-26",259.4481,259.4481,251.2532,251.4998,100200.0],["2021-01-27",247.981,254.9808,235.9163,237.1209,190800.0],["2021-01-28",235.9353,242.3376,234.3798,239.7957,179100.0],["2021-01-29",239.7008,242.4988,230.8325,230.8325,132300.0],["2021-02-01",233.2511,242.1479,232.701,241.5124,110600.0],["2021-02-02",245.183,250.3333,243.0774,248.977,123900.0],["2021-02-03",253.1218,254.2031,243.0109,246.7575,171400.0],["2021-02-04",248.2086,249.1382,239.7102,241.1614,118900.0],["2021-02-05",241.6641,251.111,238.9704,248.5027,147000.0],["2021-02-08",248.5596,254.5635,248.4743,254.2126,99800.0],["2021-02-09",254.3833,257.2003,252.676,255.7206,96500.0],["2021-02-10",257.7219,260.207,254.6583,255.2654,107700.0],["2021-02-11",256.1665,259.7802,252.4484,259.325,89100.0],["2021-02-12",259.0214,260.9373,257.6176,260.5579,70800.0],["2021-02-16",260.833,265.1012,260.5579,262.6541,88600.0],["2021-02-17",261.7324,264.4973,256.2407,256.7917,59000.0],["2021-02-18",256.7917,259.015,252.4972,253.8369,108900.0],["2021-02-19",256.5352,265.932,256.5257,264.6683,72300.0],["2021-02-22",262.8442,266.0651,261.8465,263.0817,107500.0],["2021-02-23",259.8607,259.8607,247.0815,255.7182,117600.0],["2021-02-24",253.9414,260.0983,253.9414,257.3904,100100.0],["2021-02-25",254.5875,255.1101,244.1836,245.6277,82400.0],["2021-02-26",247.3,250.0078,243.699,247.243,111300.0],["2021-03-01",253.0577,258.711,251.642,258.7015,83300.0],["2021-03-02",259.7752,259.7752,249.9794,250.3784,95500.0],["2021-03-03",250.7394,256.5352,248.2975,248.2975,86900.0],["2021-03-04",247.9081,247.9081,236.1834,239.0623,100700.0],["2021-03-05",242.9579,248.7157,229.504,244.4591,152500.0],["2021-03-08",246.2548,249.6943,241.0196,242.3213,96000.0],["2021-03-09",245.6752,254.0934,245.6752,251.015,116900.0],["2021-03-10",251.7846,256.8773,248.5162,249.7038,82700.0],["2021-03-11",253.6089,259.8607,253.3618,253.9509,80500.0],["2021-03-12",253.0103,255.6707,244.8297,255.3381,78600.0],["2021-03-15",257.2954,261.2859,252.4022,260.7064,100700.0],["2021-03-16",262.483,262.8345,257.4188,260.5827,106800.0],["2021-03-17",258.673,261.5899,252.2691,260.8963,112900.0],["2021-03-18",260.3357,260.3357,249.8653,252.4212,108400.0],["2021-03-19",251.9651,254.3309,247.6515,250.2834,388000.0],["2021-03-22",250.0649,251.8701,246.6444,247.756,147800.0],["2021-03-23",245.9888,252.6872,238.5588,240.7821,130400.0],["2021-03-24",242.5208,246.2833,240.8866,242.3878,154000.0],["2021-03-25",240.44,248.1076,236.63,247.49,72700.0],["2021-03-26",249.2383,255.1481,246.1218,255.1481,81600.0],["2021-03-29",252.5162,257.1623,245.8178,246.1693,131900.0],["2021-03-30",246.6158,249.3807,243.965,249.3807,88500.0],["2021-03-31",248.9342,254.1504,248.003,251.2525,164000.0],["2021-04-01",253.4664,254.9581,250.9485,254.0649,99700.0],["2021-04-05",256.5351,260.5542,253.0862,258.2644,85500.0],["2021-04-06",259.0531,262.3976,257.2574,257.7704,91300.0],["2021-04-07",257.0008,257.0008,252.0696,253.6279,69800.0],["2021-04-08",255.8892,258.8156,253.0388,255.1671,52100.0],["2021-04-09",255.11,256.8868,253.0673,256.4877,50100.0],["2021-04-12",257.5424,261.0294,254.2075,255.7562,32900.0],["2021-04-13",257.3618,257.3618,252.2501,253.5328,39900.0],["2021-04-14",254.9104,259.5661,254.9104,258.2454,94600.0],["2021-04-15",260.2788,260.2788,257.4854,258.7586,46100.0],["2021-04-16",261.077,262.8822,259.9178,260.6779,76800.0],["2021-04-19",258.54,259.3001,256.3262,258.1315,60500.0],["2021-04-20",258.0554,258.6255,251.2715,252.9627,55900.0],["2021-04-21",253.8749,257.4758,253.8749,256.4212,55400.0],["2021-04-22",258.388,259.4236,253.5518,254.4829,78500.0],["2021-04-23",255.3001,263.2812,252.4022,262.179,256400.0],["2021-04-26",263.3666,267.4427,263.2241,264.8678,84500.0],["2021-04-27",265.3429,265.7325,259.5472,261.5329,60300.0],["2021-04-28",266.1696,266.1696,258.9011,260.2978,89600.0],["2021-04-29",262.8727,262.8727,255.3951,258.5211,62000.0],["2021-04-30",255.9842,259.1291,251.6801,252.0126,88700.0],["2021-05-03",254.1599,257.8179,250.6444,253.2573,104300.0],["2021-05-04",251.0244,251.661,246.3213,247.1099,79300.0],["2021-05-05",248.6207,249.7513,246.7774,247.0339,65000.0],["2021-05-06",246.5589,247.072,242.0743,245.7513,67700.0],["2021-05-07",246.4163,251.775,245.7797,251.1385,64300.0],["2021-05-10",250.2169,250.2169,241.2666,241.5707,71200.0],["2021-05-11",236.7345,242.5208,235.5658,241.5801,61000.0],["2021-05-12",238.4827,240.0315,233.4851,233.9221,68500.0],["2021-05-13",236.44,242.8914,234.1121,240.7346,94600.0],["2021-05-14",243.3569,245.7608,241.1622,244.5826,52700.0],["2021-05-17",243.3285,247.129,242.1218,246.1883,57000.0],["2021-05-18",246.7964,247.11,243.3665,243.7275,59700.0],["2021-05-19",239.3677,243.6037,238.9489,242.6233,63700.0],["2021-05-20",243.5657,247.0211,242.4329,246.6689,50500.0],["2021-05-21",248.6584,253.0467,244.727,245.4124,102600.0],["2021-05-24",247.3257,247.4114,244.2035,244.9079,61200.0],["2021-05-25",246.2215,248.2586,241.6714,242.3282,49000.0],["2021-05-26",242.3282,246.2882,240.8813,246.212,65600.0],["2021-05-27",247.8683,252.5517,247.0687,248.2871,113100.0],["2021-05-28",249.9626,249.9626,247.0878,248.6775,36000.0],["2021-06-01",250.3529,252.1615,248.668,250.1149,57300.0],["2021-06-02",250.8288,250.8288,244.8317,246.1358,76500.0],["2021-06-03",244.6889,247.9826,243.6038,244.8412,50500.0],["2021-06-04",245.6599,249.477,245.6599,248.8203,40500.0],["2021-06-07",250.1148,250.1148,243.5656,244.8031,45600.0],["2021-06-08",245.1648,248.1348,243.8227,246.8973,71900.0],["2021-06-09",247.5732,248.9915,245.974,246.1834,56800.0],["2021-06-10",246.0311,248.3347,244.6509,247.4685,67500.0],["2021-06-11",246.0121,248.8012,244.9365,248.1254,51000.0],["2021-06-14",247.9255,248.7822,242.2806,247.7351,63800.0],["2021-06-15",248.744,249.1153,244.9554,245.6884,38000.0],["2021-06-16",246.3929,247.8208,242.3473,243.0898,66800.0],["2021-06-17",243.0992,243.0992,235.6172,237.7495,84600.0],["2021-06-18",232.0475,235.8171,227.0309,227.5164,260200.0],["2021-06-21",230.4769,232.7139,228.7159,231.4955,80100.0],["2021-06-22",229.525,232.057,227.1262,231.4764,72900.0],["2021-06-23",231.4859,232.3236,230.572,230.6958,52100.0],["2021-06-24",232.8186,234.0656,229.5535,233.742,63100.0],["2021-06-25",233.504,236.8547,232.3617,235.5315,153100.0],["2021-06-28",235.4554,240.3196,234.3226,239.7294,90700.0],["2021-06-29",239.8818,244.47,237.7495,241.4143,90200.0],["2021-06-30",240.1102,243.5466,239.1488,242.5376,217000.0],["2021-07-01",243.4609,244.2415,241.262,242.7756,105800.0],["2021-07-02",242.7946,242.7946,238.6443,240.4815,73000.0],["2021-07-06",240.1959,240.1959,234.9318,235.5505,62600.0],["2021-07-07",235.9408,238.7204,232.5711,237.5591,60900.0],["2021-07-08",232.3331,238.6443,231.7715,234.4844,89300.0],["2021-07-09",236.8166,241.4429,236.5215,240.3672,69000.0],["2021-07-12",238.5586,241.4238,236.769,241.0431,64200.0],["2021-07-13",239.5296,240.7671,237.5115,238.3492,35900.0],["2021-07-14",239.7866,241.5286,234.532,234.6748,38700.0],["2021-07-15",233.504,235.5506,230.9052,233.4373,94500.0],["2021-07-16",234.8842,234.8842,228.6778,228.6968,47700.0],["2021-07-19",224.1371,228.04,223.309,226.555,84400.0],["2021-07-20",227.6021,235.6934,227.6021,233.8562,121800.0],["2021-07-21",235.8742,240.2149,235.284,238.3206,110100.0],["2021-07-22",238.8442,238.8442,234.9033,235.0937,83800.0],["2021-07-23",235.9123,239.3201,233.5706,238.1969,55800.0],["2021-07-26",238.3111,239.8532,237.9779,239.0345,53700.0],["2021-07-27",237.1212,237.1212,232.3141,233.3802,135800.0],["2021-07-28",243.9178,250.1148,238.4634,247.8873,117900.0],["2021-07-29",261.2237,261.2237,250.7812,254.3699,96900.0],["2021-07-30",252.3138,256.9972,252.2567,253.199,100900.0],["2021-08-02",254.1794,257.0447,250.1719,250.3432,57800.0],["2021-08-03",252.0282,254.0938,248.487,252.7135,61100.0],["2021-08-04",251.8854,253.4655,248.8297,248.8297,73100.0],["2021-08-05",250.8192,250.962,247.221,248.3538,58800.0],["2021-08-06",249.953,252.1519,248.6584,251.3523,39800.0],["2021-08-09",250.924,251.7807,238.3778,250.8193,48000.0],["2021-08-10",250.8763,257.416,249.5151,257.1875,154500.0],["2021-08-11",257.8824,259.8719,256.5021,258.8819,89000.0],["2021-08-12",259.7386,262.7943,257.911,262.3183,85800.0],["2021-08-13",262.1279,265.65,261.7853,265.1741,72900.0],["2021-08-16",265.0694,265.8309,262.4992,265.8309,62900.0],["2021-08-17",264.127,264.3364,256.9972,260.4526,91100.0],["2021-08-18",261.6829,263.5523,259.2604,259.2604,52000.0],["2021-08-19",255.865,260.2713,255.6551,258.793,43700.0],["2021-08-20",259.1078,261.6162,258.011,261.6162,31700.0],["2021-08-23",264.2199,265.1737,261.3682,264.9448,47900.0],["2021-08-24",265.8795,267.2911,264.84,265.7556,49900.0],["2021-08-25",266.3658,269.1031,266.3658,268.7884,62700.0],["2021-08-26",268.0064,270.591,264.3344,268.1685,54100.0],["2021-08-27",268.302,274.1772,268.302,272.3651,71200.0],["2021-08-30",273.9864,275.9989,269.6659,274.7113,52300.0],["2021-08-31",275.8367,276.5807,271.1347,272.2029,76600.0],["2021-09-01",273.4619,273.4619,268.6072,269.1127,48100.0],["2021-09-02",270.3526,270.8104,267.6535,270.8104,38100.0],["2021-09-03",269.7136,269.8185,266.7379,267.911,50800.0],["2021-09-07",267.9396,267.9396,262.4746,262.4841,45500.0],["2021-09-08",262.0835,262.4555,259.2985,261.7401,55700.0],["2021-09-09",261.4541,264.5061,260.3668,260.7578,38100.0],["2021-09-10",262.2552,263.3997,259.5847,260.0616,48600.0],["2021-09-13",260.8436,260.8436,249.3604,255.865,199300.0],["2021-09-14",255.8841,256.0844,250.0566,251.1248,81800.0],["2021-09-15",251.2107,260.1379,248.8645,259.2891,157200.0],["2021-09-16",259.0696,266.0798,256.9237,259.2699,135900.0],["2021-09-17",259.8326,267.0335,256.7806,265.5361,628300.0],["2021-09-20",261.9882,262.2362,252.2885,255.6457,154800.0],["2021-09-21",258.0682,258.3734,251.8211,254.5965,81100.0],["2021-09-22",257.1049,263.1327,257.1049,260.176,66000.0],["2021-09-23",262.4459,265.1832,261.6066,262.0644,81200.0],["2021-09-24",260.5003,269.9139,258.8503,269.3035,91500.0],["2021-09-27",269.065,273.6335,268.55,270.4861,137600.0],["2021-09-28",268.4261,273.3665,265.0402,268.4356,114600.0],["2021-09-29",269.8376,270.0093,263.4855,263.8861,38600.0],["2021-09-30",265.0402,267.8919,260.1569,260.6338,127500.0],["2021-10-01",261.5399,267.3197,256.7234,265.374,117500.0],["2021-10-04",265.25,265.3645,259.1937,262.6463,72900.0],["2021-10-05",263.1994,268.9125,262.5986,265.9272,70300.0],["2021-10-06",262.2647,264.7826,258.2494,262.5699,70600.0],["2021-10-07",265.2691,267.6249,263.5047,264.1818,87300.0],["2021-10-08",264.592,267.0336,262.9896,264.611,41100.0],["2021-10-11",264.5824,265.7841,262.1217,262.5604,45000.0],["2021-10-12",262.6653,263.3138,258.2303,258.6309,26700.0],["2021-10-13",259.0125,261.9405,257.3624,260.6052,41200.0],["2021-10-14",262.2838,270.1141,261.7306,268.9696,53300.0],["2021-10-15",269.4275,270.8295,266.633,267.8156,53200.0],["2021-10-18",266.5566,272.2601,264.6682,272.2124,55200.0],["2021-10-19",272.2506,275.1405,270.8772,274.3012,64200.0],["2021-10-20",275.4743,278.3928,273.004,277.9922,75900.0],["2021-10-21",280.0046,282.7515,276.8191,282.122,129900.0],["2021-10-22",282.7133,285.4029,280.3862,280.7867,130100.0],["2021-10-25",281.0729,287.3009,280.3862,281.9313,110000.0],["2021-10-26",280.7867,284.0295,271.6115,272.222,117400.0],["2021-10-27",286.3662,290.5341,265.2786,265.9462,179500.0],["2021-10-28",266.9667,280.3956,261.845,279.4514,121100.0],["2021-10-29",278.6313,285.937,278.6313,280.9298,105600.0],["2021-11-01",280.9298,285.9275,279.461,285.8893,86700.0],["2021-11-02",286.1278,301.1305,285.3648,299.2516,154200.0],["2021-11-03",299.9191,302.5706,294.1871,299.8333,82200.0],["2021-11-04",300.5582,302.1796,297.9068,301.8458,53200.0],["2021-11-05",301.9124,306.2234,301.9124,305.1457,59100.0],["2021-11-08",306.2615,307.1104,302.1413,304.2395,47300.0],["2021-11-09",303.1428,309.5902,303.1428,309.1801,70100.0],["2021-11-10",307.9307,310.0576,303.9249,308.0642,98100.0],["2021-11-11",309.9146,310.9828,306.1091,309.9622,59500.0],["2021-11-12",311.6313,315.3223,302.5038,314.6165,73900.0],["2021-11-15",315.8755,317.2871,307.9689,309.5331,99700.0],["2021-11-16",308.7033,313.7677,307.4443,312.6042,81500.0],["2021-11-17",312.308,316.9985,309.5089,316.2725,105700.0],["2021-11-18",318.2117,319.8739,311.7634,314.7057,83700.0],["2021-11-19",313.1296,315.174,303.7485,307.1685,101600.0],["2021-11-22",308.353,312.7283,302.0767,302.1913,111100.0],["2021-11-23",302.4111,303.5765,297.539,300.5005,78300.0],["2021-11-24",298.9719,302.0576,294.8068,300.8348,76800.0],["2021-11-26",294.8259,296.2111,288.4541,290.6799,63700.0],["2021-11-29",295.3895,298.1694,291.616,295.8767,72200.0],["2021-11-30",292.9536,295.3609,281.8338,285.1392,111600.0],["2021-12-01",290.8614,296.9084,286.381,286.381,99600.0],["2021-12-02",286.381,297.1377,285.1105,294.5488,90300.0],["2021-12-03",297.5868,299.1248,287.7281,293.0396,106200.0],["2021-12-06",296.7652,301.7328,292.7721,293.8898,70600.0],["2021-12-07",298.7236,300.3476,294.8163,296.4595,58500.0],["2021-12-08",296.6792,297.6632,293.5363,296.0487,49800.0],["2021-12-09",294.119,295.8481,287.1931,287.2408,77100.0],["2021-12-10",291.1671,295.2558,288.6929,290.8805,112800.0],["2021-12-13",291.5206,295.9532,287.6707,293.0969,102700.0],["2021-12-14",292.8963,292.8963,286.9256,289.5527,65400.0],["2021-12-15",290.9951,291.5301,284.2888,291.5301,66400.0],["2021-12-16",293.0681,293.4407,281.7573,284.0118,67500.0],["2021-12-17",283.5629,287.5083,277.2961,283.496,300700.0],["2021-12-20",278.3565,280.6397,272.8635,280.0378,75700.0],["2021-12-21",282.1395,286.104,281.5186,285.378,65900.0],["2021-12-22",283.4674,286.5053,281.958,286.2187,45800.0],["2021-12-23",287.4797,293.3739,287.0689,290.6991,45300.0],["2021-12-27",292.5809,300.51,292.0364,300.0705,90300.0],["2021-12-28",300.9208,304.6847,299.0866,300.9399,56000.0],["2021-12-29",300.8635,304.7898,299.6693,301.7519,48400.0],["2021-12-30",303.0416,304.828,299.0388,299.6502,45200.0],["2021-12-31",299.0102,303.5574,299.0102,300.6151,128500.0],["2022-01-03",300.9686,304.3981,298.2555,301.8284,71500.0],["2022-01-04",303.9205,311.0566,303.1467,309.1173,112900.0],["2022-01-05",309.3752,312.2125,302.0671,302.4684,87400.0],["2022-01-06",302.8218,303.7007,299.2585,300.6342,53200.0],["2022-01-07",302.1818,302.6403,289.6004,289.9157,56700.0],["2022-01-10",286.19,288.7311,282.2732,288.7024,73400.0],["2022-01-11",289.3807,294.3196,286.362,291.2627,119500.0],["2022-01-12",291.7212,297.1759,290.3169,292.1606,68100.0],["2022-01-13",293.8133,294.5488,288.5591,289.8297,73500.0],["2022-01-14",286.8683,289.1706,285.3016,288.8363,61800.0],["2022-01-18",285.9034,286.9064,279.8277,281.9962,78500.0],["2022-01-19",284.1074,286.0563,273.2647,273.6851,74400.0],["2022-01-20",274.7549,281.423,264.4281,265.1255,122700.0],["2022-01-21",264.7626,264.9536,254.0918,255.3719,222400.0],["2022-01-24",253.1747,266.1764,249.1242,264.839,130000.0],["2022-01-25",260.1961,262.1736,252.1906,253.6905,80900.0],["2022-01-26",254.6458,259.3459,247.2613,251.1016,86400.0],["2022-01-27",254.0631,254.9229,242.9338,243.3446,83200.0],["2022-01-28",244.4814,249.5828,238.8833,248.7707,77000.0],["2022-01-31",248.7707,258.0085,247.3378,257.9034,131300.0],["2022-02-01",259.2599,259.9764,253.9293,259.3746,105200.0],["2022-02-02",260.798,263.6639,239.9628,244.682,263000.0],["2022-02-03",241.2334,247.9683,239.8386,245.5322,123800.0],["2022-02-04",242.695,245.8284,237.8802,242.8192,112500.0],["2022-02-07",243.8032,246.2583,241.6633,242.7237,80800.0],["2022-02-08",243.6216,250.2228,240.7462,244.8062,185800.0],["2022-02-09",248.3599,253.6523,247.8345,251.7513,110800.0],["2022-02-10",246.2487,254.9515,246.0481,247.7772,149900.0],["2022-02-11",249.1624,252.4964,241.5868,242.4275,158800.0],["2022-02-14",242.3415,244.7393,239.8291,242.6185,98100.0],["2022-02-15",245.217,249.0956,242.055,247.911,112000.0],["2022-02-16",247.4429,253.5091,246.4016,252.6684,88100.0],["2022-02-17",249.7069,250.4234,243.6216,245.1214,96000.0],["2022-02-18",246.2774,249.3153,244.5101,246.7741,99200.0],["2022-02-22",244.6724,248.8184,239.8482,240.5551,88000.0],["2022-02-23",242.7091,244.2791,238.7171,239.033,94400.0],["2022-02-24",233.4805,244.662,233.2316,243.8387,191000.0],["2022-02-25",243.8387,251.4686,242.6517,251.459,93000.0],["2022-02-28",247.7254,251.8323,245.8395,247.1893,78600.0],["2022-03-01",246.4713,248.2807,237.1662,238.0373,134300.0],["2022-03-02",239.6265,247.3999,239.6265,245.7151,54800.0],["2022-03-03",247.7924,247.7924,239.8371,241.5029,81000.0],["2022-03-04",239.5691,245.7629,233.6816,234.8112,87200.0],["2022-03-07",234.1602,234.524,227.1239,227.1622,141800.0],["2022-03-08",229.2875,235.6632,224.8168,228.2536,150400.0],["2022-03-09",233.1455,238.2863,233.1455,235.5484,100200.0],["2022-03-10",230.8383,235.7206,229.4406,234.3517,77100.0],["2022-03-11",236.3238,236.3238,229.2588,229.3449,45000.0],["2022-03-14",231.6521,233.088,226.0996,227.6218,75200.0],["2022-03-15",228.0334,233.7773,228.0334,233.5858,73800.0],["2022-03-16",235.7972,242.106,234.658,240.6891,62300.0],["2022-03-17",239.5882,242.7761,237.6736,242.307,60300.0],["2022-03-18",241.0529,248.8933,239.9616,247.2659,172000.0],["2022-03-21",245.7246,247.936,244.6237,247.017,68700.0],["2022-03-22",247.735,249.755,245.4375,246.883,77600.0],["2022-03-23",245.0258,245.0258,241.5699,242.6325,50500.0],["2022-03-24",243.8291,243.8387,241.1199,242.7091,63900.0],["2022-03-25",240.3158,241.7518,238.0086,240.6508,99900.0],["2022-03-28",241.4167,244.2599,239.3297,244.0589,96400.0],["2022-03-29",246.9309,251.4111,246.3565,247.668,81500.0],["2022-03-30",248.4434,248.4434,241.5603,243.8387,76700.0],["2022-03-31",244.145,244.3461,238.583,238.7649,191800.0],["2022-04-01",240.4019,242.4985,234.7442,238.5447,87000.0],["2022-04-04",238.0852,242.5176,237.1662,238.8798,105300.0],["2022-04-05",237.6353,238.3724,229.6895,230.0055,143900.0],["2022-04-06",228.2631,228.2631,223.1415,226.0996,170100.0],["2022-04-07",225.9273,227.3537,222.1746,224.3669,154500.0],["2022-04-08",225.6401,226.1092,221.0832,222.4139,79400.0],["2022-04-11",221.4949,225.5252,220.9971,223.1319,108500.0],["2022-04-12",224.9604,226.8846,219.226,219.9919,129500.0],["2022-04-13",219.2452,223.6585,219.2452,222.9022,83900.0],["2022-04-14",222.9596,224.6732,219.0442,219.2452,84900.0],["2022-04-18",218.7474,220.9492,216.3541,219.025,85000.0],["2022-04-19",218.9484,223.1511,218.9293,221.4279,131500.0],["2022-04-20",224.1371,227.9472,224.0318,226.5113,82900.0],["2022-04-21",229.4119,232.5136,225.4199,226.9324,76700.0],["2022-04-22",225.0753,225.6305,221.4087,221.6289,80800.0],["2022-04-25",220.7865,223.2659,217.0721,223.2276,68000.0],["2022-04-26",221.0736,221.8012,214.4299,214.8032,60300.0],["2022-04-27",214.2193,217.9049,213.7789,215.2819,59100.0],["2022-04-28",217.5029,223.2181,214.6884,221.7534,59200.0],["2022-04-29",219.3792,224.8646,218.5272,219.4654,129500.0],["2022-05-02",220.2121,226.6357,218.5176,226.2432,180200.0],["2022-05-03",226.9612,228.8088,223.9552,225.4007,73500.0],["2022-05-04",237.53,251.3537,231.8627,249.4582,227200.0],["2022-05-05",247.5722,250.224,240.086,243.3217,108200.0],["2022-05-06",241.9719,247.8978,236.161,246.098,139000.0],["2022-05-09",242.1443,246.7777,234.457,242.2496,126700.0],["2022-05-10",244.9971,246.0405,237.2332,242.2113,171200.0],["2022-05-11",240.8423,248.8551,236.9556,239.6648,128100.0],["2022-05-12",237.6927,244.6907,236.2472,244.2312,133100.0],["2022-05-13",247.3616,254.3309,247.3616,253.6799,155800.0],["2022-05-16",251.928,253.3449,247.4573,250.3867,90300.0],["2022-05-17",253.881,261.2428,253.3257,260.8024,104700.0],["2022-05-18",258.0358,260.6684,250.4251,251.4686,96900.0],["2022-05-19",249.3338,252.9811,248.2328,249.4582,87000.0],["2022-05-20",252.1674,252.3397,242.6803,249.2667,75900.0],["2022-05-23",251.5834,254.149,248.5391,252.7322,78800.0],["2022-05-24",249.3816,252.7992,244.9109,249.9272,103800.0],["2022-05-25",248.8433,252.69,246.7905,249.2366,74300.0],["2022-05-26",251.2798,254.7332,249.7546,253.5149,69000.0],["2022-05-27",254.3878,259.9324,252.1144,259.9324,57100.0],["2022-05-31",257.6397,261.4288,253.323,259.1938,107200.0],["2022-06-01",259.99,261.3042,255.0689,258.599,74500.0],["2022-06-02",260.0571,266.9734,260.0571,266.8679,63400.0],["2022-06-03",264.4602,266.8871,261.8222,264.2012,57200.0],["2022-06-06",265.9854,269.1414,263.616,264.6616,47000.0],["2022-06-07",261.7934,268.1725,261.592,267.8847,58400.0],["2022-06-08",265.9661,267.3475,260.5175,260.8245,62400.0],["2022-06-09",259.0019,262.4073,256.5653,257.467,52500.0],["2022-06-10",254.1097,254.5221,249.9368,250.781,50500.0],["2022-06-13",246.5027,247.7114,239.6727,241.2939,63700.0],["2022-06-14",242.9822,244.7568,239.0204,241.7351,70800.0],["2022-06-15",244.3252,248.5555,241.2555,245.2269,65100.0],["2022-06-16",239.7686,239.7686,227.5572,230.5885,135200.0],["2022-06-17",232.5261,236.2577,229.562,234.6653,204500.0],["2022-06-21",237.6007,239.1643,235.6342,237.0827,82000.0],["2022-06-22",233.5046,236.2193,232.3439,235.2697,121400.0],["2022-06-23",236.6702,239.452,232.7851,236.8908,80700.0],["2022-06-24",239.2218,247.7305,239.2218,247.1166,117000.0],["2022-06-27",248.1622,251.3182,245.2844,247.3085,56500.0],["2022-06-28",248.2678,251.3086,245.2557,246.7809,136200.0],["2022-06-29",247.625,247.625,241.9174,244.6897,80600.0],["2022-06-30",242.752,246.6274,239.3658,243.6921,92500.0],["2022-07-01",242.1668,243.5961,235.1066,238.1954,79800.0],["2022-07-05",236.0946,241.0445,229.4181,240.6608,97900.0],["2022-07-06",236.7086,238.0707,224.1902,227.3461,175000.0],["2022-07-07",229.7827,235.145,229.7827,233.8308,133000.0],["2022-07-08",233.7541,235.97,226.0416,229.8403,287700.0],["2022-07-11",229.1687,233.1785,226.454,231.5381,90400.0],["2022-07-12",230.8475,232.6797,226.0032,227.4229,85500.0],["2022-07-13",225.2166,230.5981,222.7992,230.2911,71000.0],["2022-07-14",226.8953,227.9889,221.2932,227.538,76000.0],["2022-07-15",229.8594,235.097,227.0967,234.627,99100.0],["2022-07-18",237.3993,239.3082,229.8882,231.4039,84900.0],["2022-07-19",234.32,239.5193,234.32,238.4161,91700.0],["2022-07-20",239.4329,244.4882,237.4472,243.2891,65600.0],["2022-07-21",243.8839,249.0543,242.2147,248.9776,61600.0],["2022-07-22",249.2078,250.992,245.1981,247.5291,69000.0],["2022-07-25",248.2965,249.1886,245.5914,248.7857,79200.0],["2022-07-26",247.8552,250.7138,246.0326,249.5723,77200.0],["2022-07-27",250.522,259.0019,247.1742,257.045,54600.0],["2022-07-28",256.8532,263.8846,256.2681,263.405,54400.0],["2022-07-29",263.5009,270.1582,263.5009,267.5107,91100.0],["2022-08-01",266.8295,269.9568,265.7168,266.983,92900.0],["2022-08-02",264.4026,267.6353,264.1724,265.1796,121000.0],["2022-08-03",270.3021,270.3021,248.5459,249.7162,188300.0],["2022-08-04",249.5243,251.7211,242.445,246.33,131300.0],["2022-08-05",243.6345,249.3901,240.2387,243.6536,103100.0],["2022-08-08",243.9798,244.3348,239.3657,241.7351,84200.0],["2022-08-09",241.2363,244.3348,233.1113,233.6293,102700.0],["2022-08-10",237.6487,241.3514,237.6487,240.7854,85200.0],["2022-08-11",243.7976,243.9319,237.9844,238.6655,93600.0],["2022-08-12",240.325,244.3347,237.946,242.608,119000.0],["2022-08-15",241.9749,243.2316,239.6056,242.4546,113700.0],["2022-08-16",241.3418,241.8694,236.9484,239.5864,152700.0],["2022-08-17",238.9821,238.9821,233.1113,237.6391,145000.0],["2022-08-18",238.8957,242.2148,236.5839,240.6895,83700.0],["2022-08-19",239.7206,240.2099,235.4903,236.7853,77100.0],["2022-08-22",234.0514,234.0514,229.2646,231.4134,98700.0],["2022-08-23",231.4326,233.3895,230.0609,230.0609,51500.0],["2022-08-24",231.9458,232.7247,228.1375,232.0996,86300.0],["2022-08-25",232.8209,237.0426,232.8209,236.6964,52600.0],["2022-08-26",237.1484,237.1484,227.4739,227.5317,72500.0],["2022-08-29",227.9164,231.0129,226.6469,228.8299,108700.0],["2022-08-30",230.2243,230.2243,227.9163,229.0703,158700.0],["2022-08-31",228.9838,230.4167,228.1279,228.1279,133400.0],["2022-09-01",226.0507,228.6664,221.9443,223.0406,143000.0],["2022-09-02",224.714,225.3775,216.3474,218.5496,120000.0],["2022-09-06",220.2326,220.271,215.7127,217.6264,80800.0],["2022-09-07",217.8957,220.2999,217.2514,218.5689,107700.0],["2022-09-08",217.838,219.4344,214.1356,219.1459,136700.0],["2022-09-09",220.7712,223.5792,220.7712,222.6753,71300.0],["2022-09-12",224.262,225.8872,222.7233,224.5697,107800.0],["2022-09-13",219.1459,219.4536,215.2222,216.0974,76700.0],["2022-09-14",215.78,216.9629,211.289,214.1452,82600.0],["2022-09-15",212.4527,214.1164,209.6061,209.6734,183300.0],["2022-09-16",207.5097,207.5097,201.8166,203.5476,273600.0],["2022-09-19",202.6821,208.2886,202.6821,207.9039,133900.0],["2022-09-20",206.3172,209.5869,203.3744,203.7591,92600.0],["2022-09-21",205.1728,206.4903,200.9799,201.2876,65400.0],["2022-09-22",199.4316,199.4316,194.2001,194.4021,86100.0],["2022-09-23",191.8055,193.45,188.4301,192.421,114900.0],["2022-09-26",192.4403,195.5753,188.8148,189.2475,138700.0],["2022-09-27",190.5265,191.9787,187.2568,189.6033,111900.0],["2022-09-28",190.3919,197.2582,189.3821,195.5561,146600.0],["2022-09-29",194.0077,196.9216,190.5938,196.0657,157200.0],["2022-09-30",196.1042,198.6622,190.3053,191.0746,174000.0],["2022-10-03",194.1616,200.1913,194.1616,199.3451,116000.0],["2022-10-04",202.634,207.5289,202.634,206.2787,155100.0],["2022-10-05",203.2591,205.9325,202.2685,205.3555,110200.0],["2022-10-06",203.9034,206.4711,203.9034,205.3363,116000.0],["2022-10-07",201.7877,203.1437,194.9694,196.2869,97700.0],["2022-10-10",196.1523,198.2776,192.3441,194.2866,58800.0],["2022-10-11",193.0846,197.0851,192.4787,194.5848,88500.0],["2022-10-12",193.9885,194.152,189.9495,189.9495,61200.0],["2022-10-13",186.574,197.4506,184.8238,196.3542,110500.0],["2022-10-14",196.8543,197.2774,189.0455,190.815,75900.0],["2022-10-17",194.1328,196.6139,193.3442,196.085,63400.0],["2022-10-18",200.4798,201.9993,196.5081,199.8836,96700.0],["2022-10-19",198.1526,198.7969,195.2483,196.9024,79600.0],["2022-10-20",197.4217,199.672,192.6037,194.6617,62300.0],["2022-10-21",194.0462,201.6531,194.0462,201.0568,60700.0],["2022-10-24",202.6917,203.5379,200.2875,202.7494,46800.0],["2022-10-25",203.1052,207.1442,201.4896,207.1442,53800.0],["2022-10-26",207.75,208.8175,203.2109,206.2691,84800.0],["2022-10-27",208.7694,211.5006,206.4903,208.5002,119000.0],["2022-10-28",208.731,215.5108,208.029,214.7318,101900.0],["2022-10-31",215.1069,215.3858,209.9138,211.8083,171200.0],["2022-11-01",214.3856,215.732,209.6061,211.0679,164700.0],["2022-11-02",210.7794,210.7794,199.9509,200.4895,160800.0],["2022-11-03",193.7481,197.8737,186.0067,196.0273,140300.0],["2022-11-04",200.4317,205.7017,199.9413,204.8266,102300.0],["2022-11-07",205.3555,207.9424,201.2011,207.8366,72400.0],["2022-11-08",209.8273,213.5586,205.4613,212.2026,101500.0],["2022-11-09",209.4234,213.5393,208.8464,210.1446,78200.0],["2022-11-10",217.3476,222.7041,217.3476,221.9059,104400.0],["2022-11-11",223.233,228.8492,220.7134,226.1084,105200.0],["2022-11-14",225.5602,230.1955,223.2522,227.6182,94000.0],["2022-11-15",231.2245,241.0143,228.2529,240.0334,150300.0],["2022-11-16",237.2157,237.8216,232.0034,233.7441,98900.0],["2022-11-17",230.8783,233.821,226.7527,233.1382,100400.0],["2022-11-18",236.5713,236.5713,230.0897,235.2539,69600.0],["2022-11-21",234.0422,234.0422,229.9262,230.4359,71900.0],["2022-11-22",232.1424,235.7288,228.7488,235.1985,70200.0],["2022-11-23",233.9838,237.146,233.2607,235.6613,68400.0],["2022-11-25",235.6902,236.7892,233.6463,236.0661,28600.0],["2022-11-28",234.4176,234.4176,228.0064,228.9223,66600.0],["2022-11-29",229.5007,230.407,226.7049,228.5463,55000.0],["2022-11-30",229.5779,237.6859,225.2202,237.6473,114900.0],["2022-12-01",239.6236,240.2117,235.7287,239.0741,72600.0],["2022-12-02",235.989,241.0119,233.8391,238.5439,62000.0],["2022-12-05",236.2783,236.2783,227.2255,229.2116,84400.0],["2022-12-06",230.3781,230.6191,223.4077,227.9775,103700.0],["2022-12-07",226.9459,229.9346,223.4752,229.308,66100.0],["2022-12-08",228.5656,230.5901,226.6374,230.5901,86400.0],["2022-12-09",231.1589,231.8145,225.3744,226.4542,105000.0],["2022-12-12",226.9074,228.3246,222.1351,224.5068,145100.0],["2022-12-13",233.3089,233.3089,225.1045,227.6497,164600.0],["2022-12-14",226.9941,226.9941,219.5417,224.3429,134700.0],["2022-12-15",221.4699,221.4699,217.7871,218.2402,101300.0],["2022-12-16",216.3988,218.6741,209.4092,211.8869,198600.0],["2022-12-19",213.2559,217.3629,205.9674,209.3803,108800.0],["2022-12-20",209.9684,212.8896,208.7633,209.4864,80200.0],["2022-12-21",211.0674,213.2945,207.0472,212.4171,120700.0],["2022-12-22",210.9132,214.085,203.5765,207.3364,95700.0],["2022-12-23",208.3487,211.2988,206.729,210.7396,148000.0],["2022-12-27",212.07,212.6678,209.0139,210.9324,64300.0],["2022-12-28",211.6844,212.6774,206.5748,207.5581,68800.0],["2022-12-29",210.5179,216.1385,208.8211,214.8563,58800.0],["2022-12-30",212.8703,213.6608,209.978,212.2918,69500.0],["2023-01-03",214.9141,215.319,210.6529,214.9623,81400.0],["2023-01-04",217.3051,219.3104,214.9141,218.3367,102400.0],["2023-01-05",217.3629,218.944,214.326,217.44,92000.0],["2023-01-06",220.2841,223.9669,216.929,223.8801,93200.0],["2023-01-09",226.7338,231.4193,224.8153,229.4429,96000.0],["2023-01-10",230.6287,231.6507,227.5051,231.6507,106500.0],["2023-01-11",234.0223,235.5552,231.6314,235.0925,74100.0],["2023-01-12",236.9339,239.6237,233.8874,239.1609,77700.0],["2023-01-13",238.0329,239.99,237.1267,238.274,90600.0],["2023-01-17",239.8551,240.6649,236.5193,237.1074,65800.0],["2023-01-18",238.3125,241.9664,234.9768,236.4615,74100.0],["2023-01-19",233.8295,234.2633,229.2597,229.7032,101100.0],["2023-01-20",230.0406,235.3528,229.3561,235.0635,74700.0],["2023-01-23",236.7796,244.1742,234.755,242.487,62200.0],["2023-01-24",240.7227,246.2855,238.7078,244.2899,62000.0],["2023-01-25",240.7998,242.6702,237.4641,240.8673,73100.0],["2023-01-26",241.4361,245.0033,237.6473,243.8946,187600.0],["2023-01-27",243.0269,247.1628,241.2144,244.3381,63900.0],["2023-01-30",241.7928,242.8533,237.4255,237.8883,90700.0],["2023-01-31",237.8883,248.1944,237.8883,247.4713,110200.0],["2023-02-01",248.2233,254.8755,247.0857,251.9833,147900.0],["2023-02-02",235.1021,268.1895,235.1021,262.135,240400.0],["2023-02-03",260.0045,262.9932,249.1971,261.7109,155600.0],["2023-02-06",258.2595,258.2595,251.1638,255.0394,114000.0],["2023-02-07",253.5643,261.9518,253.0919,261.7783,123500.0],["2023-02-08",259.5706,263.533,258.7512,260.6215,129100.0],["2023-02-09",262.4339,267.7075,258.7608,260.6986,117900.0],["2023-02-10",258.2016,259.5899,256.4566,257.8738,95800.0],["2023-02-13",258.6837,260.2937,256.1963,259.32,72400.0],["2023-02-14",257.9027,261.3156,253.6415,259.3296,59200.0],["2023-02-15",256.0517,259.6188,255.5407,259.2332,93200.0],["2023-02-16",256.1385,261.7688,254.5188,260.448,73700.0],["2023-02-17",258.3655,261.0842,257.0736,259.8695,86900.0],["2023-02-21",258.3752,258.7608,249.8141,250.7975,75600.0],["2023-02-22",251.3966,252.0343,248.4493,249.7925,70500.0],["2023-02-23",252.1116,252.4691,247.2704,250.8361,59700.0],["2023-02-24",247.0288,249.0194,245.3184,248.5942,50900.0],["2023-02-27",251.4738,253.2519,249.8504,250.6621,55000.0],["2023-02-28",249.8601,253.3002,247.9082,250.0147,79500.0],["2023-03-01",250.179,253.8316,248.401,253.677,63300.0],["2023-03-02",251.6671,258.6342,251.1936,258.528,78300.0],["2023-03-03",260.0451,264.2872,259.0788,263.7654,97200.0],["2023-03-06",263.891,266.3261,258.8275,260.0064,152400.0],["2023-03-07",259.5813,261.5622,252.3049,254.0346,45900.0],["2023-03-08",254.8753,259.4846,253.1745,259.1657,59400.0],["2023-03-09",260.6635,262.2097,254.7497,255.658,58800.0],["2023-03-10",256.1991,256.1991,248.3913,251.6284,79800.0],["2023-03-13",247.9565,252.2372,244.0815,249.5799,62700.0],["2023-03-14",254.6047,256.8079,249.29,254.3631,108800.0],["2023-03-15",248.5073,248.5073,239.7814,242.1296,111800.0],["2023-03-16",240.9217,249.8697,238.2836,248.8938,94600.0],["2023-03-17",247.6955,248.0434,240.7767,243.0476,184000.0],["2023-03-20",244.729,249.0291,244.3135,248.459,75900.0],["2023-03-21",252.6721,253.8606,247.6666,250.9327,66300.0],["2023-03-22",250.1597,252.7784,245.2411,246.5553,66600.0],["2023-03-23",248.6908,252.9137,247.8598,250.7491,98300.0],["2023-03-24",247.7632,254.3342,245.9949,253.909,147500.0],["2023-03-27",256.547,256.663,249.4156,249.6669,76300.0],["2023-03-28",249.6668,251.2129,246.8452,249.2706,97200.0],["2023-03-29",252.3049,257.6873,251.6672,255.5517,77500.0],["2023-03-30",258.6342,261.5815,254.8076,255.8706,78700.0],["2023-03-31",257.6003,260.1901,257.1461,259.0594,76300.0],["2023-04-03",258.4603,259.2623,256.0348,258.3636,76100.0],["2023-04-04",259.8035,259.8035,249.1064,250.9617,72700.0],["2023-04-05",249.4929,250.9617,243.4535,243.8303,144000.0],["2023-04-06",243.8303,244.4004,239.2596,242.1489,110400.0],["2023-04-10",241.028,247.9565,239.1823,246.3814,84400.0],["2023-04-11",248.2657,251.155,246.9225,248.8261,64400.0],["2023-04-12",250.7491,252.6914,246.1784,246.4007,107800.0],["2023-04-13",246.8066,248.4686,242.8447,247.367,76300.0],["2023-04-14",247.2317,250.5558,244.4584,246.4297,87200.0],["2023-04-17",246.3717,248.3236,245.502,247.0867,57400.0],["2023-04-18",249.1547,249.1547,243.1829,243.695,72400.0],["2023-04-19",241.6464,242.4581,239.1436,242.0716,86400.0],["2023-04-20",240.7477,242.777,238.3609,242.3132,62100.0],["2023-04-21",242.2745,242.2745,235.9548,237.4236,83300.0],["2023-04-24",236.3317,239.9844,236.3317,239.3466,85000.0],["2023-04-25",238.0614,238.2353,235.2977,236.9404,105100.0],["2023-04-26",236.1384,236.1674,230.1279,230.8334,90300.0],["2023-04-27",232.5147,232.9109,228.7944,232.65,60800.0],["2023-04-28",232.9592,235.462,232.6887,234.0802,58000.0],["2023-05-01",233.7227,237.7522,233.7227,235.549,54200.0],["2023-05-02",233.7516,237.5106,232.679,235.2591,125500.0],["2023-05-03",239.8878,259.5233,239.8878,254.6241,215500.0],["2023-05-04",254.0539,255.5807,248.6619,251.4159,132900.0],["2023-05-05",255.2232,255.8416,250.4109,254.2665,87100.0],["2023-05-08",254.6917,254.6917,249.7925,250.7974,63600.0],["2023-05-09",248.9421,249.4736,245.1058,246.2364,79900.0],["2023-05-10",249.0967,249.1644,245.3861,248.6812,59200.0],["2023-05-11",248.6329,248.6329,246.0335,247.7632,36700.0],["2023-05-12",247.7632,248.7778,244.1878,246.3427,31000.0],["2023-05-15",246.5456,252.3339,245.618,252.2276,46400.0],["2023-05-16",251.0197,252.2566,247.9371,250.5655,65200.0],["2023-05-17",252.2855,257.9095,251.2323,257.2911,62800.0],["2023-05-18",256.9045,263.089,256.9045,259.7165,104500.0],["2023-05-19",262.3738,262.4415,257.8805,259.0787,69500.0],["2023-05-22",259.4846,261.1176,257.7935,260.8278,73700.0],["2023-05-23",259.5619,262.2579,256.0928,256.1411,52600.0],["2023-05-24",254.7853,254.7853,248.364,252.0928,72200.0],["2023-05-25",254.272,257.9329,253.2938,255.8797,68300.0],["2023-05-26",256.7998,263.5406,256.7998,262.9982,70500.0],["2023-05-30",265.6229,265.6229,257.2066,257.7199,79400.0],["2023-05-31",254.8627,255.2501,244.674,247.9766,270500.0],["2023-06-01",248.6933,251.2017,245.5069,248.6158,87300.0],["2023-06-02",251.5214,257.2937,251.5214,255.8313,68800.0],["2023-06-05",253.6521,253.7489,247.9379,249.6909,99800.0],["2023-06-06",248.6449,258.853,248.5578,256.3833,56400.0],["2023-06-07",257.9523,262.4655,257.9523,259.56,81700.0],["2023-06-08",259.8893,262.7077,257.9523,260.3833,46200.0],["2023-06-09",260.9159,262.9498,257.0806,259.0854,64900.0],["2023-06-12",259.3372,262.049,259.1048,260.0249,64200.0],["2023-06-13",261.9425,265.4485,261.9425,263.7343,36400.0],["2023-06-14",263.5405,265.1579,258.8529,261.5454,71500.0],["2023-06-15",260.5285,264.0926,259.8215,262.9304,47700.0],["2023-06-16",264.7221,264.7803,261.5842,263.2209,175100.0],["2023-06-20",262.543,270.601,261.6036,270.049,139500.0],["2023-06-21",268.1603,271.8019,266.3492,270.1748,166500.0],["2023-06-22",270.1748,270.4848,265.0127,266.6689,106300.0],["2023-06-23",263.9764,267.8504,261.2936,261.6423,122000.0],["2023-06-26",261.9812,269.0029,261.9812,266.8141,72700.0],["2023-06-27",266.6592,273.5646,264.4994,271.7923,66400.0],["2023-06-28",272.4217,275.2498,270.291,274.659,50700.0],["2023-06-29",275.5113,279.4725,275.1626,276.6929,63700.0],["2023-06-30",279.1916,284.5184,278.1069,282.1359,99700.0],["2023-07-03",279.9664,280.5475,277.7873,278.2715,22200.0],["2023-07-05",277.3224,280.286,274.5041,280.0439,80300.0],["2023-07-06",276.7122,278.6783,274.4072,277.5548,82700.0],["2023-07-07",278.5911,282.378,278.5814,280.4894,79100.0],["2023-07-10",279.4822,283.7339,279.4822,281.7678,58300.0],["2023-07-11",280.8671,285.7097,280.78,285.2738,91100.0],["2023-07-12",288.1697,290.2713,287.0462,289.5159,111700.0],["2023-07-13",290.0679,293.8547,289.5158,293.8354,74600.0],["2023-07-14",293.2544,296.1018,291.8791,292.1018,97300.0],["2023-07-17",292.9347,297.0799,291.143,295.9178,49200.0],["2023-07-18",294.3875,299.8887,294.3875,299.5594,48200.0],["2023-07-19",299.5593,300.1792,292.6055,295.017,91700.0],["2023-07-20",294.1938,296.4892,288.0535,288.9251,99100.0],["2023-07-21",291.298,291.7144,288.4602,288.5862,58300.0],["2023-07-24",288.3634,290.775,284.0729,287.2108,71200.0],["2023-07-25",287.482,292.2665,287.482,290.1842,68300.0],["2023-07-26",290.0389,294.3391,290.0389,293.6902,79000.0],["2023-07-27",296.8669,299.4722,294.6006,295.3948,67600.0],["2023-07-28",298.2421,299.1913,290.7459,291.8694,92800.0],["2023-07-31",292.16,296.1115,289.8743,295.0074,106000.0],["2023-08-01",292.4409,295.4916,291.4045,292.499,115000.0],["2023-08-02",266.5429,266.8335,252.4705,256.1799,293000.0],["2023-08-03",254.0782,254.5044,248.7708,250.0977,157600.0],["2023-08-04",249.9427,252.5576,245.9621,247.7248,131400.0],["2023-08-07",247.6377,251.5214,244.9936,248.5771,99400.0],["2023-08-08",246.3011,250.3979,243.3956,248.2285,84000.0],["2023-08-09",248.49,254.9403,246.3109,253.042,69600.0],["2023-08-10",254.2526,256.5092,251.5795,252.0928,73500.0],["2023-08-11",251.0758,253.3421,251.0758,251.8991,69600.0],["2023-08-14",251.2696,254.4075,251.2696,251.7926,64800.0],["2023-08-15",250.456,252.3833,250.456,251.3083,46600.0],["2023-08-16",250.5529,252.6836,250.5529,251.7926,89000.0],["2023-08-17",251.8798,252.335,248.5675,249.3907,145200.0],["2023-08-18",247.2987,252.3446,247.2987,251.0952,120800.0],["2023-08-21",250.8434,254.8045,250.8434,254.2041,65600.0],["2023-08-22",255.715,256.6544,251.9088,252.2962,93100.0],["2023-08-23",252.4418,257.2965,252.4418,256.0148,42500.0],["2023-08-24",256.8013,258.2383,252.0826,252.4418,67400.0],["2023-08-25",253.9662,255.9566,251.5874,253.9176,51600.0],["2023-08-28",255.5682,259.0345,254.5293,254.7818,46800.0],["2023-08-29",254.4808,261.4424,254.4808,260.0734,87700.0],["2023-08-30",258.549,263.2191,255.0536,258.3354,62800.0],["2023-08-31",259.5781,262.8113,259.1315,259.316,86000.0],["2023-09-01",260.4423,262.6269,258.2189,259.7723,60400.0],["2023-09-05",257.5392,260.3646,252.4807,252.8593,81200.0],["2023-09-06",253.8885,255.2186,252.1505,253.6554,84300.0],["2023-09-07",251.0437,251.1019,244.7132,245.1404,152000.0],["2023-09-08",245.8104,251.9466,242.6451,245.3929,55900.0],["2023-09-11",247.2182,247.2182,243.5384,243.7909,40800.0],["2023-09-12",242.2082,245.7327,240.8004,242.2568,45700.0],["2023-09-13",242.8685,243.5287,239.2469,240.8781,61800.0],["2023-09-14",241.7907,246.9075,241.7907,246.0725,69300.0],["2023-09-15",246.0725,246.927,242.9558,245.0531,210700.0],["2023-09-18",245.7036,250.4903,243.8685,249.7038,165300.0],["2023-09-19",249.1115,252.7719,247.1794,252.1602,105500.0],["2023-09-20",253.0535,256.5198,247.1697,247.1697,59800.0],["2023-09-21",244.8006,246.5774,238.14,239.4993,83600.0],["2023-09-22",239.9168,243.3831,238.8294,239.9071,77600.0],["2023-09-25",238.1594,244.7909,238.1594,241.3538,51400.0],["2023-09-26",239.8974,240.6644,236.5477,237.2274,70800.0],["2023-09-27",237.9555,240.8392,234.3922,236.4312,95100.0],["2023-09-28",236.1302,241.9461,234.5768,240.5868,72400.0],["2023-09-29",242.7228,245.8977,239.7129,240.1304,51300.0],["2023-10-02",238.9556,240.1693,236.9458,238.5187,56800.0],["2023-10-03",237.7322,238.8876,232.4309,232.7611,71800.0],["2023-10-04",232.1979,235.7224,231.0814,234.7903,93500.0],["2023-10-05",235.0816,237.2662,229.1686,229.625,80200.0],["2023-10-06",228.1686,232.2271,228.1686,230.9163,128100.0],["2023-10-09",230.1007,233.3922,228.4793,232.6737,55200.0],["2023-10-10",232.3921,237.3827,232.3921,235.6739,56200.0],["2023-10-11",236.3438,236.5865,232.3824,233.9553,72400.0],["2023-10-12",234.101,234.101,227.421,228.3531,88100.0],["2023-10-13",228.0812,232.3533,224.178,225.0519,69600.0],["2023-10-16",226.7607,228.9065,225.0131,226.9937,86300.0],["2023-10-17",225.2266,231.2367,225.2266,229.0521,110000.0],["2023-10-18",226.2267,227.4986,223.4401,225.5859,103700.0],["2023-10-19",224.4207,226.5568,221.8187,222.8867,88000.0],["2023-10-20",223.8285,223.8285,219.1972,220.8089,85800.0],["2023-10-23",219.8574,221.2167,215.4397,216.43,124300.0],["2023-10-24",216.9058,219.4302,215.129,216.5465,84100.0],["2023-10-25",215.3231,215.3231,211.9346,212.4201,96300.0],["2023-10-26",212.6434,214.5464,211.2744,211.9734,120200.0],["2023-10-27",212.1191,214.4105,209.3228,210.0413,60500.0],["2023-10-30",211.2453,211.2453,206.6139,209.1481,149300.0],["2023-10-31",209.2354,211.1773,206.8178,210.3714,288900.0],["2023-11-01",212.6337,222.7022,209.886,218.9836,249400.0],["2023-11-02",220.5662,223.8577,216.6339,221.3915,211500.0],["2023-11-03",224.4888,229.6153,222.3139,226.3529,83400.0],["2023-11-06",225.8869,227.8287,222.4886,223.2363,113100.0],["2023-11-07",223.0032,224.547,221.8964,223.0421,80700.0],["2023-11-08",222.7508,223.1003,220.0904,221.4109,54800.0],["2023-11-09",223.0712,223.0712,217.5369,218.168,55400.0],["2023-11-10",218.5564,221.5177,216.9835,220.673,96200.0],["2023-11-13",219.2749,220.1487,217.3912,219.4302,80200.0],["2023-11-14",226.0034,231.9552,225.8674,230.1784,91900.0],["2023-11-15",230.7318,236.8487,229.5667,234.6544,103000.0],["2023-11-16",232.9067,236.9458,229.5764,231.4892,53500.0],["2023-11-17",234.1592,235.8098,230.7318,231.227,96300.0],["2023-11-20",231.2949,232.0523,229.0618,230.324,50100.0],["2023-11-21",228.5034,229.5452,227.3254,228.6592,52500.0],["2023-11-22",229.0973,230.548,228.9902,229.7301,32800.0],["2023-11-24",229.5257,231.4826,228.7955,228.7955,25600.0],["2023-11-27",228.2698,230.217,227.1599,228.9513,65000.0],["2023-11-28",227.9971,228.9902,225.6216,226.2447,53900.0],["2023-11-29",227.4422,230.4019,226.9359,227.4032,71400.0],["2023-11-30",227.6758,228.6008,225.9915,226.6536,89100.0],["2023-12-01",224.9985,232.9528,223.4115,232.466,85200.0],["2023-12-04",231.6579,233.6635,228.961,233.5369,70900.0],["2023-12-05",232.3783,233.644,230.0612,233.2838,167100.0],["2023-12-06",235.3186,238.181,233.5272,234.1892,117600.0],["2023-12-07",233.9166,236.6622,231.9986,234.676,50700.0],["2023-12-08",233.9556,238.5218,233.9556,236.6525,60600.0],["2023-12-11",235.6107,241.9001,235.6107,241.7054,83500.0],["2023-12-12",242.3285,243.049,239.0572,239.7777,103500.0],["2023-12-13",238.8041,240.4592,232.4076,240.43,124700.0],["2023-12-14",243.6721,259.8532,243.6721,258.0618,166300.0],["2023-12-15",258.0618,259.3275,252.5318,253.7001,216500.0],["2023-12-18",253.5054,254.8684,244.7333,253.7293,95900.0],["2023-12-19",255.6571,260.3401,253.593,259.4736,139700.0],["2023-12-20",259.639,259.9506,254.5082,254.6542,143600.0],["2023-12-21",257.4582,260.6127,255.0924,260.3011,92000.0],["2023-12-22",262.219,265.354,261.5765,263.1926,131400.0],["2023-12-26",264.5363,265.617,262.667,264.4292,36700.0],["2023-12-27",265.5001,266.2011,263.7476,264.2831,62400.0],["2023-12-28",263.3095,264.4778,261.7907,264.0592,60000.0],["2023-12-29",262.8228,262.8228,259.8143,260.4959,53600.0],["2024-01-02",258.4513,258.4513,252.5123,254.8879,87800.0],["2024-01-03",251.4025,253.9825,246.6708,248.4914,84900.0],["2024-01-04",246.4858,248.394,241.2089,243.75,184600.0],["2024-01-05",243.2632,248.209,234.7052,245.5998,86200.0],["2024-01-08",245.6874,247.216,243.049,246.2424,141900.0],["2024-01-09",242.8932,243.6623,238.2297,238.3465,192800.0],["2024-01-10",239.2519,240.6929,238.2686,240.3618,217300.0],["2024-01-11",239.7387,241.8514,234.4521,237.3339,169200.0],["2024-01-12",239.8166,240.4787,233.2059,233.644,107600.0],["2024-01-16",232.0278,234.9681,229.0876,234.6371,142100.0],["2024-01-17",231.5216,234.4229,229.5452,230.4312,77800.0],["2024-01-18",232.4757,233.8582,231.0348,232.3881,193200.0],["2024-01-19",234.3839,235.5815,230.7914,235.0363,259300.0],["2024-01-22",236.5843,241.131,234.3547,235.8443,112200.0],["2024-01-23",236.7887,237.665,233.5564,233.9263,100900.0],["2024-01-24",236.6427,236.6427,230.1196,231.0153,132500.0],["2024-01-25",232.6217,233.2254,229.6425,230.0904,104900.0],["2024-01-26",231.5702,231.6092,228.0653,228.406,95100.0],["2024-01-29",227.559,233.9166,225.7092,232.8554,203700.0],["2024-01-30",232.7386,236.9835,231.7455,235.3965,285700.0],["2024-01-31",225.865,246.4468,225.865,235.5133,412000.0],["2024-02-01",236.5648,238.327,229.5549,236.7108,222300.0],["2024-02-02",234.1114,239.8166,232.1155,238.9112,177400.0],["2024-02-05",236.4967,237.1295,230.5382,230.9764,107300.0],["2024-02-06",232.3783,234.1892,230.8206,231.7163,165300.0],["2024-02-07",231.9597,233.5856,229.331,233.4493,110700.0],["2024-02-08",233.4493,236.779,233.4493,235.5231,56900.0],["2024-02-09",236.0585,239.067,234.2769,238.8138,81800.0],["2024-02-12",239.7777,242.8932,237.1587,241.6957,69000.0],["2024-02-13",236.1364,238.0836,230.0222,231.3463,115900.0],["2024-02-14",233.6538,236.0585,231.9986,235.1434,87700.0],["2024-02-15",237.3632,241.0531,236.7109,239.1643,80400.0],["2024-02-16",238.5704,241.6567,237.3534,240.6052,86400.0],["2024-02-20",237.957,241.3743,236.9834,238.4633,108400.0],["2024-02-21",238.19,238.19,234.1095,235.2224,120900.0],["2024-02-22",237.1943,240.2595,236.8233,238.0631,125800.0],["2024-02-23",237.6922,237.6922,235.115,235.7398,74300.0],["2024-02-26",234.6464,235.7592,233.1723,233.4945,87500.0],["2024-02-27",234.3048,236.1107,232.6648,233.4457,85600.0],["2024-02-28",231.3664,234.3145,230.4683,231.0345,187500.0],["2024-02-29",234.0802,236.6769,231.5226,232.5672,299400.0],["2024-03-01",233.3676,234.1486,230.2828,233.309,147700.0],["2024-03-04",234.3535,235.8081,231.7959,233.7093,181800.0],["2024-03-05",232.3328,232.8209,228.8967,229.0919,82900.0],["2024-03-06",231.2102,233.0943,230.5269,231.7178,80300.0],["2024-03-07",233.3578,238.3266,232.5183,235.359,470100.0],["2024-03-08",237.1259,239.2345,232.0888,232.694,91000.0],["2024-03-11",231.4152,231.8643,228.4574,230.5074,109100.0],["2024-03-12",230.0388,232.5476,227.2469,232.2157,101800.0],["2024-03-13",231.3567,231.7081,227.8326,228.2817,92600.0],["2024-03-14",227.4226,228.1352,223.0591,225.1188,124900.0],["2024-03-15",224.5331,227.9107,224.5331,226.1829,489000.0],["2024-03-18",227.5105,228.2329,223.7521,223.9279,126000.0],["2024-03-19",222.1024,225.4702,222.1024,224.7479,147900.0],["2024-03-20",225.2653,227.735,223.1177,227.1005,96700.0],["2024-03-21",228.0279,230.6148,225.4312,225.8705,271700.0],["2024-03-22",226.4757,226.5538,224.5429,225.6362,124800.0],["2024-03-25",226.0169,227.9595,225.1383,227.0224,89200.0],["2024-03-26",228.2524,228.2524,225.07,226.4074,61600.0],["2024-03-27",227.2079,234.2657,226.4855,234.2657,145600.0],["2024-03-28",233.9338,236.96,232.2547,236.5793,161100.0],["2024-04-01",236.5793,237.8581,230.5171,232.0986,82600.0],["2024-04-02",231.0638,231.0638,228.8576,229.4921,200500.0],["2024-04-03",227.5398,234.2852,227.4519,233.6605,197500.0],["2024-04-04",235.8179,237.2138,230.3414,230.8783,177800.0],["2024-04-05",230.8198,232.1669,229.6288,230.8881,148800.0],["2024-04-08",231.8057,232.3719,229.3653,229.8631,108400.0],["2024-04-09",229.6679,236.7159,229.0626,235.3298,170400.0],["2024-04-10",229.4043,233.309,227.6081,227.6374,139700.0],["2024-04-11",227.4519,233.475,226.1536,233.27,221900.0],["2024-04-12",231.015,232.86,224.4843,225.685,82800.0],["2024-04-15",226.5538,227.7253,224.5234,225.646,116400.0],["2024-04-16",224.0841,225.851,221.8681,224.455,79000.0],["2024-04-17",224.7967,228.0084,220.5698,220.5698,148000.0],["2024-04-18",220.0914,221.9071,219.5448,220.7357,80100.0],["2024-04-19",221.175,221.6338,219.2909,221.3507,141400.0],["2024-04-22",222.1707,224.9041,220.9407,223.391,79600.0],["2024-04-23",223.8498,227.8131,223.8498,225.685,67900.0],["2024-04-24",225.7924,228.1645,224.2891,228.0376,91800.0],["2024-04-25",225.8998,226.4757,223.9767,224.9041,96800.0],["2024-04-26",225.4312,226.8467,225.1676,226.1243,141700.0],["2024-04-29",227.4128,230.2828,226.9736,230.2438,203000.0],["2024-04-30",227.8424,230.8393,224.6795,225.1481,205400.0],["2024-05-01",220.9212,233.8362,217.6022,227.7936,303800.0],["2024-05-02",229.9802,233.3188,226.2219,233.1431,168600.0],["2024-05-03",237.5457,241.509,236.5402,241.509,219600.0],["2024-05-06",242.8269,246.9366,242.6121,246.6243,228300.0],["2024-05-07",247.7176,251.9152,247.3271,251.3588,227800.0],["2024-05-08",249.3381,251.3685,248.3228,249.8945,149800.0],["2024-05-09",249.8945,250.2166,248.4692,249.7188,169700.0],["2024-05-10",250.0604,251.2514,248.3423,250.7438,122900.0],["2024-05-13",253.399,254.7071,249.5919,251.3783,127600.0],["2024-05-14",253.233,253.233,244.9842,244.994,239000.0],["2024-05-15",247.8055,249.4552,246.5462,247.3662,184000.0],["2024-05-16",247.9421,247.9421,241.7433,243.5102,195900.0],["2024-05-17",247.415,253.7602,245.6578,253.5748,147600.0],["2024-05-20",251.9836,258.0457,251.8469,256.9426,159400.0],["2024-05-21",255.5271,255.5271,253.6235,255.4881,72500.0],["2024-05-22",253.4134,257.142,252.7577,256.3688,76600.0],["2024-05-23",258.4435,263.5323,251.4268,252.562,101300.0],["2024-05-24",254.5779,256.1143,253.9516,254.4898,59200.0],["2024-05-28",254.94,255.6544,251.2506,252.2292,75800.0],["2024-05-29",248.6964,252.1118,247.434,249.2151,102900.0],["2024-05-30",250.2622,252.0433,248.256,250.1154,85800.0],["2024-05-31",250.4971,252.0237,247.8352,251.1136,107400.0],["2024-06-03",253.9027,253.9027,246.749,249.1172,113700.0],["2024-06-04",247.3655,247.7863,242.9617,243.0302,90000.0],["2024-06-05",244.0969,249.039,243.0694,248.3441,84900.0],["2024-06-06",246.8273,248.6769,243.9697,244.2633,123800.0],["2024-06-07",241.8265,244.8896,240.8969,243.2651,102100.0],["2024-06-10",240.7696,245.5061,239.8497,245.2321,80000.0],["2024-06-11",243.9795,246.3575,242.8051,245.2223,78500.0],["2024-06-12",250.0469,256.819,250.0469,254.6758,135200.0],["2024-06-13",254.343,258.1988,251.2212,255.0672,192900.0],["2024-06-14",251.7693,251.8182,246.2792,248.0995,138200.0],["2024-06-17",247.7863,252.7088,246.0248,252.6403,105800.0],["2024-06-18",253.0611,257.9346,253.0611,257.4942,154200.0],["2024-06-20",256.3003,259.3536,254.5877,256.7896,161600.0],["2024-06-21",256.907,260.5377,256.2807,260.2147,339900.0],["2024-06-24",259.6472,263.5616,257.8954,258.5609,266900.0],["2024-06-25",258.4043,258.4043,252.3662,253.1296,99700.0],["2024-06-26",251.9455,252.6305,248.2169,250.2622,98600.0],["2024-06-27",250.7613,251.6812,247.7863,250.1056,77100.0],["2024-06-28",251.7008,254.4898,247.7178,250.1252,124200.0],["2024-07-01",250.869,250.869,241.5036,241.67,181100.0],["2024-07-02",241.9537,246.0639,239.9672,245.8584,102700.0],["2024-07-03",247.7178,248.853,245.5159,247.0915,91200.0],["2024-07-05",247.1306,249.8414,242.1005,244.0871,155500.0],["2024-07-08",245.9074,248.3246,245.6333,247.3949,93200.0],["2024-07-09",246.4945,247.9233,245.0364,245.9465,54400.0],["2024-07-10",246.9545,252.0726,246.2205,251.9063,60100.0],["2024-07-11",256.4765,258.6979,255.3413,257.1126,84800.0],["2024-07-12",259.1872,265.6559,258.4043,264.4816,166900.0],["2024-07-15",264.1488,267.4663,259.5395,259.8429,105200.0],["2024-07-16",262.2111,269.6878,262.2111,268.4743,106300.0],["2024-07-17",266.1452,268.5331,262.4558,262.7886,84900.0],["2024-07-18",262.4558,267.6523,260.019,261.2227,59600.0],["2024-07-19",258.463,259.4808,252.8751,253.981,87400.0],["2024-07-22",256.3786,261.4577,253.9712,260.9586,105700.0],["2024-07-23",259.0208,262.857,258.6783,258.9034,92500.0],["2024-07-24",256.8483,260.4888,251.0255,251.0255,114100.0],["2024-07-25",250.7222,256.2905,248.6671,250.5166,107700.0],["2024-07-26",254.0299,257.5529,253.3547,254.4507,68200.0],["2024-07-29",254.715,255.6642,252.7479,254.4214,74000.0],["2024-07-30",257.093,259.1285,249.5478,253.0513,109100.0],["2024-07-31",258.8545,269.1789,254.7149,261.3989,177500.0],["2024-08-01",259.6667,263.3953,248.7258,253.1785,168100.0],["2024-08-02",246.3282,252.2586,238.9591,241.8167,87200.0],["2024-08-05",231.8642,238.6754,228.2335,233.8116,101200.0],["2024-08-06",235.0447,235.1817,229.8776,231.6489,157700.0],["2024-08-07",235.1817,236.5909,227.891,228.8989,86000.0],["2024-08-08",231.3259,237.6087,231.3259,237.4325,81300.0],["2024-08-09",237.9023,239.8595,235.4166,237.5793,81100.0],["2024-08-12",238.1469,238.2545,232.9113,235.5633,62700.0],["2024-08-13",239.8106,247.2774,238.5286,247.2774,151100.0],["2024-08-14",247.8842,247.9233,243.451,246.4358,107600.0],["2024-08-15",251.5931,256.0459,247.5612,255.1944,122600.0],["2024-08-16",254.7345,257.1419,250.3111,251.2898,148400.0],["2024-08-19",250.4579,257.9052,250.4579,257.3181,169000.0],["2024-08-20",256.3982,259.8234,256.3395,259.1579,162400.0],["2024-08-21",260.0778,266.018,258.2771,265.2057,136300.0],["2024-08-22",266.1869,267.0012,262.5566,264.1853,234000.0],["2024-08-23",265.608,270.2783,263.3611,268.002,192200.0],["2024-08-26",268.5024,270.3666,264.1265,264.4601,102800.0],["2024-08-27",263.3023,264.6072,261.2713,263.4691,118700.0],["2024-08-28",262.4683,265.5786,260.8789,263.1846,111100.0],["2024-08-29",265.971,269.3266,263.6653,264.5385,95100.0],["2024-08-30",267.0601,268.6594,264.3423,267.0699,204000.0],["2024-09-03",264.7151,264.7151,251.3518,252.5685,139000.0],["2024-09-04",251.2831,255.8848,248.4967,254.727,150700.0],["2024-09-05",254.57,254.57,250.3216,250.9103,94200.0],["2024-09-06",251.4598,251.4598,246.0732,246.191,85300.0],["2024-09-09",247.0348,247.9865,243.4928,244.2189,102300.0],["2024-09-10",243.8068,243.8068,239.5093,239.8625,114400.0],["2024-09-11",239.6761,242.4135,235.6926,241.8935,160400.0],["2024-09-12",242.0996,242.8845,239.7938,239.8625,81400.0],["2024-09-13",241.9033,245.4257,240.6082,245.2981,86600.0],["2024-09-16",244.9057,248.7616,243.5615,247.6627,91800.0],["2024-09-17",248.9873,252.1662,247.6038,249.4484,55100.0],["2024-09-18",250.4688,255.0704,245.4649,248.1925,68300.0],["2024-09-19",255.0998,260.0154,253.5104,259.5641,151200.0],["2024-09-20",258.0924,258.1218,254.0402,255.5904,234000.0],["2024-09-23",257.327,258.7791,254.5602,255.453,77600.0],["2024-09-24",255.8651,257.4055,253.9813,255.1194,67300.0],["2024-09-25",256.13,256.13,250.1646,251.9013,82900.0],["2024-09-26",256.5127,262.0072,256.081,261.7325,71700.0],["2024-09-27",262.7626,264.5778,257.5429,259.3286,83800.0],["2024-09-30",258.2199,260.9083,256.5912,260.2509,81500.0],["2024-10-01",259.672,260.6924,253.4907,255.7278,81800.0],["2024-10-02",255.1489,256.2871,253.3632,253.8734,68400.0],["2024-10-03",252.4703,253.1571,249.0559,249.5465,94100.0],["2024-10-04",253.5791,254.5897,251.4205,253.5202,45300.0],["2024-10-07",252.3919,255.9339,251.4598,255.1587,54300.0],["2024-10-08",254.5897,255.2176,250.7533,252.0092,63800.0],["2024-10-09",252.1858,256.0712,252.1858,253.736,55000.0],["2024-10-10",250.8711,251.0477,247.3095,248.2514,99000.0],["2024-10-11",248.2318,253.7753,247.074,252.49,100300.0],["2024-10-14",252.6764,257.0622,252.6764,256.5716,115600.0],["2024-10-15",256.1791,259.309,252.4115,252.696,125500.0],["2024-10-16",254.6191,256.915,251.1948,251.9307,165100.0],["2024-10-17",255.0999,257.9059,254.1972,257.2976,74500.0],["2024-10-18",257.2976,257.5135,253.7949,254.1874,62000.0],["2024-10-21",253.1375,253.687,249.7918,250.2431,49300.0],["2024-10-22",248.3985,249.5269,245.1019,249.0559,80500.0],["2024-10-23",248.791,251.2243,246.8581,248.3495,95000.0],["2024-10-24",249.1737,251.8621,247.702,250.8711,93700.0],["2024-10-25",251.2635,253.1081,247.9865,248.4476,84300.0],["2024-10-28",249.4582,253.4417,249.4582,249.8703,99800.0],["2024-10-29",248.1533,254.6878,246.2989,254.2561,257700.0],["2024-10-30",255.0999,255.0999,243.1494,246.5344,187100.0],["2024-10-31",245.3766,245.3766,239.578,240.0195,117100.0],["2024-11-01",241.0693,246.2106,240.7456,244.7389,88500.0],["2024-11-04",243.7283,244.6015,241.8445,243.8166,55900.0],["2024-11-05",242.0799,245.2687,240.5101,244.7389,107200.0],["2024-11-06",256.4146,258.0825,251.3715,255.8847,179200.0],["2024-11-07",256.8267,256.9739,253.2847,254.1776,101800.0],["2024-11-08",252.9118,255.9534,251.4499,252.9511,84300.0],["2024-11-11",254.8742,255.0017,251.5284,251.8621,60100.0],["2024-11-12",251.5284,253.1375,247.6136,247.8491,53300.0],["2024-11-13",248.2318,249.7624,246.505,247.9865,108900.0],["2024-11-14",248.4084,248.7126,243.9442,244.6015,116900.0],["2024-11-15",244.2091,244.2091,236.3696,236.5462,128600.0],["2024-11-18",236.2813,236.7719,234.0639,234.8488,141400.0],["2024-11-19",231.9348,235.4572,231.9348,233.3379,81200.0],["2024-11-20",232.7099,234.0149,230.0216,233.4556,109600.0],["2024-11-21",233.9083,236.8211,231.1431,234.853,103000.0],["2024-11-22",236.024,240.5309,234.7545,239.9306,139800.0],["2024-11-25",242.3219,250.1254,242.3219,247.3799,199100.0],["2024-11-26",246.9961,246.9961,242.499,243.3453,99400.0],["2024-11-27",244.1424,244.9788,239.9602,241.9184,60600.0],["2024-11-29",242.5876,245.8152,241.9184,242.7352,53500.0],["2024-12-02",242.745,245.953,241.8397,243.8668,111000.0],["2024-12-03",244.3195,244.3392,241.0918,242.1349,68400.0],["2024-12-04",242.4498,245.461,241.6035,242.499,80800.0],["2024-12-05",242.1448,243.9554,239.1336,239.5469,98400.0],["2024-12-06",241.4165,243.3158,240.0684,242.3022,76100.0],["2024-12-09",243.2174,251.011,243.2174,249.9187,130200.0],["2024-12-10",248.7379,248.974,242.9025,246.9764,113700.0],["2024-12-11",248.4623,251.7884,245.6283,247.7735,152600.0],["2024-12-12",246.5434,248.669,244.2408,244.8214,81700.0],["2024-12-13",243.7291,245.028,239.7043,242.3711,77200.0],["2024-12-16",241.0721,246.6123,240.8753,245.5594,93600.0],["2024-12-17",245.0674,248.0097,238.3857,239.8519,77500.0],["2024-12-18",241.8003,243.3059,230.7495,231.8418,105600.0],["2024-12-19",232.4814,234.9317,227.6399,230.2574,147600.0],["2024-12-20",228.8601,234.7152,228.8404,230.7003,467600.0],["2024-12-23",230.2181,233.2096,229.3128,232.9537,94300.0],["2024-12-24",232.6389,234.5971,229.4702,234.3511,31000.0],["2024-12-26",233.3277,236.5947,233.3277,236.2011,48300.0],["2024-12-27",235.7976,236.5947,230.6806,233.2588,64300.0],["2024-12-30",231.0152,231.7335,227.325,230.592,76000.0],["2024-12-31",232.196,233.4949,230.346,231.8909,80200.0],["2025-01-02",232.5306,236.3093,229.8835,230.9561,119000.0],["2025-01-03",232.3338,235.5713,230.2673,235.0202,94500.0],["2025-01-06",236.949,243.0107,236.1912,237.1163,107500.0],["2025-01-07",237.6477,238.9171,234.4692,235.2367,100400.0],["2025-01-08",233.5934,233.5934,229.8934,233.249,76800.0],["2025-01-10",229.362,232.3928,226.6362,231.3694,102000.0],["2025-01-13",220.5646,229.6867,220.476,228.929,139000.0],["2025-01-14",229.7851,231.4481,225.101,226.9314,183600.0],["2025-01-15",231.2513,232.4027,227.2167,227.5119,105200.0],["2025-01-16",227.5808,229.5096,226.3704,227.4529,122700.0],["2025-01-17",229.3915,231.0742,227.0691,229.4505,165200.0],["2025-01-21",231.3694,235.5516,231.3104,233.1309,73500.0],["2025-01-22",234.4101,236.5652,231.2612,231.7138,126000.0],["2025-01-23",230.6609,234.5971,228.9979,232.9242,119300.0],["2025-01-24",233.3277,233.7213,230.5035,231.2612,114200.0],["2025-01-27",228.1024,229.234,224.0678,225.5537,179400.0],["2025-01-28",225.8686,225.8686,219.1771,220.4268,260500.0],["2025-01-29",222.0013,233.741,222.0013,231.4875,429100.0],["2025-01-30",231.4973,242.007,228.8699,239.2812,351700.0],["2025-01-31",240.6588,242.5876,231.5859,234.5577,169900.0],["2025-02-03",229.3915,232.137,224.4811,227.9646,204000.0],["2025-02-04",226.7051,228.8109,226.6263,227.3644,186900.0],["2025-02-05",228.2008,230.2771,226.5279,229.48,134200.0],["2025-02-06",229.6768,232.0484,228.1319,229.7851,125100.0],["2025-02-07",229.7851,230.2181,225.475,229.0667,182900.0],["2025-02-10",230.3263,233.8689,227.079,230.9758,157700.0],["2025-02-11",228.5944,239.8421,228.5944,235.896,194000.0],["2025-02-12",233.5343,238.8777,233.0325,238.6415,151300.0],["2025-02-13",239.0253,243.9456,235.2072,243.67,152500.0],["2025-02-14",244.8312,247.3307,241.7019,242.932,171100.0],["2025-02-18",244.1129,248.8855,243.1485,247.6161,180800.0],["2025-02-19",248.856,252.7823,246.6222,250.5387,206800.0],["2025-02-20",251.2788,252.9069,248.1507,251.782,168300.0],["2025-02-21",252.6208,254.3476,245.0227,248.4369,188600.0],["2025-02-24",247.9731,250.4893,245.0621,245.8219,143900.0],["2025-02-25",246.5423,247.7461,237.5628,237.8687,186700.0],["2025-02-26",238.1647,241.4901,236.5464,237.0102,118400.0],["2025-02-27",236.7043,238.0167,231.0699,231.2574,125700.0],["2025-02-28",229.5503,230.7344,222.3568,229.0372,210800.0],["2025-03-03",229.7871,229.7871,219.357,220.1168,235800.0],["2025-03-04",218.3604,219.9195,210.6143,212.7654,155300.0],["2025-03-05",212.9529,214.9363,209.3216,214.7982,261600.0],["2025-03-06",211.4333,215.5975,209.1046,213.92,202200.0],["2025-03-07",214.2456,218.3012,211.3248,217.0184,117300.0],["2025-03-10",215.5185,217.1566,210.861,212.43,222300.0],["2025-03-11",213.1503,213.1503,205.8187,206.5785,183200.0],["2025-03-12",206.6771,207.8218,201.6644,202.1084,279500.0],["2025-03-13",202.1084,205.2957,199.2962,202.3847,167000.0],["2025-03-14",204.526,208.473,203.6478,207.7231,138500.0],["2025-03-17",207.6343,213.6141,205.9173,212.0648,123100.0],["2025-03-18",211.2459,211.759,203.48,206.4502,197100.0],["2025-03-19",206.0752,212.6175,206.0752,211.6998,175700.0],["2025-03-20",209.302,214.7587,204.6543,208.552,113000.0],["2025-03-21",206.3219,210.0814,203.0755,207.0126,349200.0],["2025-03-24",210.4663,214.4232,210.4663,213.9792,120400.0],["2025-03-25",214.2555,216.6434,212.5484,213.5943,92300.0],["2025-03-26",213.9496,214.1371,208.1968,208.927,131800.0],["2025-03-27",207.6047,208.1671,204.8121,207.2495,64200.0],["2025-03-28",206.0851,206.539,197.0562,198.3094,123700.0],["2025-03-31",196.1484,196.1484,190.9876,194.1354,263100.0],["2025-04-01",193.5039,195.4675,190.3462,190.5337,252700.0],["2025-04-02",188.3135,195.3195,188.3135,194.0269,289300.0],["2025-04-03",186.0933,186.0933,160.0823,160.4967,752000.0],["2025-04-04",152.5533,154.438,144.3533,150.5403,490100.0],["2025-04-07",146.8597,163.5951,144.8664,157.9212,684100.0],["2025-04-08",164.6312,164.6312,144.6099,147.7379,513800.0],["2025-04-09",147.9155,166.141,140.2188,164.4141,743200.0],["2025-04-10",156.7865,157.8127,147.4122,150.6982,539400.0],["2025-04-11",150.4022,155.3064,146.5341,153.3427,517900.0],["2025-04-14",156.895,159.7369,154.1814,157.1713,427900.0],["2025-04-15",154.5959,157.4279,152.0895,153.2835,278400.0],["2025-04-16",150.6784,153.0664,147.4715,150.3627,267300.0],["2025-04-17",151.8329,152.7309,149.889,151.8527,376100.0],["2025-04-21",149.7608,154.3097,148.0833,154.063,335700.0],["2025-04-22",155.4149,161.6118,154.9117,161.2171,435800.0],["2025-04-23",168.2033,173.3147,160.0625,160.7927,574200.0],["2025-04-24",164.0688,174.7455,162.7959,174.2423,389000.0],["2025-04-25",171.9135,174.8639,169.6144,173.7292,203200.0],["2025-04-28",174.6567,177.2124,172.9299,176.6697,211300.0],["2025-04-29",174.5482,177.1434,172.3181,176.798,503000.0],["2025-04-30",188.7773,192.9217,175.7816,179.8964,477800.0],["2025-05-01",180.1727,188.2247,176.3934,186.1821,316700.0],["2025-05-02",189.9219,192.9513,187.1294,190.2476,254600.0],["2025-05-05",188.8562,195.2307,188.8562,193.3065,228900.0],["2025-05-06",190.4449,191.4613,186.1032,188.0569,180400.0],["2025-05-07",188.7279,189.5963,185.59,188.5602,212800.0],["2025-05-08",191.5106,196.7997,189.8923,194.1946,212500.0],["2025-05-09",196.5431,198.9113,194.5794,194.9544,194800.0],["2025-05-12",207.2199,215.8047,206.2331,214.8377,393100.0],["2025-05-13",215.0449,218.1926,213.17,217.0283,263800.0],["2025-05-14",216.002,218.1531,214.4725,215.2422,218800.0],["2025-05-15",213.0911,216.1204,212.6964,213.5943,261600.0],["2025-05-16",212.9529,216.2389,211.5616,215.8244,198400.0],["2025-05-19",211.7886,217.2158,211.2656,213.693,188600.0],["2025-05-20",212.5681,214.8376,211.1471,213.2391,141100.0],["2025-05-21",211.1669,213.1207,205.6805,207.8908,201200.0],["2025-05-22",207.0988,208.9502,204.9405,206.1088,144300.0],["2025-05-23",200.7427,203.8713,200.7427,203.3564,165000.0],["2025-05-27",207.2869,210.0789,204.9009,209.8908,173100.0],["2025-05-28",209.8908,211.3461,204.8613,205.3365,155500.0],["2025-05-29",207.3661,208.0196,204.3267,206.7127,171600.0],["2025-05-30",204.9504,205.0296,201.7723,203.0198,169500.0],["2025-06-02",202.3169,203.495,199.1883,200.8219,222200.0],["2025-06-03",201.6733,210.5343,201.2377,210.2967,222000.0],["2025-06-04",210.2076,214.4252,204.5445,213.0787,284600.0],["2025-06-05",213.8114,215.336,210.96,212.0491,167900.0],["2025-06-06",215.7717,217.0587,213.8411,215.5242,102000.0],["2025-06-09",217.7914,222.1377,216.9201,220.4744,172700.0],["2025-06-10",221.4248,226.7909,220.7318,225.0484,161300.0],["2025-06-11",225.6128,226.6721,220.9694,222.1476,128700.0],["2025-06-12",220.1873,226.7216,219.821,224.3257,210300.0],["2025-06-13",218.8111,220.7714,213.2272,213.9995,162200.0],["2025-06-16",216.4449,219.7517,216.4449,219.5833,104000.0],["2025-06-17",217.6924,219.1774,213.653,213.6926,127000.0],["2025-06-18",214.8311,219.92,213.0193,217.1478,187600.0],["2025-06-20",219.7121,219.7121,213.8411,216.9894,327100.0],["2025-06-23",216.9993,221.6031,214.94,221.2169,176200.0],["2025-06-24",221.9694,224.7118,221.1179,221.2565,129100.0],["2025-06-25",222.3654,223.702,219.92,223.4842,102600.0],["2025-06-26",224.1772,225.7217,217.9696,224.2267,109900.0],["2025-06-27",224.4148,226.2365,221.0981,223.4049,169100.0],["2025-06-30",225.0781,225.8306,223.1673,224.4742,113600.0],["2025-07-01",222.9297,233.7708,220.4051,228.9096,117900.0],["2025-07-02",228.7908,235.4242,226.0979,234.9886,186800.0],["2025-07-03",237.1667,239.0082,232.4342,234.1371,109500.0],["2025-07-07",232.1471,234.9391,228.0285,229.3057,224600.0],["2025-07-08",230.9095,236.0875,230.6026,233.2361,156600.0],["2025-07-09",233.6223,236.1172,231.6323,234.9984,77300.0],["2025-07-10",235.444,239.226,234.3945,235.4242,129100.0],["2025-07-11",232.85,232.85,230.464,231.5234,103900.0],["2025-07-14",230.365,231.761,228.6225,229.4641,136000.0],["2025-07-15",231.4937,232.0283,225.7316,225.9593,141400.0],["2025-07-16",226.2365,228.7611,223.0089,227.979,107600.0],["2025-07-17",227.4543,232.1669,227.4543,231.1471,100100.0],["2025-07-18",232.4738,232.5035,229.2264,232.1471,94100.0],["2025-07-21",232.6025,233.7807,229.8106,229.87,46500.0],["2025-07-22",229.87,232.157,227.7117,228.6324,305400.0],["2025-07-23",230.3848,232.4243,225.9098,230.167,290200.0],["2025-07-24",228.3849,229.3948,225.7613,226.0385,131900.0],["2025-07-25",227.5236,228.5136,223.9297,228.0483,252000.0],["2025-07-28",228.2364,237.8597,225.4643,234.8103,361800.0],["2025-07-29",236.5033,236.5033,230.2363,233.4441,186400.0],["2025-07-30",252.3837,269.0166,251.958,257.8092,581300.0],["2025-07-31",258.2547,260.314,253.6906,254.7697,389600.0],["2025-08-01",249.4136,251.0373,241.4437,248.4136,279600.0],["2025-08-04",251.7105,255.9578,247.9483,250.4829,200200.0],["2025-08-05",252.2451,252.4629,243.3941,249.0968,162500.0],["2025-08-06",250.0769,252.3739,246.2751,246.7009,182400.0],["2025-08-07",250.9284,252.4134,243.7703,244.9386,141600.0],["2025-08-08",245.7702,249.5423,245.3841,246.8296,132800.0],["2025-08-11",247.3741,247.3741,242.0773,242.9684,118100.0],["2025-08-12",244.3841,252.8689,244.3841,252.7105,139200.0],["2025-08-13",254.344,261.0566,253.651,260.7992,232400.0],["2025-08-14",255.7004,259.2052,252.255,253.7797,157800.0],["2025-08-15",254.8094,254.8094,247.6018,248.1463,93200.0],["2025-08-18",247.3939,251.0472,247.3939,249.9878,133000.0],["2025-08-19",250.9086,253.5025,249.0968,250.3343,128400.0],["2025-08-20",248.374,250.0175,243.5525,246.7603,154300.0],["2025-08-21",245.7474,248.5974,244.6054,248.369,132500.0],["2025-08-22",250.6927,261.914,245.8764,261.1096,210100.0],["2025-08-25",259.5705,263.0262,255.6579,260.3351,187900.0],["2025-08-26",260.3351,265.6081,260.3351,260.6727,407600.0],["2025-08-27",258.9945,263.761,257.7929,260.5833,161900.0],["2025-08-28",262.3311,262.5893,258.0312,262.2417,134000.0],["2025-08-29",261.8445,266.0053,256.7403,258.0213,163000.0],["2025-09-02",252.9568,253.7314,250.7523,253.7115,118100.0],["2025-09-03",253.4533,254.8337,249.9578,252.7383,134600.0],["2025-09-04",253.0958,257.7929,250.8913,257.773,143400.0],["2025-09-05",259.5109,261.4671,256.1743,260.8018,168400.0],["2025-09-08",261.8346,261.8346,258.4086,260.6628,109600.0],["2025-09-09",260.2656,260.2656,256.1445,259.3023,104700.0],["2025-09-10",258.8654,264.059,258.071,262.1425,172300.0],["2025-09-11",263.5029,269.9179,263.5029,269.2824,210400.0],["2025-09-12",268.3887,268.3887,261.1097,262.1226,137300.0],["2025-09-15",262.3112,266.2238,259.7889,260.9805,176100.0],["2025-09-16",261.1692,262.9766,258.4284,261.6956,121400.0],["2025-09-17",261.6955,264.7442,256.2835,258.5873,117100.0],["2025-09-18",261.7452,266.8594,261.7452,264.6349,116000.0],["2025-09-19",265.8465,265.8465,259.6599,260.8714,282500.0],["2025-09-22",260.1266,263.3738,260.0868,262.4006,119200.0],["2025-09-23",263.7412,265.1017,259.3222,260.7422,120000.0],["2025-09-24",261.1295,262.7879,256.1742,258.1603,117900.0],["2025-09-25",255.3103,256.8694,251.8744,255.9558,187300.0],["2025-09-26",255.7473,258.5675,252.8178,258.0114,121100.0],["2025-09-29",261.6558,261.6558,255.2011,256.0154,76500.0],["2025-09-30",255.6976,257.6738,253.4434,257.207,92400.0],["2025-10-01",256.8197,258.1901,254.4265,256.1842,182200.0],["2025-10-02",257.3957,259.6102,254.2478,257.2368,118600.0],["2025-10-03",258.6171,262.0729,256.6807,257.1772,106700.0],["2025-10-06",257.922,261.3083,255.1316,258.6966,125800.0],["2025-10-07",260.1564,261.0401,252.1624,252.7185,93800.0],["2025-10-08",252.9668,257.4851,251.9539,257.0978,88600.0],["2025-10-09",256.1445,256.1445,251.2389,253.9995,96100.0],["2025-10-10",258.9945,265.2506,247.5448,248.1306,175200.0],["2025-10-13",253.354,255.3501,250.4742,252.7383,159000.0],["2025-10-14",247.7831,260.8515,247.7831,258.9547,156200.0],["2025-10-15",262.0034,265.5088,260.782,262.5297,135300.0],["2025-10-16",264.347,268.0411,261.0203,265.2904,285300.0],["2025-10-17",263.7114,265.5883,261.4771,263.0858,105300.0],["2025-10-20",266.0947,270.9308,265.767,268.4979,103400.0],["2025-10-21",266.7601,269.1036,265.4393,267.4155,88500.0],["2025-10-22",268.0014,269.203,260.2755,260.8714,114200.0],["2025-10-23",261.1792,267.8127,260.9706,267.4651,93300.0],["2025-10-24",269.6101,272.0728,266.5416,267.475,192100.0],["2025-10-27",269.5803,273.0857,269.0838,269.9477,165800.0],["2025-10-28",268.7859,268.7859,259.6003,260.7025,310600.0],["2025-10-29",258.1901,262.0431,242.3611,250.7125,405000.0],["2025-10-30",247.1376,253.2249,239.3323,241.1397,335400.0],["2025-10-31",243.1952,246.4127,240.9113,241.6163,275900.0],["2025-11-03",246.234,250.8019,243.0562,247.5646,358700.0],["2025-11-04",242.9966,246.5616,239.4614,239.5409,191500.0],["2025-11-05",241.4773,246.5716,238.3294,243.1952,158800.0],["2025-11-06",242.7087,246.1744,239.0245,239.5409,195900.0],["2025-11-07",237.9718,241.2489,233.3641,241.2489,189300.0],["2025-11-10",244.377,249.7394,239.1536,244.7642,209800.0],["2025-11-11",243.8606,245.1615,238.7564,240.3949,172100.0],["2025-11-12",241.2886,247.2071,241.2886,244.5557,247000.0],["2025-11-13",241.7057,242.9073,237.2668,239.4118,239600.0],["2025-11-14",236.0851,241.5567,233.3741,239.0046,215500.0],["2025-11-17",237.4555,238.3294,232.5101,234.3671,259200.0],["2025-11-18",233.6025,236.9987,231.9938,234.6452,204700.0],["2025-11-19",234.8537,239.2529,234.8537,238.2598,196600.0],["2025-11-20",242.9418,247.5739,232.7611,234.0361,334800.0],["2025-11-21",234.863,244.0574,232.4622,240.2721,212000.0],["2025-11-24",241.0989,247.7133,238.8177,246.5976,255500.0],["2025-11-25",247.2551,253.0328,245.0636,251.9868,278300.0],["2025-11-26",252.714,257.386,252.1462,255.1147,161000.0],["2025-11-28",255.563,256.8381,253.9492,255.035,79300.0],["2025-12-01",251.3094,254.6764,249.0581,252.5845,232000.0],["2025-12-02",251.9569,254.4672,249.6359,252.5048,162200.0],["2025-12-03",251.8075,256.1508,247.7034,256.1208,233600.0],["2025-12-04",255.6527,258.8902,252.5546,257.9936,161000.0],["2025-12-05",257.9538,262.4265,256.9078,258.5515,177500.0],["2025-12-08",261.0518,261.9782,253.4811,258.1729,265200.0],["2025-12-09",256.6887,258.3522,253.1125,256.3002,128000.0],["2025-12-10",256.7385,266.5406,251.2297,265.664,263900.0],["2025-12-11",264.9966,271.3819,263.2633,271.2026,230800.0],["2025-12-12",270.565,273.1949,260.2947,261.251,313900.0],["2025-12-15",262.2073,263.9207,257.1071,259.5476,214700.0],["2025-12-16",258.153,262.7054,249.6857,252.1761,275400.0],["2025-12-17",252.5546,255.0151,247.9424,250.373,199200.0],["2025-12-18",252.8136,256.7484,248.6298,250.4129,148300.0],["2025-12-19",250.0941,254.9753,248.4704,254.019,426100.0],["2025-12-22",255.7821,258.6511,251.4091,255.2642,127100.0],["2025-12-23",254.8259,258.4319,247.6436,258.0036,189900.0],["2025-12-24",259.1492,261.2112,256.1807,259.5277,72100.0],["2025-12-26",260.0656,261.7491,256.5293,261.1016,122200.0],["2025-12-29",259.5078,260.992,255.8818,256.3499,112500.0],["2025-12-30",256.5293,257.8442,254.9454,256.36,151100.0],["2025-12-31",256.2105,257.3262,248.6497,251.947,119300.0],["2026-01-02",253.1224,264.4188,253.1224,261.53,140500.0],["2026-01-05",263.5223,272.8164,263.5223,269.4892,211000.0],["2026-01-06",268.3138,277.6776,263.1139,277.5182,229900.0],["2026-01-07",274.8983,276.3627,268.1145,271.1528,168200.0],["2026-01-08",268.6624,274.9681,268.6624,271.7306,280700.0],["2026-01-09",273.5236,277.9764,271.9597,277.319,147100.0],["2026-01-12",275.1374,278.2952,272.4976,274.8684,170800.0],["2026-01-13",274.3405,281.7718,272.5374,280.1182,120600.0],["2026-01-14",280.1182,281.4132,275.5458,279.2615,170700.0],["2026-01-15",282.8975,295.2797,281.7718,292.6697,262400.0],["2026-01-16",295.4689,302.7109,290.3586,296.1363,262700.0],["2026-01-20",289.8705,292.2314,283.007,285.3679,176000.0],["2026-01-21",289.7809,303.8266,288.5158,300.3401,243100.0],["2026-01-22",303.8266,306.8051,297.8696,299.1547,157600.0],["2026-01-23",297.4612,299.1547,287.2407,289.233,241300.0],["2026-01-26",288.8345,291.4942,284.9894,289.3724,226900.0],["2026-01-27",289.3824,295.5386,286.3242,295.0306,206100.0],["2026-01-28",308.3691,331.2009,303.5377,313.041,488300.0],["2026-01-29",318.2609,326.0906,315.8402,325.2439,376200.0],["2026-01-30",321.0003,327.9435,320.5919,322.5145,561500.0],["2026-02-02",318.8386,327.2761,313.9575,324.0286,312900.0],["2026-02-03",326.6385,334.8368,322.4945,330.663,286900.0],["2026-02-04",333.3526,344.7984,323.4309,329.9856,212400.0],["2026-02-05",325.6025,333.7112,322.5443,330.6032,292600.0],["2026-02-06",335.8031,349.3807,334.0897,348.3347,311600.0],["2026-02-09",347.7968,351.3033,342.1187,347.3485,225700.0],["2026-02-10",347.7869,350.7653,344.3103,347.7072,111800.0],["2026-02-11",353.3255,358.1767,344.8084,356.5032,200900.0],["2026-02-12",359.153,365.9368,351.0941,355.9055,265300.0],["2026-02-13",354.8894,364.5621,351.6918,358.1667,205600.0],["2026-02-17",352.9668,353.8833,341.8199,348.3945,234600.0],["2026-02-18",348.1654,353.6343,344.0712,347.3087,186000.0],["2026-02-19",347.3087,363.9204,343.3754,362.6625,807500.0],["2026-02-20",360.6559,371.3677,357.0321,369.7005,232600.0],["2026-02-23",369.3811,372.356,361.5644,367.7539,204800.0],["2026-02-24",367.7539,379.3541,366.9253,367.9735,248000.0],["2026-02-25",367.9735,377.3575,362.2133,376.0497,360800.0],["2026-02-26",374.9317,376.7985,356.1137,361.8639,278400.0],["2026-02-27",356.7426,358.1303,347.099,351.8609,562600.0],["2026-03-02",351.3318,361.3448,346.4501,360.7758,210000.0],["2026-03-03",347.9276,349.3852,338.9629,344.4735,216900.0],["2026-03-04",349.4051,351.8709,336.8964,337.3357,281700.0],["2026-03-05",331.2261,336.6768,319.6558,323.03,577900.0],["2026-03-06",312.5578,314.6942,299.54,301.7662,455400.0],["2026-03-09",295.4769,306.578,288.958,306.4083,697100.0],["2026-03-10",307.3567,329.8983,307.3567,323.2397,396100.0],["2026-03-11",321.4328,330.8867,318.6375,330.2278,281200.0],["2026-03-12",323.1598,327.2029,318.6874,325.2562,250000.0],["2026-03-13",332.424,335.7484,322.2813,325.6256,304000.0],["2026-03-16",330.2178,335.6186,327.8119,329.1895,229200.0],["2026-03-17",330.1579,338.0844,326.8635,335.5088,221700.0],["2026-03-18",333.0729,338.4637,330.5073,332.424,236000.0],["2026-03-19",326.005,334.3907,322.5708,332.2144,187100.0],["2026-03-20",331.835,332.5338,317.759,320.105,259100.0],["2026-03-23",330.5871,340.2607,328.6305,329.6388,179400.0],["2026-03-24",329.6388,355.6644,328.3609,351.9208,340100.0],["2026-03-25",352.2203,356.3134,349.6747,351.5215,162100.0],["2026-03-26",344.9826,347.0491,335.3391,337.156,205100.0],["2026-03-27",334.2809,339.4221,329.5389,332.7035,203600.0],["2026-03-30",338.2541,338.2541,316.3015,319.7656,292500.0],["2026-03-31",326.0349,339.1226,323.8287,338.7732,221200.0],["2026-04-01",343.2256,353.598,343.2256,344.9327,204700.0],["2026-04-02",332.8533,350.7328,329.9083,345.951,179400.0],["2026-04-06",344.7131,352.3501,337.6052,338.2341,291700.0],["2026-04-07",337.4554,343.4053,332.8533,343.4053,196600.0],["2026-04-08",364.8089,373.2245,360.2866,367.4444,330100.0],["2026-04-09",367.1649,378.3458,365.3779,375.7203,211700.0],["2026-04-10",381.3607,385.5735,378.3558,382.2192,249100.0],["2026-04-13",378.7951,386.3822,376.3592,386.3822,176900.0],["2026-04-14",388.219,391.0143,382.9081,386.9811,140700.0],["2026-04-15",386.9811,386.9811,378.5055,385.294,173600.0],["2026-04-16",381.8399,388.5884,381.8399,385.6234,151300.0],["2026-04-17",389.437,396.3252,386.0926,388.828,246700.0],["2026-04-20",390.2156,396.2553,388.9678,393.9992,178000.0],["2026-04-21",394.9575,399.3201,391.5833,395.8161,218000.0],["2026-04-22",399.3201,403.0537,389.5168,393.8794,197700.0],["2026-04-23",397.3235,404.1119,395.9259,400.9973,275700.0],["2026-04-24",404.3116,409.2432,397.8626,406.448,270100.0],["2026-04-27",408.5345,409.3031,394.3785,402.335,148900.0],["2026-04-28",391.8029,399.1404,380.7118,388.6583,270800.0],["2026-04-29",392.2621,393.3303,383.0778,390.7946,170100.0],["2026-04-30",396.2254,404.2617,391.5933,403.4831,280300.0],["2026-05-01",405.9289,414.2946,401.2568,406.3881,303100.0],["2026-05-04",408.4446,426.2742,408.4446,423.5489,484800.0],["2026-05-05",424.8067,429.7683,420.1247,422.0814,358100.0],["2026-05-06",439.2521,474.1926,429.2691,440.9193,794900.0],["2026-05-07",444.9524,456.6525,432.0045,440.8294,357200.0],["2026-05-08",447.2685,458.2698,441.3086,456.2532,335400.0],["2026-05-11",456.2532,466.326,447.9873,465.0682,314800.0],["2026-05-12",461.1648,465.4875,440.5799,455.4546,327300.0],["2026-05-13",464.1497,480.5019,462.2929,480.2024,598500.0],["2026-05-14",481.9594,483.1275,441.1389,459.2082,574100.0],["2026-05-15",449.914,455.5045,438.773,445.3517,935900.0],["2026-05-18",446.0206,449.914,430.517,435.2589,303200.0],["2026-05-19",426.1145,433.2124,416.6007,429.4488,421000.0],["2026-05-20",434.2606,440.5899,428.2608,440.51,326400.0],["2026-05-21",437.2,448.98,437.2,443.91,298300.0],["2026-05-22",446.34,461.35,444.03,460.48,298800.0],["2026-05-26",471.55,477.08,463.7,476.77,268800.0],["2026-05-27",482.34,482.34,462.24,475.66,229400.0],["2026-05-28",477.3,477.3,463.84,473.6,570900.0],["2026-05-29",475.26,475.26,456.95,466.87,314200.0],["2026-06-01",460.01,470.72,457.04,463.46,201200.0],["2026-06-02",468.0,489.6,467.97,487.9,266400.0],["2026-06-03",488.31,500.57,483.2,484.65,351000.0],["2026-06-04",472.68,483.67,463.0,480.24,235700.0],["2026-06-05",467.76,471.5,455.99,457.34,242700.0],["2026-06-08",470.67,471.29,457.0,464.34,368400.0],["2026-06-09",474.2,485.78,430.01,456.0,460800.0],["2026-06-10",451.71,462.29,436.47,439.44,334500.0],["2026-06-11",447.31,464.63,445.85,462.98,152400.0],["2026-06-12",462.95,475.33,461.05,472.14,204600.0],["2026-06-15",486.99,498.38,475.12,476.9,314200.0],["2026-06-16",478.47,485.93,468.85,469.19,299000.0],["2026-06-17",470.81,481.9,464.85,466.44,229900.0],["2026-06-18",480.07,492.58,474.53,479.82,513700.0],["2026-06-22",485.4,490.87,474.53,489.1,298100.0],["2026-06-23",468.25,479.69,459.77,466.96,233800.0],["2026-06-24",466.96,474.8,459.41,463.69,259600.0],["2026-06-25",474.04,485.03,467.64,477.22,277700.0],["2026-06-26",473.63,473.63,450.08,452.36,653400.0],["2026-06-29",449.87,454.99,433.92,449.02,272700.0],["2026-06-30",452.29,460.16,451.69,455.33,269200.0],["2026-07-01",448.01,448.01,433.43,440.39,321600.0],["2026-07-02",439.81,440.06,411.63,418.47,456400.0],["2026-07-06",420.86,430.75,419,422.02,468297.079283],["2026-07-07",409.84,409.84,395.53,404.36,576124.026347],["2026-07-08",399.96,406.1299,395.39,401.56,354838.506662],["2026-07-09",413.66,423.8399,409.93,410.56,279468.651055],["2026-07-10",406.44,417.23,405.32,415.16,280216.653035],["2026-07-13",410.89,415.79,405.055,407.22,596087.47685],["2026-07-14",420.66,426.31,405.72,416.31,550298.958546],["2026-07-15",420.21,422.48,404.2275,415.43,288876.695888],["2026-07-16",405.32,411.095,394.96,402.01,541754.612546],["2026-07-17",390.14,404.79,380.25,397.75,400605.012303],["2026-07-20",401.66,411.24,398.67,401.65,356693.338645],["2026-07-21",412.92,423.17,407.98,414.53,319065.527448],["2026-07-22",408.31,418.61,408.31,416.08,194362.106671],["2026-07-23",412.42,422.0399,410.79,415.17,162462.644284],["2026-07-24",415.17,416.55,403.0101,404.86,265305.660818],["2026-07-27",407.71,414.93,387.14,402.99,427206.807785],["2026-07-28",393,393.05,379.33,392.05,1101264.272573],["2026-07-29",419.06,437.66,405.015,410.47,875065.126818],["2026-07-30",437.08,449.52,427.7075,442,729741.296726],["2026-07-31",452.98,458.05,435.07,442.13,250015.900425]]}