{"t":"MTN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1997-02-04",15.6555,16.1552,14.9061,14.9893,6573500.0],["1997-02-05",14.8228,14.9893,14.6562,14.6562,2471100.0],["1997-02-06",14.6562,14.8228,14.6562,14.6562,2351300.0],["1997-02-07",14.6562,14.7395,13.6569,14.1566,813300.0],["1997-02-10",14.1566,14.1566,13.1573,13.4071,373500.0],["1997-02-11",13.4071,13.9068,13.4071,13.8235,136500.0],["1997-02-12",13.9901,13.9901,13.4904,13.5737,126600.0],["1997-02-13",13.5737,13.6569,13.4071,13.4904,254800.0],["1997-02-14",13.4071,13.4071,12.7409,12.9075,372200.0],["1997-02-18",13.1573,13.1573,12.6577,12.7409,204400.0],["1997-02-19",12.7409,12.8242,12.4078,12.6577,489100.0],["1997-02-20",12.4911,13.3238,12.4911,13.2406,296200.0],["1997-02-21",13.3239,13.3239,12.9075,13.074,161100.0],["1997-02-24",12.9075,13.074,12.6577,12.9908,1415800.0],["1997-02-25",13.074,13.99,13.074,13.9068,288300.0],["1997-02-26",13.8235,14.573,13.7402,14.573,147600.0],["1997-02-27",14.4897,14.9061,14.4897,14.8228,339100.0],["1997-02-28",14.8228,14.9061,14.573,14.573,135000.0],["1997-03-03",14.6562,14.6562,14.4897,14.4897,146300.0],["1997-03-04",14.4897,14.4897,14.2399,14.2399,63100.0],["1997-03-05",14.2399,14.3231,14.1566,14.2399,31100.0],["1997-03-06",14.2399,14.3231,13.9068,13.99,129500.0],["1997-03-07",13.99,13.99,13.6569,13.6569,89200.0],["1997-03-10",13.6569,13.9068,13.4904,13.9068,76500.0],["1997-03-11",13.8235,14.0733,13.8235,14.0733,76600.0],["1997-03-12",13.99,14.0733,13.7402,13.8235,77200.0],["1997-03-13",13.7402,13.7402,13.4904,13.4904,139000.0],["1997-03-14",13.4904,13.8235,13.4904,13.6569,65500.0],["1997-03-17",13.6569,13.6569,13.3239,13.4904,173500.0],["1997-03-18",13.4904,13.6569,13.4904,13.6569,89700.0],["1997-03-19",13.6569,14.1566,13.6569,13.8235,77500.0],["1997-03-20",13.7402,13.7402,13.6569,13.6569,38800.0],["1997-03-21",13.7402,13.9068,13.5737,13.9068,70100.0],["1997-03-24",13.8235,13.9068,13.8235,13.8235,26000.0],["1997-03-25",13.8235,13.9068,13.7402,13.7402,21100.0],["1997-03-26",13.8235,13.8235,13.4904,13.5737,58100.0],["1997-03-27",13.6569,13.8235,13.3239,13.3239,50800.0],["1997-03-31",13.3239,13.3239,12.8242,12.9908,199000.0],["1997-04-01",12.9075,12.9075,12.5744,12.5744,57000.0],["1997-04-02",12.5744,12.5744,12.0747,12.2413,92000.0],["1997-04-03",12.158,12.158,11.5751,11.7416,385700.0],["1997-04-04",11.7416,12.6577,11.6584,12.4911,46400.0],["1997-04-07",12.7409,12.9075,12.6577,12.8242,112100.0],["1997-04-08",12.9908,13.1573,12.8242,13.1573,30700.0],["1997-04-09",13.2406,13.4071,13.074,13.3239,71600.0],["1997-04-10",13.2406,13.4904,13.2406,13.3239,9800.0],["1997-04-11",13.2406,13.2406,12.8242,12.9075,96700.0],["1997-04-14",12.8242,12.8242,12.6577,12.7409,45500.0],["1997-04-15",12.7409,12.9908,12.7409,12.9075,45400.0],["1997-04-16",12.9908,12.9908,12.8242,12.8242,95000.0],["1997-04-17",12.9908,12.9908,12.8242,12.9075,55100.0],["1997-04-18",12.9075,12.9075,12.4911,12.8242,132400.0],["1997-04-21",12.6577,12.6577,12.4078,12.5744,102300.0],["1997-04-22",12.4911,12.4911,12.2413,12.3246,32900.0],["1997-04-23",12.4911,12.4911,12.3246,12.3246,76400.0],["1997-04-24",12.3246,12.3246,12.158,12.3246,62400.0],["1997-04-25",12.2413,12.2413,11.6584,11.6584,86700.0],["1997-04-28",11.8249,12.3246,11.8249,12.3246,52400.0],["1997-04-29",12.4911,12.9075,12.4911,12.9075,69900.0],["1997-04-30",12.7409,13.5737,12.7409,13.5737,126200.0],["1997-05-01",13.6569,13.7402,13.1573,13.4071,84700.0],["1997-05-02",13.4071,13.4904,13.1573,13.4071,115300.0],["1997-05-05",13.4904,14.2399,13.4071,14.2399,60400.0],["1997-05-06",14.2399,14.573,13.99,14.3231,105200.0],["1997-05-07",14.2399,14.573,14.2399,14.3231,38300.0],["1997-05-08",14.3231,14.4897,14.1566,14.4897,86800.0],["1997-05-09",14.4064,14.4897,14.3231,14.4064,32300.0],["1997-05-12",14.3231,14.3231,14.0733,14.2399,86800.0],["1997-05-13",14.1566,14.2399,13.99,14.2399,84600.0],["1997-05-14",14.2399,14.3231,13.8235,14.3231,155200.0],["1997-05-15",14.2399,14.2399,13.99,14.0733,95100.0],["1997-05-16",13.9068,14.1566,13.9068,14.1566,55400.0],["1997-05-19",14.1566,14.4897,14.1566,14.3231,53500.0],["1997-05-20",14.3231,14.573,14.2399,14.573,31800.0],["1997-05-21",14.573,14.573,14.3231,14.4897,44900.0],["1997-05-22",14.4064,14.8228,14.4064,14.8228,52300.0],["1997-05-23",14.6562,15.2392,14.6562,15.2392,40600.0],["1997-05-27",15.2392,15.489,14.8228,15.489,19400.0],["1997-05-28",15.489,15.7388,15.3224,15.6555,62500.0],["1997-05-29",15.6555,15.6555,15.3224,15.6555,60300.0],["1997-05-30",15.6555,15.9053,15.5723,15.9053,37200.0],["1997-06-02",15.9054,15.9054,15.4057,15.4057,38300.0],["1997-06-03",15.3224,15.5723,15.3224,15.5723,32300.0],["1997-06-04",15.4057,15.9886,15.3224,15.9886,143200.0],["1997-06-05",15.9886,15.9886,15.7388,15.7388,20000.0],["1997-06-06",15.7388,16.2384,15.7388,16.2384,41300.0],["1997-06-09",16.1552,16.1552,15.8221,15.9886,40100.0],["1997-06-10",15.9886,16.1552,15.9053,16.0719,128200.0],["1997-06-11",15.9886,16.0719,15.8221,15.9886,17600.0],["1997-06-12",15.9054,15.9886,15.7388,15.9886,46800.0],["1997-06-13",15.9053,16.5715,15.9053,16.5715,73300.0],["1997-06-16",16.5715,16.5715,16.3217,16.3217,28300.0],["1997-06-17",16.405,16.405,16.2384,16.2384,41600.0],["1997-06-18",16.2384,16.4883,16.2384,16.405,79000.0],["1997-06-19",16.405,16.4883,16.3217,16.4883,8100.0],["1997-06-20",16.4883,16.4883,16.2384,16.405,51300.0],["1997-06-23",16.4883,16.5715,16.1552,16.1552,34300.0],["1997-06-24",16.3217,16.5715,16.0719,16.5715,48400.0],["1997-06-25",16.5715,16.8214,16.4883,16.6548,28500.0],["1997-06-26",16.6548,16.7381,16.405,16.405,46900.0],["1997-06-27",16.6548,17.2377,16.5715,16.9046,113700.0],["1997-06-30",17.0712,17.321,16.7381,16.8214,151000.0],["1997-07-01",16.4883,16.5715,16.0719,16.0719,62200.0],["1997-07-02",16.1552,16.405,16.1552,16.3217,8700.0],["1997-07-03",16.405,16.5299,16.405,16.5299,1700.0],["1997-07-07",16.3634,17.321,16.3634,17.321,39900.0],["1997-07-08",17.321,17.321,16.5715,16.6548,103600.0],["1997-07-09",16.6548,16.6548,16.3217,16.3217,42200.0],["1997-07-10",16.3217,16.4883,16.2384,16.4883,36000.0],["1997-07-11",16.405,16.4883,16.3217,16.405,9200.0],["1997-07-14",16.405,16.9046,16.405,16.9046,35500.0],["1997-07-15",16.7381,16.9463,16.405,16.405,21100.0],["1997-07-16",16.405,16.5715,16.3634,16.4883,59000.0],["1997-07-17",16.405,16.5715,16.405,16.4883,23000.0],["1997-07-18",16.5715,16.8214,16.5299,16.7381,58000.0],["1997-07-21",16.8214,16.9879,16.4466,16.4466,43700.0],["1997-07-22",16.6548,16.7381,16.405,16.405,34000.0],["1997-07-23",16.3634,16.4883,16.3217,16.405,9200.0],["1997-07-24",16.3217,16.6548,16.3217,16.5715,13300.0],["1997-07-25",16.4883,16.6132,16.4883,16.5715,5800.0],["1997-07-28",16.6548,16.7381,16.5299,16.5299,18100.0],["1997-07-29",16.405,16.5715,16.405,16.405,15200.0],["1997-07-30",16.4466,16.4466,16.2801,16.2801,22800.0],["1997-07-31",16.3217,16.3634,15.9886,16.1135,33500.0],["1997-08-01",16.0303,16.0719,15.9053,15.947,23300.0],["1997-08-04",15.8637,15.947,15.3224,15.3224,274100.0],["1997-08-05",15.3641,15.6555,15.3641,15.6555,24400.0],["1997-08-06",15.6555,16.2384,15.6555,16.0719,35300.0],["1997-08-07",16.0303,16.4883,16.0303,16.3217,52600.0],["1997-08-08",16.3217,16.405,16.0719,16.405,43700.0],["1997-08-11",16.3217,16.3217,16.0719,16.0719,14500.0],["1997-08-12",16.1552,16.9879,16.1552,16.9046,36600.0],["1997-08-13",16.9046,16.9046,16.7381,16.9046,13600.0],["1997-08-14",16.7381,16.7381,16.5715,16.5715,3300.0],["1997-08-15",16.6132,16.6132,16.0719,16.0719,36600.0],["1997-08-18",16.0719,16.2384,16.0719,16.1968,11500.0],["1997-08-19",16.1552,16.4883,16.1552,16.4883,6800.0],["1997-08-20",16.405,16.5715,16.405,16.5715,2500.0],["1997-08-21",16.6548,16.8214,16.6548,16.7381,29100.0],["1997-08-22",16.6132,16.6548,16.4883,16.6132,9200.0],["1997-08-25",16.5715,16.8214,16.5715,16.7381,2300.0],["1997-08-26",16.8214,16.9879,16.6548,16.863,60100.0],["1997-08-27",16.8214,16.8214,16.4883,16.7381,11400.0],["1997-08-28",16.7381,16.7381,16.5715,16.6548,15300.0],["1997-08-29",16.5715,16.6548,16.5715,16.6548,23400.0],["1997-09-02",16.6548,16.863,16.6548,16.863,57900.0],["1997-09-03",16.863,16.9463,16.7797,16.8214,4800.0],["1997-09-04",16.8214,16.8214,16.7381,16.7797,3500.0],["1997-09-05",16.8214,17.321,16.8214,17.321,21000.0],["1997-09-08",17.4876,17.7374,17.4043,17.6125,15200.0],["1997-09-09",17.6125,17.9872,17.5292,17.9872,18700.0],["1997-09-10",17.9456,18.4452,17.9456,18.3619,17600.0],["1997-09-11",18.3619,18.4452,18.1121,18.4452,20300.0],["1997-09-12",18.2787,18.3619,18.237,18.2787,13400.0],["1997-09-15",18.3203,18.4036,18.1121,18.1121,85400.0],["1997-09-16",18.1538,18.1538,18.1121,18.1121,11700.0],["1997-09-17",18.1121,18.1537,18.1121,18.1537,41200.0],["1997-09-18",18.1121,18.1121,17.8207,17.9872,87100.0],["1997-09-19",17.8207,17.9039,17.7374,17.8207,16400.0],["1997-09-22",17.8207,17.8623,17.6541,17.6541,11300.0],["1997-09-23",17.6541,17.6541,17.1961,17.321,34200.0],["1997-09-24",17.321,17.5708,17.3002,17.4459,46500.0],["1997-09-25",17.6125,17.6541,17.4459,17.4459,20200.0],["1997-09-26",17.4459,17.4459,17.2377,17.2377,6600.0],["1997-09-29",17.3626,17.4876,17.321,17.321,10300.0],["1997-09-30",17.321,17.8207,17.321,17.8207,13800.0],["1997-10-01",17.8207,17.8207,17.6125,17.6125,80000.0],["1997-10-02",17.4876,17.5708,17.4459,17.5292,24900.0],["1997-10-03",17.5708,17.5708,17.4876,17.5708,51800.0],["1997-10-06",17.5708,17.8207,17.5708,17.8207,47300.0],["1997-10-07",17.7374,18.237,17.7374,18.1121,17700.0],["1997-10-08",18.0288,18.1121,17.9872,18.1121,10200.0],["1997-10-09",18.0705,18.237,17.9872,17.9872,18100.0],["1997-10-10",18.0288,18.3203,18.0288,18.3203,11300.0],["1997-10-13",18.1538,18.4868,18.1538,18.3619,12400.0],["1997-10-14",18.4036,18.4036,18.3203,18.3203,3100.0],["1997-10-15",18.4036,18.4036,18.3203,18.3203,2500.0],["1997-10-16",18.237,18.4036,18.1537,18.1537,16000.0],["1997-10-17",17.9872,18.3203,17.9872,18.0705,26400.0],["1997-10-20",18.1537,18.6534,18.1537,18.6534,7000.0],["1997-10-21",18.8199,19.2363,18.6534,19.2363,13100.0],["1997-10-22",19.2363,19.2363,18.7367,18.7367,20900.0],["1997-10-23",18.7367,18.7367,18.3203,18.3203,15600.0],["1997-10-24",18.3619,18.5701,18.3203,18.5701,18300.0],["1997-10-27",18.5701,18.5701,17.9872,18.0288,6500.0],["1997-10-28",17.4876,17.9039,16.8214,17.9039,55300.0],["1997-10-29",18.0288,18.6534,17.9872,18.5701,29800.0],["1997-10-30",18.6534,18.6534,18.4868,18.5701,7400.0],["1997-10-31",18.4868,18.5701,18.4036,18.5285,14400.0],["1997-11-03",18.6534,18.6534,18.4868,18.6534,27100.0],["1997-11-04",18.4868,18.4868,18.1954,18.2787,7500.0],["1997-11-05",18.4036,18.4868,18.3203,18.4452,3900.0],["1997-11-06",18.4452,18.6534,18.3203,18.5285,6900.0],["1997-11-07",18.4452,18.4452,18.2787,18.2787,9000.0],["1997-11-10",18.4452,18.4452,18.2787,18.3619,6500.0],["1997-11-11",18.4452,18.4452,18.2787,18.2787,8600.0],["1997-11-12",18.1537,18.1537,17.8623,17.9039,7900.0],["1997-11-13",17.9039,17.9039,17.4876,17.6541,285400.0],["1997-11-14",17.6541,17.6541,17.4876,17.6541,329000.0],["1997-11-17",17.6541,18.1538,17.6541,18.1121,63500.0],["1997-11-18",18.1121,18.1537,17.8623,17.9039,30100.0],["1997-11-19",17.9872,17.9872,17.7374,17.7374,14000.0],["1997-11-20",17.7374,17.7374,17.4876,17.4876,66100.0],["1997-11-21",17.5708,17.5708,17.4043,17.5708,18100.0],["1997-11-24",17.4876,17.5292,17.1545,17.1961,28500.0],["1997-11-25",17.1545,17.4876,17.0712,17.4043,51900.0],["1997-11-26",17.4043,17.4459,17.4043,17.4459,17900.0],["1997-11-28",17.6125,17.7374,17.6125,17.6125,3200.0],["1997-12-01",17.5708,17.6541,17.5708,17.6125,1500.0],["1997-12-02",17.5708,18.0705,17.4043,18.0705,11100.0],["1997-12-03",18.1537,18.1537,17.8206,17.9456,20200.0],["1997-12-04",17.9456,18.0705,17.8206,17.9456,64400.0],["1997-12-05",17.9456,17.9872,17.8623,17.9456,12600.0],["1997-12-08",17.6541,17.7374,17.5708,17.6957,7800.0],["1997-12-09",17.6957,17.8623,17.5708,17.6541,7400.0],["1997-12-10",17.8207,17.8207,17.4876,17.5292,30500.0],["1997-12-11",17.5708,17.5708,17.2377,17.3626,6500.0],["1997-12-12",17.2377,17.2794,17.1961,17.1961,2100.0],["1997-12-15",17.3626,17.3626,17.1961,17.2377,14900.0],["1997-12-16",17.2377,17.2794,17.0712,17.2794,27800.0],["1997-12-17",17.2794,17.9456,17.2794,17.6541,9800.0],["1997-12-18",17.7374,17.7374,17.5708,17.5708,5700.0],["1997-12-19",17.4876,17.9039,17.4876,17.9039,14600.0],["1997-12-22",17.9039,18.1537,17.9039,18.0705,11600.0],["1997-12-23",18.0705,18.1121,18.0288,18.0288,10600.0],["1997-12-24",17.9872,17.9872,17.8207,17.8623,17700.0],["1997-12-26",17.6957,17.6957,17.4876,17.5708,9800.0],["1997-12-29",17.5292,17.5292,17.4043,17.4043,4200.0],["1997-12-30",17.321,17.3626,17.321,17.3626,44200.0],["1997-12-31",17.3626,17.4043,17.2377,17.2794,32300.0],["1998-01-02",17.1128,17.1128,16.4883,16.6965,103200.0],["1998-01-05",16.6964,16.6964,16.2384,16.6548,158100.0],["1998-01-06",16.5715,16.5715,16.2384,16.3217,106200.0],["1998-01-07",16.2384,16.6548,16.1135,16.6548,57400.0],["1998-01-08",16.5715,16.863,16.4466,16.7797,21800.0],["1998-01-09",16.6132,16.6132,15.9054,16.1552,28500.0],["1998-01-12",16.1552,16.2384,15.9886,16.2384,40700.0],["1998-01-13",16.1552,17.2377,16.1135,17.2377,27800.0],["1998-01-14",17.321,17.5292,17.2377,17.5292,12200.0],["1998-01-15",17.4043,17.4876,17.2377,17.3626,13600.0],["1998-01-16",17.4459,17.5708,17.4043,17.5708,19800.0],["1998-01-20",17.5708,17.6541,17.5292,17.6541,17900.0],["1998-01-21",17.6125,17.7374,17.4043,17.6957,8800.0],["1998-01-22",18.1538,18.237,17.9872,17.9872,42800.0],["1998-01-23",17.9039,17.9456,17.4876,17.4876,25700.0],["1998-01-26",17.4876,17.4876,17.1545,17.1545,8300.0],["1998-01-27",16.9879,16.9879,16.4883,16.8214,42100.0],["1998-01-28",16.8214,17.0296,16.7797,17.0296,9100.0],["1998-01-29",17.1128,17.6541,17.1128,17.6541,26500.0],["1998-01-30",17.4876,17.6541,17.4876,17.5708,18400.0],["1998-02-02",17.6125,17.6125,17.2377,17.2377,178500.0],["1998-02-03",17.2377,17.321,17.1961,17.321,194700.0],["1998-02-04",17.4043,17.4876,17.321,17.4876,128100.0],["1998-02-05",17.321,18.237,17.321,18.1537,60600.0],["1998-02-06",18.1538,18.4036,18.1538,18.1954,4800.0],["1998-02-09",18.3619,18.4036,18.1538,18.237,6000.0],["1998-02-10",18.0705,18.4036,18.0705,18.237,4500.0],["1998-02-11",18.1537,18.1537,17.9872,18.0288,11000.0],["1998-02-12",17.8623,18.3203,17.8623,18.3203,16300.0],["1998-02-13",18.3203,18.3203,18.1954,18.3203,8100.0],["1998-02-17",18.4036,18.4036,18.0705,18.0705,3500.0],["1998-02-18",18.1121,18.1121,17.9456,17.9872,21000.0],["1998-02-19",18.1537,18.1537,17.9456,18.0705,8500.0],["1998-02-20",17.9039,17.9872,17.7374,17.9872,30700.0],["1998-02-23",17.8207,18.0705,17.8207,18.0705,25200.0],["1998-02-24",18.0705,18.3203,18.0705,18.237,31300.0],["1998-02-25",18.237,18.237,17.9872,18.1954,15200.0],["1998-02-26",18.0288,18.1954,18.0288,18.1537,34900.0],["1998-02-27",18.1538,18.1538,17.9872,17.9872,44700.0],["1998-03-02",17.9872,17.9872,17.5708,17.6125,163500.0],["1998-03-03",17.5292,17.7374,17.4043,17.7374,220000.0],["1998-03-04",17.9872,18.2787,17.9456,18.0288,157300.0],["1998-03-05",17.9456,18.0705,17.779,18.0705,22800.0],["1998-03-06",18.1537,18.5285,18.1537,18.1537,50300.0],["1998-03-09",17.9872,18.5701,17.8207,17.9872,202200.0],["1998-03-10",18.1538,18.237,18.0705,18.1121,23800.0],["1998-03-11",18.1538,18.5701,18.1538,18.5701,45600.0],["1998-03-12",18.4868,18.7367,18.3203,18.3203,149100.0],["1998-03-13",18.3203,18.3619,18.0705,18.237,20100.0],["1998-03-16",18.6534,19.3196,18.6534,19.3196,57600.0],["1998-03-17",19.4029,20.5271,19.4029,20.4438,30000.0],["1998-03-18",20.652,21.2349,20.652,20.7769,140000.0],["1998-03-19",20.6936,20.7769,20.4438,20.7352,21400.0],["1998-03-20",20.652,20.7769,20.5687,20.652,22400.0],["1998-03-23",20.5271,20.8185,20.4022,20.5271,11900.0],["1998-03-24",20.6103,20.7769,20.4854,20.6936,83300.0],["1998-03-25",20.7352,20.8185,20.652,20.7769,38400.0],["1998-03-26",20.8185,20.8185,20.6936,20.8185,37400.0],["1998-03-27",20.8185,20.8185,20.4854,20.7769,41900.0],["1998-03-30",20.6103,20.7352,19.9441,19.9858,55100.0],["1998-03-31",19.9441,20.2356,19.3612,19.4861,58500.0],["1998-04-01",19.4861,19.4861,19.2779,19.4029,37700.0],["1998-04-02",19.3612,19.4445,19.0281,19.4445,33300.0],["1998-04-03",19.4029,19.6527,19.2779,19.611,22400.0],["1998-04-06",19.6943,19.9441,19.5694,19.736,26500.0],["1998-04-07",19.7776,19.7776,19.0698,19.1947,13500.0],["1998-04-08",19.3196,19.5278,19.2779,19.5278,28600.0],["1998-04-09",19.5694,19.6527,19.4861,19.5694,61000.0],["1998-04-13",19.611,19.8192,19.5278,19.8192,51000.0],["1998-04-14",19.8192,20.9851,19.8192,20.5687,45400.0],["1998-04-15",20.6103,20.9434,20.4854,20.4854,36400.0],["1998-04-16",20.4022,20.4022,20.0691,20.1107,17300.0],["1998-04-17",20.0274,20.069,19.9858,20.0274,14000.0],["1998-04-20",20.0274,20.5271,19.9025,20.4022,23700.0],["1998-04-21",20.2356,20.2356,20.194,20.2356,8600.0],["1998-04-22",20.2356,20.2356,20.0274,20.0691,17900.0],["1998-04-23",20.0691,20.3189,20.0691,20.2356,13700.0],["1998-04-24",20.1523,20.4022,19.736,19.9025,39400.0],["1998-04-27",19.736,19.9858,19.736,19.736,37300.0],["1998-04-28",19.8192,19.9025,19.5694,19.611,32000.0],["1998-04-29",19.5694,19.8192,19.5694,19.8192,37000.0],["1998-04-30",19.736,19.7776,19.4861,19.4861,55000.0],["1998-05-01",19.4445,19.4861,19.3196,19.3612,17000.0],["1998-05-04",19.3612,19.5694,19.3196,19.5694,21800.0],["1998-05-05",19.4861,19.4861,18.9032,19.0281,9000.0],["1998-05-06",19.0281,19.0281,18.695,18.7367,7300.0],["1998-05-07",18.6534,18.6534,18.4868,18.4868,8800.0],["1998-05-08",18.5701,18.6534,18.4452,18.4868,4000.0],["1998-05-11",18.5701,18.5701,18.3203,18.3203,7600.0],["1998-05-12",18.3203,18.4868,18.3203,18.4868,14000.0],["1998-05-13",18.4868,18.5701,18.3203,18.3203,2600.0],["1998-05-14",18.3203,18.6534,18.237,18.6534,22000.0],["1998-05-15",18.4868,18.5701,18.4868,18.5701,7300.0],["1998-05-18",18.4868,18.5701,18.3619,18.3619,5900.0],["1998-05-19",18.5285,18.5701,18.3619,18.4036,13900.0],["1998-05-20",18.4452,18.5701,18.3619,18.5285,5200.0],["1998-05-21",18.5701,18.6534,18.5285,18.6534,7300.0],["1998-05-22",18.8199,18.8199,18.4868,18.4868,9600.0],["1998-05-26",18.7367,19.2363,18.7367,18.7367,44100.0],["1998-05-27",18.6534,18.7367,18.6118,18.6534,65800.0],["1998-05-28",18.8199,19.2363,18.8199,19.1947,32300.0],["1998-05-29",19.2779,19.3196,19.153,19.3196,25000.0],["1998-06-01",19.3196,19.3196,18.5285,18.5701,57700.0],["1998-06-02",18.5701,18.5701,17.6541,17.9456,65400.0],["1998-06-03",17.9456,17.9872,17.8623,17.9872,19400.0],["1998-06-04",17.9872,17.9872,17.7374,17.9039,21000.0],["1998-06-05",17.8623,17.9039,17.7374,17.8207,7400.0],["1998-06-08",17.8623,18.0288,17.8623,17.9039,74000.0],["1998-06-09",17.9039,17.9456,17.6125,17.6541,18000.0],["1998-06-10",17.5708,17.6125,17.2377,17.2377,31300.0],["1998-06-11",17.321,17.321,17.0712,17.321,21100.0],["1998-06-12",17.4043,17.7374,17.1545,17.7374,16600.0],["1998-06-15",17.8207,17.8207,17.4459,17.4459,13000.0],["1998-06-16",17.5708,17.9456,17.5708,17.9456,10500.0],["1998-06-17",18.0705,18.4036,18.0705,18.3619,29200.0],["1998-06-18",18.1954,18.3203,18.1954,18.2787,7900.0],["1998-06-19",18.4452,18.4452,18.237,18.3203,16100.0],["1998-06-22",18.4036,18.4868,18.0288,18.0288,24700.0],["1998-06-23",18.1954,18.237,17.9872,18.0705,14100.0],["1998-06-24",18.1538,18.1538,17.9456,17.9872,16900.0],["1998-06-25",17.9039,17.9872,17.7374,17.8207,13600.0],["1998-06-26",17.9039,17.9872,17.6541,17.6541,23900.0],["1998-06-29",17.8206,18.1537,17.6541,18.1537,16300.0],["1998-06-30",17.9872,18.0705,17.7374,17.7374,18200.0],["1998-07-01",17.9039,18.237,17.8623,18.1954,25200.0],["1998-07-02",18.1537,18.4036,18.0705,18.0705,26600.0],["1998-07-06",18.0705,18.3203,18.0705,18.2787,19900.0],["1998-07-07",18.237,18.5701,18.1954,18.5701,60200.0],["1998-07-08",18.6118,18.6118,18.3203,18.5701,164300.0],["1998-07-09",18.5285,18.6118,18.4868,18.6118,64000.0],["1998-07-10",18.6534,19.1947,18.5701,19.1114,100100.0],["1998-07-13",19.2779,19.4861,19.2779,19.3196,109800.0],["1998-07-14",19.4029,19.4029,18.9865,19.3196,52600.0],["1998-07-15",19.3196,19.4861,19.1947,19.4861,9000.0],["1998-07-16",19.4029,19.6527,19.3612,19.6527,31700.0],["1998-07-17",19.8192,20.1107,19.736,20.1107,27100.0],["1998-07-20",19.9858,20.1523,19.6527,20.0691,14600.0],["1998-07-21",20.1523,20.4022,19.9858,19.9858,20000.0],["1998-07-22",20.5687,20.5687,20.1523,20.194,12900.0],["1998-07-23",20.2772,20.2772,19.8192,19.9858,22700.0],["1998-07-24",19.9858,20.0274,19.736,20.0274,12800.0],["1998-07-27",19.9025,19.9025,19.1114,19.1114,18000.0],["1998-07-28",19.153,19.153,18.9865,19.0281,24400.0],["1998-07-29",18.9032,18.9032,17.9872,18.0288,61900.0],["1998-07-30",18.0705,18.4036,17.8207,17.9872,27500.0],["1998-07-31",17.9039,17.9872,17.8207,17.8623,44400.0],["1998-08-03",17.8623,17.9872,17.6541,17.6541,38200.0],["1998-08-04",17.6541,17.6541,17.321,17.3626,38000.0],["1998-08-05",17.3626,17.4043,15.8221,16.3217,353900.0],["1998-08-06",16.1552,16.7797,16.1552,16.7797,37200.0],["1998-08-07",16.7797,17.8207,16.7797,17.6125,24700.0],["1998-08-10",17.6541,17.8207,17.6125,17.6125,8300.0],["1998-08-11",17.5292,17.5292,16.9463,17.1128,32800.0],["1998-08-12",17.0712,17.6541,17.0712,17.5292,18300.0],["1998-08-13",17.4876,17.779,17.4876,17.779,21700.0],["1998-08-14",17.779,18.1954,17.7374,18.1537,17700.0],["1998-08-17",18.1538,18.6118,18.1538,18.5701,28400.0],["1998-08-18",18.6534,19.0698,18.6534,19.0698,27200.0],["1998-08-19",19.153,19.153,18.5701,18.5701,10200.0],["1998-08-20",18.5701,18.5701,18.3203,18.3619,3600.0],["1998-08-21",18.3619,18.3619,17.4876,17.8207,51900.0],["1998-08-24",17.7374,18.0705,17.7374,18.0705,11800.0],["1998-08-25",18.0705,18.0705,17.779,17.9039,62500.0],["1998-08-26",17.8207,17.8207,17.5708,17.6957,37800.0],["1998-08-27",17.5708,17.6125,16.405,16.6548,85900.0],["1998-08-28",16.6548,16.8214,15.9886,15.9886,39700.0],["1998-08-31",16.0303,16.1135,15.3224,15.3224,33700.0],["1998-09-01",15.3224,15.3641,14.4897,14.6146,68400.0],["1998-09-02",14.7395,15.1142,14.4064,15.0726,209000.0],["1998-09-03",15.0726,15.0726,14.6562,14.7395,84800.0],["1998-09-04",14.6979,15.031,14.6979,15.031,90800.0],["1998-09-08",15.3224,15.9886,15.3224,15.9886,38000.0],["1998-09-09",15.9886,16.0719,15.2392,15.6555,64000.0],["1998-09-10",15.3224,15.4057,13.8651,14.0733,128400.0],["1998-09-11",14.2399,14.3231,14.1566,14.2399,154400.0],["1998-09-14",14.2399,14.3648,14.1982,14.1982,20800.0],["1998-09-15",14.2815,14.3648,13.657,13.6986,37900.0],["1998-09-16",13.6986,14.0733,13.4904,13.4904,39700.0],["1998-09-17",13.3239,13.532,13.074,13.074,32900.0],["1998-09-18",13.5737,14.1566,13.3655,14.1566,47500.0],["1998-09-21",14.0733,14.0733,13.7402,13.99,18700.0],["1998-09-22",14.1566,14.4897,14.1566,14.3231,20600.0],["1998-09-23",14.3231,14.3231,13.3239,13.5737,132300.0],["1998-09-24",13.5737,13.8235,13.4904,13.8235,120000.0],["1998-09-25",13.8235,13.9068,13.6569,13.7819,44500.0],["1998-09-28",13.6986,13.99,13.6569,13.6569,70600.0],["1998-09-29",13.6569,13.6569,13.3239,13.3239,35000.0],["1998-09-30",13.3239,13.4904,13.2406,13.2822,40900.0],["1998-10-01",13.2406,13.2822,13.1573,13.1989,64800.0],["1998-10-02",13.1989,13.4904,12.9908,13.3239,397600.0],["1998-10-05",13.1573,13.2406,12.9075,12.9908,75800.0],["1998-10-06",13.074,13.2406,12.4078,12.6577,89600.0],["1998-10-07",12.4911,12.4911,11.4918,12.1997,95200.0],["1998-10-08",12.1164,12.1164,10.326,10.6591,167900.0],["1998-10-09",10.8256,12.0747,10.784,11.9915,121100.0],["1998-10-12",12.158,12.9908,12.158,12.7409,107400.0],["1998-10-13",12.6577,12.6577,11.9915,11.9915,70700.0],["1998-10-14",11.3253,11.9082,11.3253,11.6167,132900.0],["1998-10-15",11.5751,12.3246,11.5751,12.2829,44200.0],["1998-10-16",12.4495,13.8651,12.4495,13.8651,121700.0],["1998-10-19",13.6986,14.3231,12.8658,13.6569,113900.0],["1998-10-20",13.6569,15.0726,13.6569,14.6562,111000.0],["1998-10-21",14.573,15.0726,14.573,14.8644,20900.0],["1998-10-22",14.8228,15.4057,14.8228,15.4057,13700.0],["1998-10-23",15.3224,15.4057,15.0726,15.4057,66300.0],["1998-10-26",15.3641,16.5715,15.3641,16.3217,46700.0],["1998-10-27",16.2384,16.9463,16.2384,16.7381,32400.0],["1998-10-28",16.7797,16.9879,16.6548,16.863,70500.0],["1998-10-29",16.863,17.321,16.863,17.321,12700.0],["1998-10-30",17.2794,18.1538,17.2794,17.8207,69300.0],["1998-11-02",17.8207,17.8207,17.779,17.8207,60300.0],["1998-11-03",17.7374,17.779,17.3626,17.5708,32000.0],["1998-11-04",17.4043,17.6957,17.4043,17.4876,68600.0],["1998-11-05",17.5292,17.5292,16.6965,17.1545,44000.0],["1998-11-06",17.2377,17.7166,17.2377,17.6125,29400.0],["1998-11-09",17.6541,17.6541,17.0712,17.2377,45400.0],["1998-11-10",17.1545,17.1545,16.9046,16.9046,4100.0],["1998-11-11",17.0295,17.0295,16.6548,16.6965,16400.0],["1998-11-12",16.6548,16.6965,16.4883,16.4883,7100.0],["1998-11-13",16.5299,16.7381,16.5299,16.7381,5400.0],["1998-11-16",16.6548,17.0296,16.5715,16.6132,13500.0],["1998-11-17",16.6964,16.6964,16.5715,16.6548,9000.0],["1998-11-18",16.6548,16.6548,16.6132,16.6548,2900.0],["1998-11-19",16.6548,16.9879,16.6548,16.9463,20800.0],["1998-11-20",16.9463,17.0712,16.6965,16.7381,34300.0],["1998-11-23",16.5715,16.9463,16.5715,16.5715,20100.0],["1998-11-24",16.7381,17.2377,16.6548,16.9046,28700.0],["1998-11-25",16.9046,16.9046,16.6548,16.863,20600.0],["1998-11-27",16.9463,16.9463,16.8214,16.9046,5000.0],["1998-11-30",16.9046,16.9879,16.8214,16.8214,19000.0],["1998-12-01",16.6548,16.6548,15.3224,15.7804,68100.0],["1998-12-02",15.7804,16.1552,15.4473,16.0719,37100.0],["1998-12-03",16.0719,16.1135,15.489,15.7388,68800.0],["1998-12-04",15.7388,15.8221,15.489,15.7804,61600.0],["1998-12-07",15.6555,15.7388,15.2392,15.3641,22500.0],["1998-12-08",15.3641,15.3641,14.6562,14.7811,18100.0],["1998-12-09",14.6562,14.6562,13.99,14.0733,67300.0],["1998-12-10",14.1566,15.0726,14.1566,14.8644,46900.0],["1998-12-11",14.6979,14.9477,14.6562,14.6562,21500.0],["1998-12-14",14.6562,14.7395,14.4064,14.4064,15500.0],["1998-12-15",14.4897,14.4897,13.9068,14.1566,76200.0],["1998-12-16",14.1566,14.573,14.0733,14.573,51900.0],["1998-12-17",14.4897,14.573,14.2815,14.3648,39700.0],["1998-12-18",14.5313,14.573,14.1566,14.1566,34000.0],["1998-12-21",14.3231,14.4897,14.3231,14.4481,35300.0],["1998-12-22",14.4064,14.573,14.4064,14.5313,43400.0],["1998-12-23",14.4897,16.405,14.4897,16.405,107700.0],["1998-12-24",16.405,17.9872,16.405,17.321,62200.0],["1998-12-28",17.3627,17.3627,15.4473,15.4473,101300.0],["1998-12-29",15.4473,15.4473,15.1142,15.2392,39300.0],["1998-12-30",15.2392,15.2392,14.8228,14.8228,36300.0],["1998-12-31",14.8228,15.1975,14.6562,14.6562,89400.0],["1999-01-04",14.7395,15.0726,14.6979,14.8228,68000.0],["1999-01-05",14.9061,14.9061,14.1566,14.1566,60700.0],["1999-01-06",14.1982,14.1982,13.6569,13.8651,110900.0],["1999-01-07",13.8235,13.8235,13.6569,13.8235,68100.0],["1999-01-08",13.8235,13.99,13.7819,13.8235,61200.0],["1999-01-11",13.7819,13.8651,13.3239,13.3239,49100.0],["1999-01-12",12.3246,14.0733,12.3246,13.99,235300.0],["1999-01-13",13.7402,13.9484,13.7402,13.9484,93700.0],["1999-01-14",13.9484,13.9484,13.4904,13.4904,53100.0],["1999-01-15",13.4904,13.9068,13.4488,13.8235,22100.0],["1999-01-19",13.99,14.573,13.99,14.1982,111700.0],["1999-01-20",14.0733,15.8221,14.0317,15.489,65300.0],["1999-01-21",15.6555,15.6555,15.4057,15.4057,28600.0],["1999-01-22",15.4473,15.4473,14.7395,14.9893,53900.0],["1999-01-25",15.0726,15.0726,14.7395,14.9477,40900.0],["1999-01-26",14.9477,14.9477,14.7811,14.8228,16300.0],["1999-01-27",14.8228,14.8228,14.6562,14.6562,31500.0],["1999-01-28",14.7811,14.7811,14.0317,14.115,92200.0],["1999-01-29",14.2815,14.2815,13.99,14.1566,33400.0],["1999-02-01",14.3231,14.3231,13.657,13.6986,23100.0],["1999-02-02",13.6569,13.6569,13.4071,13.4488,63700.0],["1999-02-03",13.6153,13.6569,13.4904,13.6569,136400.0],["1999-02-04",13.6569,13.6569,13.3239,13.3655,19800.0],["1999-02-05",13.3655,13.4904,13.3239,13.4071,39300.0],["1999-02-08",13.5737,13.8235,13.4904,13.532,32700.0],["1999-02-09",13.532,13.532,13.3239,13.3239,20500.0],["1999-02-10",13.3655,13.3655,12.9908,13.1573,18100.0],["1999-02-11",13.074,13.2406,12.8242,12.9491,82800.0],["1999-02-12",12.8658,12.9075,12.5744,12.5744,49500.0],["1999-02-16",12.7409,12.7826,12.3246,12.3662,17600.0],["1999-02-17",12.3662,12.3662,12.0747,12.0747,42700.0],["1999-02-18",12.1164,12.1164,11.7833,11.8666,26600.0],["1999-02-19",11.8666,11.8666,11.0755,11.2836,229900.0],["1999-02-22",11.3253,11.5751,11.3253,11.4918,105300.0],["1999-02-23",11.5751,11.8666,11.5751,11.7416,135300.0],["1999-02-24",11.7416,11.7416,11.3253,11.4086,194400.0],["1999-02-25",11.3669,11.5751,11.3253,11.4086,114500.0],["1999-02-26",11.3669,11.5751,11.3253,11.4918,38600.0],["1999-03-01",11.4085,11.4502,11.3253,11.4502,19000.0],["1999-03-02",11.4918,11.6167,11.4502,11.4502,44000.0],["1999-03-03",11.4918,11.5335,11.4502,11.4502,35000.0],["1999-03-04",11.5335,11.5751,11.3669,11.4086,44500.0],["1999-03-05",11.3669,11.5751,11.3669,11.5751,20800.0],["1999-03-08",11.4918,11.7416,11.4086,11.4086,103800.0],["1999-03-09",11.3253,11.4085,11.1587,11.242,82700.0],["1999-03-10",10.8256,11.1587,10.5758,11.1587,92900.0],["1999-03-11",11.0755,11.1171,10.8256,10.9922,40800.0],["1999-03-12",10.9505,10.9922,10.7424,10.784,73800.0],["1999-03-15",10.784,10.784,10.5342,10.6591,126700.0],["1999-03-16",10.6591,10.6591,10.4509,10.4925,69000.0],["1999-03-17",10.4925,10.4925,9.9929,10.0762,241300.0],["1999-03-18",10.2427,10.2844,10.0762,10.1178,41600.0],["1999-03-19",10.0345,10.1178,9.7014,9.7847,211400.0],["1999-03-22",9.7847,9.7847,9.4932,9.5349,100800.0],["1999-03-23",9.5349,9.6182,9.41,9.6182,49200.0],["1999-03-24",9.7014,9.9096,9.6598,9.7014,40900.0],["1999-03-25",9.6598,10.326,9.6598,10.326,98300.0],["1999-03-26",10.326,11.4085,10.326,10.9089,177800.0],["1999-03-29",11.0754,11.4085,11.0338,11.0754,35400.0],["1999-03-30",11.242,11.4502,11.242,11.4086,113900.0],["1999-03-31",11.4085,11.4085,10.5758,10.5758,44500.0],["1999-04-01",10.7424,10.9089,10.7424,10.8256,314300.0],["1999-04-05",10.9922,11.5751,10.9922,11.4086,56800.0],["1999-04-06",11.4918,11.6584,11.4086,11.6584,37000.0],["1999-04-07",11.8249,11.9082,11.242,11.242,56200.0],["1999-04-08",11.3253,11.3253,10.9922,11.2836,41400.0],["1999-04-09",11.2836,11.5751,11.0755,11.4502,49700.0],["1999-04-12",11.4918,11.6584,11.3253,11.6584,21800.0],["1999-04-13",11.5751,11.5751,11.242,11.242,15000.0],["1999-04-14",11.2836,11.7416,11.2836,11.5751,15000.0],["1999-04-15",11.4918,11.8249,11.3253,11.3253,50000.0],["1999-04-16",11.1587,11.6584,11.1587,11.3253,39700.0],["1999-04-19",11.1587,11.242,10.6591,10.8256,58800.0],["1999-04-20",10.8256,11.7833,10.8256,11.5751,122200.0],["1999-04-21",11.5335,11.8249,11.5335,11.5335,11100.0],["1999-04-22",11.5335,11.8249,11.5335,11.7,20700.0],["1999-04-23",11.6167,11.6584,11.4086,11.4918,48100.0],["1999-04-26",11.6584,11.6584,11.4085,11.6167,42300.0],["1999-04-27",11.7833,11.9915,11.6584,11.9082,70200.0],["1999-04-28",11.8666,12.9908,11.8666,12.616,125400.0],["1999-04-29",12.616,12.9908,12.5327,12.616,45000.0],["1999-04-30",12.4495,12.9491,12.4495,12.9075,29200.0],["1999-05-03",13.074,13.2406,12.8242,12.8242,39800.0],["1999-05-04",12.6577,12.7409,12.5744,12.616,15600.0],["1999-05-05",12.5328,12.5744,12.4495,12.4911,33200.0],["1999-05-06",12.4911,12.4911,12.0747,12.3662,27100.0],["1999-05-07",12.1997,12.4078,12.158,12.1997,39300.0],["1999-05-10",12.1997,12.4911,12.1164,12.4911,30100.0],["1999-05-11",12.4495,12.616,12.3246,12.4495,38900.0],["1999-05-12",12.4495,12.4495,12.2413,12.2413,19900.0],["1999-05-13",12.2413,12.4495,12.158,12.4495,27200.0],["1999-05-14",12.4495,12.4495,12.3246,12.4078,27600.0],["1999-05-17",12.3246,12.5744,12.3246,12.3246,109400.0],["1999-05-18",12.4078,12.4495,12.3662,12.4078,10000.0],["1999-05-19",12.4911,12.5327,12.3662,12.4495,20300.0],["1999-05-20",12.616,13.3238,12.616,12.8242,102000.0],["1999-05-21",12.9491,13.7402,12.8658,13.4904,118400.0],["1999-05-24",13.4904,13.6986,13.3239,13.4904,34100.0],["1999-05-25",13.4904,13.99,13.4904,13.7402,60900.0],["1999-05-26",13.9068,14.115,13.6569,13.7402,35500.0],["1999-05-27",13.7402,13.8235,13.3655,13.4071,46200.0],["1999-05-28",13.4071,13.8651,13.4071,13.7402,16700.0],["1999-06-01",13.7402,13.8235,13.6569,13.8235,28200.0],["1999-06-02",13.8235,13.9068,13.6986,13.6986,11600.0],["1999-06-03",13.7819,13.7819,13.3655,13.4071,24900.0],["1999-06-04",13.532,13.532,13.3655,13.3655,20800.0],["1999-06-07",13.3655,13.3655,12.6577,12.9075,52100.0],["1999-06-08",12.7409,12.7409,12.3246,12.616,43000.0],["1999-06-09",12.616,12.8658,12.4911,12.616,22000.0],["1999-06-10",12.6577,12.6577,12.5327,12.616,20800.0],["1999-06-11",12.616,12.8242,12.5744,12.7826,10800.0],["1999-06-14",12.7409,12.7409,12.4911,12.5328,32700.0],["1999-06-15",12.616,12.616,12.0331,12.158,23600.0],["1999-06-16",12.0747,12.1997,12.0747,12.1997,15100.0],["1999-06-17",12.1997,12.1997,12.158,12.158,11200.0],["1999-06-18",12.4911,12.8242,12.4911,12.6993,59000.0],["1999-06-21",12.6577,12.8242,12.616,12.8242,21400.0],["1999-06-22",12.6577,12.8242,12.6577,12.7409,20100.0],["1999-06-23",12.7409,12.8242,12.7409,12.7409,20800.0],["1999-06-24",12.8242,12.9075,12.6993,12.7409,16500.0],["1999-06-25",12.7409,12.7409,12.6577,12.7409,22900.0],["1999-06-28",12.8242,13.1573,12.4911,12.8242,159600.0],["1999-06-29",12.7409,12.7409,12.3246,12.3246,72800.0],["1999-06-30",12.3246,12.3246,11.6584,11.9915,91000.0],["1999-07-01",11.8249,12.0747,11.6167,11.9915,40000.0],["1999-07-02",11.9498,12.9075,11.8249,12.8242,44900.0],["1999-07-06",12.6577,12.8242,12.5744,12.5744,11400.0],["1999-07-07",12.4495,12.4495,12.2413,12.2413,8400.0],["1999-07-08",12.2413,12.2829,12.0747,12.158,40200.0],["1999-07-09",12.158,12.1997,12.0747,12.1997,7900.0],["1999-07-12",12.1997,12.2829,12.0747,12.0747,15600.0],["1999-07-13",11.9915,12.4911,11.9915,12.4911,26900.0],["1999-07-14",12.6577,12.6577,12.1997,12.4911,22100.0],["1999-07-15",12.4495,12.616,12.2829,12.5328,3900.0],["1999-07-16",12.3246,12.6577,12.2829,12.6577,100500.0],["1999-07-19",12.616,13.3239,12.616,13.074,86700.0],["1999-07-20",13.074,13.1573,13.074,13.1157,15700.0],["1999-07-21",13.1157,13.1157,12.6577,12.7409,9000.0],["1999-07-22",12.6577,12.6577,12.3246,12.3662,9600.0],["1999-07-23",12.3246,12.4078,12.1997,12.3246,8400.0],["1999-07-26",12.158,12.2829,12.1164,12.2413,5600.0],["1999-07-27",12.2413,12.4495,11.9915,12.4495,14200.0],["1999-07-28",12.3246,12.3246,11.9915,12.3246,41200.0],["1999-07-29",12.2413,12.3246,12.0747,12.2829,16200.0],["1999-07-30",12.2829,12.2829,12.158,12.1997,18000.0],["1999-08-02",12.2413,12.7409,12.2413,12.5744,38200.0],["1999-08-03",12.616,12.8242,12.616,12.6993,32800.0],["1999-08-04",12.6577,12.6993,12.158,12.4495,94200.0],["1999-08-05",12.4078,12.4911,12.1997,12.4911,42800.0],["1999-08-06",12.4911,12.4911,11.9915,12.0747,33000.0],["1999-08-09",12.2413,12.3246,12.158,12.2829,3800.0],["1999-08-10",12.3246,12.3246,11.9082,12.0331,13800.0],["1999-08-11",11.9915,11.9915,11.6584,11.6584,27900.0],["1999-08-12",11.8249,11.9915,11.7416,11.7416,18400.0],["1999-08-13",11.7416,11.9082,11.6584,11.8666,14800.0],["1999-08-16",11.7,11.9498,11.6584,11.9498,23000.0],["1999-08-17",11.9498,11.9498,11.8249,11.9498,5400.0],["1999-08-18",11.7833,11.8666,11.6167,11.7833,5300.0],["1999-08-19",11.7833,11.7833,11.4086,11.6584,8400.0],["1999-08-20",11.8249,11.8249,11.7,11.7,10000.0],["1999-08-23",11.7,11.7416,11.7,11.7416,8000.0],["1999-08-24",11.6584,11.6584,11.4918,11.4918,10400.0],["1999-08-25",11.4918,11.6584,11.3669,11.5751,18400.0],["1999-08-26",11.4918,11.7,11.4918,11.6167,5000.0],["1999-08-27",11.7416,11.8249,11.6584,11.7416,9400.0],["1999-08-30",11.8249,11.8249,11.7,11.7416,8100.0],["1999-08-31",11.7416,11.8249,11.7416,11.7833,12600.0],["1999-09-01",11.9498,12.0747,11.7416,12.0331,34600.0],["1999-09-02",11.8666,11.9915,11.7416,11.7833,17400.0],["1999-09-03",11.8666,11.9498,11.8666,11.9498,11000.0],["1999-09-07",11.9915,12.3246,11.9082,12.2413,28600.0],["1999-09-08",12.158,12.2413,12.0747,12.2413,19400.0],["1999-09-09",12.158,12.6577,12.158,12.6577,62000.0],["1999-09-10",12.6577,12.7409,12.6577,12.7409,98400.0],["1999-09-13",12.6577,12.7409,12.6577,12.6993,3100.0],["1999-09-14",12.6577,12.8242,12.6577,12.6993,7300.0],["1999-09-15",12.6577,12.7409,12.6577,12.6993,6700.0],["1999-09-16",12.8242,12.9908,12.7409,12.7409,6300.0],["1999-09-17",12.8658,13.1157,12.8242,12.9908,29900.0],["1999-09-20",12.9908,13.074,12.9908,12.9908,21300.0],["1999-09-21",12.9075,12.9908,12.9075,12.9908,5800.0],["1999-09-22",12.9908,13.3238,12.9908,13.2406,56500.0],["1999-09-23",13.2406,13.6153,13.2406,13.5737,42400.0],["1999-09-24",13.6153,14.4064,13.4488,14.3648,492800.0],["1999-09-27",14.2815,14.2815,13.5737,14.0733,52800.0],["1999-09-28",14.1982,14.1982,13.8235,14.0733,30600.0],["1999-09-29",14.1566,14.4897,14.0733,14.3648,99600.0],["1999-09-30",14.6562,15.6555,14.5313,15.4473,160100.0],["1999-10-01",15.3641,15.3641,14.9893,14.9893,10200.0],["1999-10-04",14.9893,14.9893,14.3648,14.4481,15600.0],["1999-10-05",14.3648,14.3648,13.99,14.0733,8700.0],["1999-10-06",14.0733,14.1566,13.9068,14.1566,6300.0],["1999-10-07",14.1566,14.4897,14.115,14.3231,6700.0],["1999-10-08",14.4481,14.9061,14.4481,14.6979,22900.0],["1999-10-11",14.7812,15.3224,14.6979,15.1559,18800.0],["1999-10-12",15.2808,15.2808,14.8228,14.8228,43400.0],["1999-10-13",14.8644,14.8644,14.3231,14.3231,10900.0],["1999-10-14",14.4064,14.4064,13.8235,13.8235,8200.0],["1999-10-15",13.8235,13.8235,13.5737,13.6569,13800.0],["1999-10-18",13.7402,14.3231,13.5737,14.0733,61900.0],["1999-10-19",14.0317,14.2815,14.0317,14.2399,11800.0],["1999-10-20",14.0733,14.448,14.0733,14.2815,8000.0],["1999-10-21",14.1566,14.4064,13.99,14.3231,8200.0],["1999-10-22",14.2815,14.6146,14.2399,14.4897,12400.0],["1999-10-25",14.4064,15.1559,14.4064,14.9893,14200.0],["1999-10-26",14.9893,15.3224,14.8644,14.9893,25800.0],["1999-10-27",14.9893,15.2808,14.573,14.6979,17800.0],["1999-10-28",14.5313,14.6562,13.9068,14.0317,37800.0],["1999-10-29",14.0733,14.9477,14.0733,14.8228,13400.0],["1999-11-01",14.7395,14.7395,14.573,14.6562,13400.0],["1999-11-02",14.6146,15.2392,14.6146,15.2392,11500.0],["1999-11-03",15.1559,15.4057,15.1559,15.3224,15500.0],["1999-11-04",15.1559,15.3224,15.1559,15.3224,28300.0],["1999-11-05",15.2392,15.4057,15.2392,15.3224,5500.0],["1999-11-08",15.2392,15.2392,14.8644,14.9893,22900.0],["1999-11-09",14.8228,15.031,14.8228,15.031,29800.0],["1999-11-10",15.031,15.031,12.6577,13.2406,220200.0],["1999-11-11",13.1989,13.2406,12.7409,13.0324,71000.0],["1999-11-12",12.8658,13.3239,12.6577,13.3239,42300.0],["1999-11-15",13.2406,13.9484,13.2406,13.9068,33600.0],["1999-11-16",13.99,14.3231,13.99,14.2815,30700.0],["1999-11-17",14.2399,14.2399,13.3655,13.4904,88200.0],["1999-11-18",13.4904,13.4904,12.9075,12.9908,39400.0],["1999-11-19",13.1573,13.2406,12.9075,12.9075,36200.0],["1999-11-22",13.074,13.074,11.7416,12.2829,163200.0],["1999-11-23",12.1996,12.6577,12.1996,12.5744,65100.0],["1999-11-24",12.5744,12.5744,12.2413,12.2413,19400.0],["1999-11-26",12.4911,12.4911,12.3246,12.3662,12800.0],["1999-11-29",12.4078,12.4078,11.9915,12.158,42600.0],["1999-11-30",11.9915,12.0747,11.4085,11.4502,96000.0],["1999-12-01",10.9922,11.4918,10.6174,10.9922,140100.0],["1999-12-02",10.7424,10.9922,10.4925,10.6174,71600.0],["1999-12-03",10.5758,11.9915,10.5758,11.7416,238100.0],["1999-12-06",12.5744,12.6577,12.4078,12.4495,139800.0],["1999-12-07",12.616,12.7409,12.4911,12.4911,142000.0],["1999-12-08",12.4495,12.9908,12.4495,12.6993,151200.0],["1999-12-09",12.9491,13.074,12.6577,12.6577,74600.0],["1999-12-10",12.6577,12.9075,12.5744,12.7409,88000.0],["1999-12-13",12.7409,12.7409,12.6577,12.6993,54600.0],["1999-12-14",12.6993,12.6993,12.6577,12.6577,45000.0],["1999-12-15",12.6993,12.6993,12.6577,12.6577,31800.0],["1999-12-16",12.7409,12.8658,12.4911,12.4911,20600.0],["1999-12-17",12.8242,12.8242,12.4495,12.4495,41000.0],["1999-12-20",12.3662,12.5328,12.3246,12.4078,71700.0],["1999-12-21",12.4078,14.9893,12.4078,13.99,237600.0],["1999-12-22",13.8235,13.8235,12.8242,13.8235,121300.0],["1999-12-23",13.7819,14.1566,13.4488,13.5737,49800.0],["1999-12-27",13.5737,13.6986,13.3239,13.6153,29600.0],["1999-12-28",13.532,13.532,12.7409,12.8242,30400.0],["1999-12-29",12.7409,12.7409,12.5744,12.7409,17500.0],["1999-12-30",12.616,12.7409,12.5744,12.7409,17900.0],["1999-12-31",12.6577,12.6577,11.7416,11.9498,121200.0],["2000-01-03",11.9498,11.9498,11.6584,11.7416,36800.0],["2000-01-04",11.5751,11.5751,10.6591,10.8256,163900.0],["2000-01-05",10.9922,11.5751,10.9922,11.4502,105100.0],["2000-01-06",11.3253,11.6584,11.0754,11.5335,135400.0],["2000-01-07",11.4918,11.5751,11.3669,11.4918,42800.0],["2000-01-10",11.3253,11.4918,11.2836,11.4502,55400.0],["2000-01-11",11.5335,11.9082,11.4502,11.7833,45100.0],["2000-01-12",11.7416,11.7416,11.242,11.2836,17400.0],["2000-01-13",11.242,11.6584,11.242,11.2836,69300.0],["2000-01-14",10.6591,10.6591,10.0345,10.4509,269800.0],["2000-01-18",10.6174,11.1587,10.4093,11.1587,133100.0],["2000-01-19",11.2836,11.4502,11.0755,11.4086,27500.0],["2000-01-20",11.4085,12.5328,11.3669,12.5328,107400.0],["2000-01-21",12.3662,12.3662,11.9082,12.3246,35900.0],["2000-01-24",12.4911,12.4911,12.158,12.2413,32500.0],["2000-01-25",12.0747,12.0747,11.9498,11.9915,89500.0],["2000-01-26",11.9915,11.9915,11.7833,11.8249,29300.0],["2000-01-27",11.6584,11.6584,11.0338,11.2004,27700.0],["2000-01-28",11.2004,11.2836,11.1587,11.2004,16300.0],["2000-01-31",11.2836,11.2836,10.8673,10.8673,19500.0],["2000-02-01",10.8673,11.1587,10.784,10.784,80800.0],["2000-02-02",10.9505,10.9922,10.8256,10.9089,63600.0],["2000-02-03",10.8256,10.8673,10.784,10.8256,27800.0],["2000-02-04",10.8256,10.8256,10.784,10.8256,32800.0],["2000-02-07",10.8256,10.8256,10.784,10.8256,12600.0],["2000-02-08",10.8256,10.8256,10.5342,10.6591,49500.0],["2000-02-09",10.6591,10.6591,10.5758,10.6591,40900.0],["2000-02-10",10.6591,10.6591,10.5758,10.6591,55200.0],["2000-02-11",10.5342,10.6591,10.326,10.3676,44300.0],["2000-02-14",10.3676,10.6591,10.3676,10.6591,51100.0],["2000-02-15",10.6174,10.6591,10.6174,10.6174,28100.0],["2000-02-16",10.6591,10.6591,10.6174,10.6174,38200.0],["2000-02-17",10.6174,10.9922,10.5758,10.6174,74900.0],["2000-02-18",10.6591,10.6591,10.2843,10.5342,39900.0],["2000-02-22",10.6174,11.0754,10.4925,11.0754,74500.0],["2000-02-23",10.9922,11.1171,10.7007,11.1171,14800.0],["2000-02-24",11.1171,11.1587,10.9089,11.0754,38600.0],["2000-02-25",10.9922,11.1587,10.8256,10.8256,20300.0],["2000-02-28",10.8256,10.8673,10.3676,10.6591,16600.0],["2000-02-29",10.2843,10.6591,10.2427,10.6591,37100.0],["2000-03-01",10.7424,10.7424,10.4093,10.4925,10100.0],["2000-03-02",10.4093,10.4093,9.9929,10.4093,92500.0],["2000-03-03",10.4093,10.7007,10.1594,10.6174,60000.0],["2000-03-06",10.5342,10.784,10.5342,10.6591,30600.0],["2000-03-07",10.4093,10.8256,10.4093,10.7007,46100.0],["2000-03-08",10.6174,11.0754,10.6174,11.0754,9900.0],["2000-03-09",10.9089,11.5335,10.5758,11.3253,34200.0],["2000-03-10",11.4918,11.7416,11.3253,11.5751,18700.0],["2000-03-13",11.242,12.0331,11.242,11.9498,53200.0],["2000-03-14",11.8666,11.9915,11.7,11.8249,41900.0],["2000-03-15",11.6584,12.0747,11.4085,12.0747,28600.0],["2000-03-16",12.0747,12.2829,11.8666,12.2829,64800.0],["2000-03-17",12.1164,12.9075,12.1164,12.6577,121900.0],["2000-03-20",12.7409,12.9075,12.6577,12.7826,46000.0],["2000-03-21",12.6577,12.6577,12.5327,12.5744,21400.0],["2000-03-22",12.5744,12.9491,12.5744,12.9075,34300.0],["2000-03-23",12.9075,13.074,12.8242,12.9491,35700.0],["2000-03-24",12.7826,12.9283,12.3246,12.3662,35800.0],["2000-03-27",12.2413,12.616,12.2413,12.616,5400.0],["2000-03-28",12.5328,12.6577,12.5328,12.5328,34400.0],["2000-03-29",12.6993,12.6993,12.3246,12.3246,18600.0],["2000-03-30",12.2413,12.5744,11.6167,11.7416,24900.0],["2000-03-31",11.8666,12.4911,10.7424,10.9922,78700.0],["2000-04-03",10.9922,11.9915,10.9922,11.8249,29800.0],["2000-04-04",11.7416,11.9082,11.3253,11.6584,79000.0],["2000-04-05",11.5335,11.8249,11.4918,11.8249,12800.0],["2000-04-06",11.6584,11.9915,11.6584,11.7833,28200.0],["2000-04-07",11.8249,11.9915,11.6584,11.9915,13600.0],["2000-04-10",11.8249,11.9498,11.7,11.7,12100.0],["2000-04-11",11.7,11.7,11.4918,11.5335,52700.0],["2000-04-12",11.3669,11.6167,10.6591,10.784,235300.0],["2000-04-13",11.242,11.5751,11.2004,11.2004,36000.0],["2000-04-14",11.2004,11.242,10.4925,10.4925,31400.0],["2000-04-17",10.4925,10.4925,10.1594,10.2011,23400.0],["2000-04-18",10.2011,10.2011,9.9096,9.9513,105400.0],["2000-04-19",9.9929,10.0762,9.9929,10.0345,42200.0],["2000-04-20",10.0345,10.0345,9.9929,10.0345,20400.0],["2000-04-24",10.0345,10.0345,9.9929,9.9929,33900.0],["2000-04-25",9.9929,9.9929,9.868,9.9513,18200.0],["2000-04-26",9.9513,9.9513,9.9096,9.9513,24100.0],["2000-04-27",9.8263,10.1178,9.8263,10.0762,24400.0],["2000-04-28",10.0345,10.7424,10.0345,10.7424,11100.0],["2000-05-01",10.8256,11.3253,10.8256,11.242,18000.0],["2000-05-02",11.0754,11.1587,10.6591,11.0754,15200.0],["2000-05-03",10.9089,10.9089,10.2843,10.3676,10100.0],["2000-05-04",10.326,10.326,10.0762,10.2427,6900.0],["2000-05-05",10.2427,10.9505,10.2427,10.8673,13000.0],["2000-05-08",10.8673,10.8673,10.6591,10.6591,1600.0],["2000-05-09",10.6591,10.6591,10.2011,10.2843,5700.0],["2000-05-10",10.2427,10.2427,10.2011,10.2011,800.0],["2000-05-11",10.3676,10.4925,10.326,10.4093,3600.0],["2000-05-12",10.326,10.5758,10.2427,10.3676,4000.0],["2000-05-15",10.2427,11.0338,10.2427,11.0338,13800.0],["2000-05-16",11.0338,11.3253,10.7424,11.2004,7700.0],["2000-05-17",11.242,11.242,11.2004,11.242,4700.0],["2000-05-18",11.1587,11.1587,10.8256,10.9922,6700.0],["2000-05-19",10.9505,10.9922,10.9505,10.9505,1900.0],["2000-05-22",10.9922,10.9922,10.8673,10.9922,5000.0],["2000-05-23",10.9922,10.9922,10.8256,10.9505,8700.0],["2000-05-24",10.784,10.784,10.6591,10.7007,3800.0],["2000-05-25",10.8673,10.8673,10.6591,10.7007,12500.0],["2000-05-26",10.6591,10.6591,10.5758,10.6591,3300.0],["2000-05-30",10.6591,10.9505,10.6591,10.9505,23600.0],["2000-05-31",10.9505,10.9505,10.6591,10.6591,12700.0],["2000-06-01",10.6591,10.7424,10.6591,10.7424,10900.0],["2000-06-02",10.6591,10.9089,10.6591,10.9089,3400.0],["2000-06-05",10.8256,10.8256,10.7007,10.7424,3400.0],["2000-06-06",10.7424,10.8256,10.6591,10.8256,8600.0],["2000-06-07",11.6584,12.2413,11.5751,11.6584,93900.0],["2000-06-08",11.8249,11.8249,11.4502,11.5751,52200.0],["2000-06-09",11.5751,11.6584,11.3253,11.6584,10700.0],["2000-06-12",11.4918,11.6584,11.242,11.3253,21300.0],["2000-06-13",11.4918,11.6167,11.4918,11.5751,20300.0],["2000-06-14",11.4085,11.4918,11.242,11.3253,32000.0],["2000-06-15",11.4086,11.4502,11.1587,11.2836,24000.0],["2000-06-16",11.2836,11.4502,11.2836,11.3253,21700.0],["2000-06-19",11.3253,11.3253,11.1587,11.1587,11800.0],["2000-06-20",11.242,11.242,10.7007,10.7424,30300.0],["2000-06-21",10.7007,10.9922,10.6591,10.9922,19400.0],["2000-06-22",11.0754,11.3253,11.0338,11.0754,27900.0],["2000-06-23",11.0754,11.1587,11.0338,11.0754,30400.0],["2000-06-26",10.9922,11.242,10.9089,11.242,63400.0],["2000-06-27",11.2004,11.3253,11.0755,11.2004,12600.0],["2000-06-28",11.1587,11.242,10.7424,10.784,11900.0],["2000-06-29",10.784,10.9089,10.4093,10.7424,28200.0],["2000-06-30",10.6591,11.2836,10.4925,10.8673,95300.0],["2000-07-03",11.1587,11.242,11.0755,11.2004,5700.0],["2000-07-05",11.2836,11.4085,11.1171,11.3253,43100.0],["2000-07-06",11.4085,11.6584,11.3669,11.6167,22600.0],["2000-07-07",11.6167,11.9082,11.5335,11.9082,19300.0],["2000-07-10",11.9082,11.9082,11.6584,11.8249,15300.0],["2000-07-11",11.6584,11.9082,11.6584,11.9082,7200.0],["2000-07-12",11.8666,11.9082,11.8666,11.9082,7700.0],["2000-07-13",11.7416,11.8249,11.5751,11.7,45100.0],["2000-07-14",11.6167,11.7833,11.6167,11.7,3700.0],["2000-07-17",11.7416,11.7833,11.5751,11.7,19600.0],["2000-07-18",11.6584,11.7833,11.6376,11.7416,6800.0],["2000-07-19",11.6584,11.6584,11.4918,11.5751,6000.0],["2000-07-20",11.5751,11.8249,11.5751,11.8249,9300.0],["2000-07-21",11.7833,11.7833,11.4086,11.4086,3100.0],["2000-07-24",11.4086,11.4918,11.3253,11.4918,6700.0],["2000-07-25",11.5751,11.5751,11.4918,11.5335,3600.0],["2000-07-26",11.3669,11.9498,11.3669,11.9498,8900.0],["2000-07-27",11.7833,11.7833,11.5335,11.5751,29200.0],["2000-07-28",11.4918,11.6584,11.4085,11.5335,3900.0],["2000-07-31",11.4918,11.8249,11.4502,11.8249,8100.0],["2000-08-01",11.9082,12.0331,11.9082,11.9915,12300.0],["2000-08-02",11.9082,12.2829,11.9082,12.2829,10900.0],["2000-08-03",12.158,12.2829,12.0331,12.0331,8000.0],["2000-08-04",12.0331,12.5744,12.0331,12.2829,16800.0],["2000-08-07",12.2413,12.2413,11.5751,11.6584,23000.0],["2000-08-08",11.6167,11.6584,11.5751,11.6584,13700.0],["2000-08-09",11.5335,11.8249,11.5335,11.8249,2000.0],["2000-08-10",12.3246,12.3662,12.0747,12.0747,10400.0],["2000-08-11",11.9915,12.3246,11.9915,12.3246,8100.0],["2000-08-14",12.6577,12.6577,12.5328,12.5328,5300.0],["2000-08-15",12.5328,12.5328,12.4078,12.4078,19300.0],["2000-08-16",12.3246,12.3246,11.9498,12.0331,27000.0],["2000-08-17",12.158,12.2413,11.9082,11.9915,11600.0],["2000-08-18",11.8666,11.9915,11.8249,11.9498,9100.0],["2000-08-21",11.9498,11.9498,11.8249,11.9498,10400.0],["2000-08-22",11.8666,11.8666,11.7416,11.7416,1500.0],["2000-08-23",11.6584,11.9915,11.6584,11.8666,12100.0],["2000-08-24",11.8249,11.9915,11.7833,11.9915,17500.0],["2000-08-25",11.9915,11.9915,11.8249,11.9082,13400.0],["2000-08-28",11.9082,11.9915,11.7416,11.9082,26100.0],["2000-08-29",11.8666,11.9498,11.8249,11.9498,4600.0],["2000-08-30",11.9915,12.1997,11.9915,12.158,8900.0],["2000-08-31",12.158,12.3246,12.158,12.2413,8600.0],["2000-09-01",12.4078,12.6577,12.3246,12.3246,21800.0],["2000-09-05",12.6577,12.6577,12.4911,12.4911,5800.0],["2000-09-06",12.5327,12.8242,12.4911,12.8242,102900.0],["2000-09-07",12.8242,12.8242,12.7826,12.8242,11300.0],["2000-09-08",12.8242,12.8658,12.7409,12.7409,18900.0],["2000-09-11",12.616,12.6577,12.4911,12.6577,67900.0],["2000-09-12",12.6577,13.0324,12.6577,12.7409,12400.0],["2000-09-13",12.8242,13.3655,12.8242,13.3655,81200.0],["2000-09-14",13.3239,13.4904,13.3239,13.4488,17300.0],["2000-09-15",13.3239,13.3655,13.2822,13.3239,303400.0],["2000-09-18",13.2406,13.3239,13.2406,13.3239,76900.0],["2000-09-19",13.3239,13.3655,13.2822,13.3655,35000.0],["2000-09-20",13.3655,13.3655,13.2822,13.3239,23400.0],["2000-09-21",13.3239,13.3239,13.1573,13.1989,7600.0],["2000-09-22",13.1157,13.4488,13.1157,13.3655,12100.0],["2000-09-25",13.2406,13.4488,13.2406,13.3655,44200.0],["2000-09-26",13.4071,13.9068,13.4071,13.8235,42400.0],["2000-09-27",13.7819,14.0317,13.7819,13.99,93600.0],["2000-09-28",14.0317,14.115,13.9484,13.9484,33400.0],["2000-09-29",13.9484,14.0733,13.1573,13.1573,31500.0],["2000-10-02",13.4904,13.5737,13.4488,13.5737,15800.0],["2000-10-03",13.4488,13.4904,13.4488,13.4904,3700.0],["2000-10-04",13.4904,14.4897,13.4904,14.4064,20200.0],["2000-10-05",14.4897,14.4897,14.2399,14.4064,42100.0],["2000-10-06",14.3648,14.4064,14.1566,14.1982,29300.0],["2000-10-09",13.9068,14.2399,13.9068,14.2399,11700.0],["2000-10-10",14.1566,14.3648,14.0733,14.3648,9800.0],["2000-10-11",14.2815,14.2815,13.8235,14.1566,25700.0],["2000-10-12",14.1566,14.2399,14.0317,14.2399,37000.0],["2000-10-13",14.0733,14.4897,14.0317,14.1982,72700.0],["2000-10-16",14.0733,14.115,13.99,14.115,48000.0],["2000-10-17",13.99,14.115,13.9068,13.9068,30000.0],["2000-10-18",13.7402,13.8235,13.4071,13.8235,20400.0],["2000-10-19",13.8235,14.2815,13.8235,14.2815,11000.0],["2000-10-20",14.115,14.4897,14.0733,14.4064,18200.0],["2000-10-23",14.573,14.573,14.3231,14.3231,25700.0],["2000-10-24",14.1566,14.4897,14.1566,14.3231,102000.0],["2000-10-25",14.1566,14.3231,14.0317,14.0733,9800.0],["2000-10-26",14.0317,14.0733,13.99,14.0733,16400.0],["2000-10-27",14.0733,14.1566,13.99,14.1566,6300.0],["2000-10-30",14.1566,14.1982,13.8235,13.99,12800.0],["2000-10-31",13.99,14.1982,13.99,14.115,4800.0],["2000-11-01",14.0733,14.4064,14.0317,14.4064,32800.0],["2000-11-02",14.4897,14.8644,14.448,14.6562,38200.0],["2000-11-03",14.6562,14.6979,14.5313,14.6562,39100.0],["2000-11-06",14.4897,14.4897,14.2815,14.4481,11000.0],["2000-11-07",14.2815,14.4897,14.2815,14.3648,9900.0],["2000-11-08",14.448,14.6562,14.3231,14.6562,8000.0],["2000-11-09",14.573,14.573,14.3231,14.3648,9000.0],["2000-11-10",14.2399,14.2399,14.1566,14.1566,2100.0],["2000-11-13",14.0733,14.6562,14.0733,14.573,52800.0],["2000-11-14",14.573,14.9477,14.573,14.573,57800.0],["2000-11-15",14.573,14.6979,14.573,14.573,48800.0],["2000-11-16",14.4897,14.7395,14.4481,14.4481,41300.0],["2000-11-17",14.6146,15.1142,14.4897,14.6979,122900.0],["2000-11-20",14.573,14.6979,14.4897,14.6146,50700.0],["2000-11-21",14.6562,14.6979,14.6146,14.6562,6900.0],["2000-11-22",14.6146,14.8644,14.6146,14.7811,12100.0],["2000-11-24",14.6979,14.7395,14.6146,14.7395,10300.0],["2000-11-27",14.8644,14.8644,14.6562,14.6562,135100.0],["2000-11-28",14.6562,15.2392,14.6562,15.1559,106500.0],["2000-11-29",15.3224,15.4057,14.9893,15.3224,117100.0],["2000-11-30",15.3224,15.3224,15.1559,15.1559,41700.0],["2000-12-01",15.1559,15.3224,15.1559,15.3224,15600.0],["2000-12-04",15.3224,15.3224,14.9893,14.9893,49700.0],["2000-12-05",15.1142,15.2808,15.1142,15.1559,87400.0],["2000-12-06",14.9893,15.0726,14.9477,14.9477,9200.0],["2000-12-07",15.4473,16.0719,14.6979,14.6979,92000.0],["2000-12-08",14.8228,14.9477,14.7395,14.9061,17800.0],["2000-12-11",14.9893,15.2392,14.8644,14.9893,33600.0],["2000-12-12",15.1142,15.489,14.9893,15.3224,22700.0],["2000-12-13",15.4057,15.4057,15.1559,15.2392,12700.0],["2000-12-14",15.1559,15.3224,15.0726,15.0726,15900.0],["2000-12-15",14.9061,15.4057,14.9061,15.1559,19500.0],["2000-12-18",15.2392,15.3224,15.1142,15.3224,13200.0],["2000-12-19",15.4057,15.9886,15.4057,15.8221,17500.0],["2000-12-20",15.5723,15.6139,15.1559,15.1559,27900.0],["2000-12-21",15.0726,15.9886,15.0726,15.8637,64800.0],["2000-12-22",15.6972,15.947,15.5306,15.947,13000.0],["2000-12-26",15.947,16.1552,15.8637,16.1552,16800.0],["2000-12-27",16.0719,16.0719,15.8637,15.9053,18100.0],["2000-12-28",15.7388,15.9053,15.6555,15.8221,25600.0],["2000-12-29",15.8221,15.8221,15.489,15.6139,22000.0],["2001-01-02",15.489,15.489,15.1559,15.1975,10700.0],["2001-01-03",15.0726,16.1968,15.0726,16.1968,23700.0],["2001-01-04",16.0303,16.0303,15.3641,15.489,36200.0],["2001-01-05",15.3641,15.3641,14.7395,14.7811,34100.0],["2001-01-08",14.7811,14.9061,14.6562,14.8644,12400.0],["2001-01-09",14.7395,15.2808,14.7395,15.2808,11700.0],["2001-01-10",15.3641,15.489,15.1559,15.1975,19900.0],["2001-01-11",14.8644,15.1142,14.8644,14.9061,11200.0],["2001-01-12",14.9477,15.3641,14.9477,15.3641,6500.0],["2001-01-16",15.5306,16.3634,15.489,16.3217,35000.0],["2001-01-17",16.4883,16.4883,15.9886,15.9886,18500.0],["2001-01-18",16.1552,16.2801,15.9886,16.2801,20200.0],["2001-01-19",16.1135,16.2801,16.1135,16.2384,12700.0],["2001-01-22",16.3217,16.3217,16.0303,16.0303,900.0],["2001-01-23",16.0303,16.0303,15.489,15.489,5800.0],["2001-01-24",15.6555,15.6555,15.489,15.5723,16300.0],["2001-01-25",15.489,15.5514,15.3641,15.3641,3400.0],["2001-01-26",15.2808,15.6139,15.2808,15.6139,6200.0],["2001-01-29",15.6422,15.7221,15.5556,15.5623,10300.0],["2001-01-30",15.5623,15.5623,15.1759,15.1825,12500.0],["2001-01-31",15.1026,15.2025,14.8561,14.8628,10400.0],["2001-02-01",14.8561,14.916,14.7562,14.8161,2200.0],["2001-02-02",14.7229,15.1559,14.7229,15.1093,17000.0],["2001-02-05",15.1026,15.1026,14.6962,14.9494,27500.0],["2001-02-06",14.7895,15.1226,14.7095,15.0226,19600.0],["2001-02-07",15.489,15.7221,15.2225,15.7088,18300.0],["2001-02-08",15.6888,15.6888,15.3957,15.4024,3800.0],["2001-02-09",15.2558,15.3757,15.036,15.1559,6200.0],["2001-02-12",15.1226,15.5223,15.0093,15.5223,7600.0],["2001-02-13",15.5489,15.982,15.5489,15.5556,13700.0],["2001-02-14",15.5556,15.9886,15.5556,15.902,5100.0],["2001-02-15",15.7688,16.1019,15.6222,15.922,16500.0],["2001-02-16",15.7888,15.8887,15.4557,15.4557,900.0],["2001-02-20",15.4557,15.4757,14.9893,15.3891,7500.0],["2001-02-21",15.7221,16.1219,15.7221,15.8287,16400.0],["2001-02-22",15.4956,15.4956,14.9627,14.9627,10500.0],["2001-02-23",15.1292,15.2425,14.6562,15.1625,28100.0],["2001-02-26",15.1625,15.1625,14.9227,14.956,7000.0],["2001-02-27",14.7895,14.9893,14.6562,14.6562,8300.0],["2001-02-28",14.5563,14.5563,14.1699,14.3898,14700.0],["2001-03-01",14.3831,14.3831,13.9234,13.9234,9200.0],["2001-03-02",13.7569,13.7635,13.7569,13.7635,3800.0],["2001-03-05",13.7702,13.7702,13.5837,13.5903,6900.0],["2001-03-06",13.5237,13.8501,13.5237,13.8368,6200.0],["2001-03-07",13.8835,14.6562,13.8435,14.6562,18400.0],["2001-03-08",14.6696,14.6696,14.3898,14.3898,1100.0],["2001-03-09",14.3298,14.3298,13.6303,13.6303,8600.0],["2001-03-12",13.5237,13.8901,13.5237,13.6236,8100.0],["2001-03-13",13.7569,13.9234,13.4571,13.7902,42600.0],["2001-03-14",13.8235,13.8235,13.5237,13.7702,6400.0],["2001-03-15",13.557,13.657,13.4571,13.6503,17400.0],["2001-03-16",13.7236,13.7236,13.3239,13.3838,37200.0],["2001-03-19",13.4371,13.7902,13.3905,13.7902,8700.0],["2001-03-20",13.7236,14.0567,13.7236,13.7569,7400.0],["2001-03-21",13.7569,13.7569,13.537,13.6569,2000.0],["2001-03-22",13.5903,13.5903,13.124,13.4904,21000.0],["2001-03-23",13.5171,13.7902,13.4904,13.6903,4800.0],["2001-03-26",13.5903,13.9234,13.5903,13.6503,2500.0],["2001-03-27",13.4904,13.6503,13.3905,13.4571,68200.0],["2001-03-28",13.4171,13.4571,13.0241,13.0307,29400.0],["2001-03-29",13.0374,13.2239,12.9574,13.1373,10900.0],["2001-03-30",13.0574,13.3239,12.8908,13.3239,12000.0],["2001-04-02",13.3239,13.3239,12.8575,12.8575,6700.0],["2001-04-03",12.8575,12.8575,12.5244,12.6577,9100.0],["2001-04-04",12.5244,12.5244,12.3912,12.3912,9500.0],["2001-04-05",12.5577,12.5577,12.4245,12.4312,15800.0],["2001-04-06",12.3978,12.3978,12.2579,12.2646,9300.0],["2001-04-09",12.3579,12.6577,12.3579,12.6443,16000.0],["2001-04-10",12.6577,12.7909,12.6244,12.6244,11400.0],["2001-04-11",12.5577,12.6577,12.4245,12.5511,16000.0],["2001-04-12",12.6577,13.0574,12.6577,13.0574,65200.0],["2001-04-16",13.0574,13.064,12.9908,12.9908,52300.0],["2001-04-17",12.9908,12.9908,12.6244,12.9908,42300.0],["2001-04-18",13.124,13.517,13.124,13.3239,44600.0],["2001-04-19",13.517,13.5237,13.4371,13.5237,6100.0],["2001-04-20",13.4771,13.4771,13.2572,13.2572,4900.0],["2001-04-23",13.2572,13.6703,13.1573,13.6436,9400.0],["2001-04-24",13.5237,13.5703,13.4571,13.5703,5600.0],["2001-04-25",13.6436,13.99,13.557,13.99,41200.0],["2001-04-26",13.99,14.0567,13.9567,13.99,76900.0],["2001-04-27",14.0234,14.0234,13.9234,14.0167,10300.0],["2001-04-30",14.0167,14.0167,13.6236,13.6569,10400.0],["2001-05-01",13.6569,13.6569,13.557,13.6569,12200.0],["2001-05-02",13.6569,13.6569,13.5703,13.5903,2300.0],["2001-05-03",13.5903,13.5903,13.3239,13.5237,14700.0],["2001-05-04",13.5903,13.9567,13.4904,13.9567,4300.0],["2001-05-07",14.0234,14.0234,13.5903,13.5903,4100.0],["2001-05-08",13.5903,13.7236,13.5837,13.7236,800.0],["2001-05-09",13.8901,14.0567,13.8901,13.99,9700.0],["2001-05-10",13.9767,13.99,13.8235,13.8568,35900.0],["2001-05-11",13.8102,13.9234,13.6569,13.7236,5000.0],["2001-05-14",13.7236,13.99,13.7036,13.9301,13900.0],["2001-05-15",13.9567,14.11,13.9567,14.0567,11400.0],["2001-05-16",14.1233,14.523,14.1233,14.4297,34600.0],["2001-05-17",14.4297,14.4897,14.1766,14.4164,20500.0],["2001-05-18",13.99,14.1899,13.8568,13.99,34800.0],["2001-05-21",14.0567,14.2565,14.0234,14.2565,5200.0],["2001-05-22",14.1233,14.3098,13.9967,13.9967,6600.0],["2001-05-23",13.9967,14.3231,13.99,14.1566,8900.0],["2001-05-24",14.1566,14.3964,13.9234,14.0567,29300.0],["2001-05-25",14.1233,14.1233,13.9368,13.9368,3700.0],["2001-05-29",13.99,13.99,13.8901,13.8901,14900.0],["2001-05-30",13.9501,14.1233,13.9234,13.9234,4800.0],["2001-05-31",14.0234,14.1233,13.7569,13.7569,27600.0],["2001-06-01",13.7502,13.99,12.9241,13.124,85600.0],["2001-06-04",13.2572,13.8035,13.2572,13.4238,12700.0],["2001-06-05",13.4238,13.7902,13.4238,13.7236,6200.0],["2001-06-06",13.8901,13.9567,13.7435,13.9234,13100.0],["2001-06-07",14.3231,14.6562,14.1899,14.5563,55000.0],["2001-06-08",14.6562,14.6562,14.0567,14.09,5100.0],["2001-06-11",14.0233,14.0233,13.557,13.557,7200.0],["2001-06-12",13.557,13.5903,13.1573,13.3239,93300.0],["2001-06-13",13.3238,13.3705,13.1906,13.2572,16600.0],["2001-06-14",13.3238,13.3238,13.1906,13.2572,114100.0],["2001-06-15",13.2772,13.3238,13.164,13.164,13100.0],["2001-06-18",13.2372,13.3239,13.2372,13.2905,8500.0],["2001-06-19",13.2239,13.3905,13.2239,13.3705,27700.0],["2001-06-20",13.3239,13.557,13.124,13.3905,49600.0],["2001-06-21",13.4238,13.5104,13.2439,13.3572,8800.0],["2001-06-22",13.3039,13.3505,13.2772,13.3239,17000.0],["2001-06-25",13.4238,13.4238,13.0907,13.0907,71200.0],["2001-06-26",13.1373,13.1773,12.8575,13.0907,24300.0],["2001-06-27",13.1373,13.2572,13.0907,13.2572,26600.0],["2001-06-28",13.3238,13.5237,13.0907,13.2506,40500.0],["2001-06-29",13.2372,13.4105,12.4578,12.4578,183200.0],["2001-07-02",12.6244,12.7576,12.4911,12.7176,29800.0],["2001-07-03",12.7176,12.8042,12.2579,12.5311,20300.0],["2001-07-05",12.7243,12.7243,12.4578,12.6443,37600.0],["2001-07-06",12.5244,12.5244,12.4045,12.5244,24000.0],["2001-07-09",12.4911,13.124,12.4911,13.124,26200.0],["2001-07-10",13.5237,13.7902,13.3239,13.7236,44900.0],["2001-07-11",13.7236,13.7635,13.5237,13.5237,37200.0],["2001-07-12",13.5903,13.9234,13.5903,13.9234,30600.0],["2001-07-13",13.9234,14.1832,13.9034,13.9567,18800.0],["2001-07-16",13.9567,14.03,13.8235,13.8568,12400.0],["2001-07-17",13.8568,14.4231,13.8568,14.4231,17000.0],["2001-07-18",14.4231,14.6562,14.3898,14.6362,14800.0],["2001-07-19",14.583,14.6429,14.4497,14.4564,5200.0],["2001-07-20",14.4231,14.4431,14.09,14.11,2600.0],["2001-07-23",14.2232,14.2632,14.0234,14.0234,7500.0],["2001-07-24",13.99,13.99,13.7236,13.7236,16200.0],["2001-07-25",13.7302,13.9567,13.7302,13.9168,8100.0],["2001-07-26",13.8901,13.8901,13.7236,13.8235,12200.0],["2001-07-27",13.8568,13.8568,13.7902,13.7902,500.0],["2001-07-30",13.8235,13.8235,13.3239,13.6436,30800.0],["2001-07-31",13.6503,13.7236,13.2905,13.2905,11700.0],["2001-08-01",13.2572,13.3905,12.6577,13.0241,155800.0],["2001-08-02",12.9908,13.2306,12.9908,13.084,6700.0],["2001-08-03",13.1573,13.2372,13.0907,13.1373,3700.0],["2001-08-06",13.0774,13.0774,13.044,13.044,2200.0],["2001-08-07",13.1906,13.2572,13.044,13.044,23900.0],["2001-08-08",13.0774,13.0973,13.044,13.044,24400.0],["2001-08-09",13.0441,13.124,13.0174,13.124,600.0],["2001-08-10",13.0574,13.0574,13.0374,13.0574,800.0],["2001-08-13",13.044,13.0507,12.9574,13.044,18600.0],["2001-08-14",13.124,13.4571,13.124,13.3239,3100.0],["2001-08-15",13.3905,13.3905,13.2706,13.2706,600.0],["2001-08-16",13.3105,13.4171,13.1906,13.3239,6500.0],["2001-08-17",13.3239,13.3572,12.6577,13.1573,268900.0],["2001-08-20",13.0907,13.2905,12.9908,13.2572,5800.0],["2001-08-21",13.1573,13.3572,13.0574,13.2839,6700.0],["2001-08-22",13.3172,13.7236,13.3172,13.7236,48300.0],["2001-08-23",13.7236,13.7236,13.5703,13.5703,3000.0],["2001-08-24",13.4571,13.5237,13.3239,13.4571,4200.0],["2001-08-27",13.4504,13.5037,13.3905,13.4571,2300.0],["2001-08-28",13.6236,13.7436,13.6103,13.6103,3600.0],["2001-08-29",13.6103,13.6103,13.4238,13.4238,2200.0],["2001-08-30",13.4238,13.4238,13.2572,13.2905,3200.0],["2001-08-31",13.2239,13.3239,13.2239,13.3239,18300.0],["2001-09-04",13.3572,13.597,13.3572,13.4238,11700.0],["2001-09-05",13.3572,13.3572,13.2239,13.2772,5300.0],["2001-09-06",13.2572,13.2572,13.0241,13.0241,2100.0],["2001-09-07",12.8908,12.9908,12.6244,12.6244,9900.0],["2001-09-10",12.6244,12.7576,12.3912,12.6244,10900.0],["2001-09-17",12.4578,12.4578,11.6251,11.6251,63200.0],["2001-09-18",11.6251,11.6251,10.8589,10.8589,12800.0],["2001-09-19",10.9589,10.9589,9.3267,9.3334,53300.0],["2001-09-20",9.3334,9.4466,8.907,8.9137,23200.0],["2001-09-21",8.9936,8.9936,8.6272,8.6472,38500.0],["2001-09-24",8.6938,9.2268,8.6938,9.0269,36700.0],["2001-09-25",9.0536,9.1535,8.9936,9.0935,9500.0],["2001-09-26",9.0269,9.1935,9.0269,9.1935,37100.0],["2001-09-27",9.2601,9.6931,9.2601,9.6931,22800.0],["2001-09-28",9.6864,9.8263,9.1601,9.2601,29600.0],["2001-10-01",9.1935,9.3933,9.1935,9.36,8000.0],["2001-10-02",9.3933,9.3933,9.1601,9.1935,19400.0],["2001-10-03",9.2268,10.326,9.2268,10.1927,25000.0],["2001-10-04",10.2261,11.0588,10.2261,11.0255,24200.0],["2001-10-05",11.0588,11.0588,10.2594,10.7257,24000.0],["2001-10-08",10.6924,10.7657,10.6657,10.6991,2700.0],["2001-10-09",10.6924,10.759,10.5925,10.7257,5200.0],["2001-10-10",10.759,10.8256,10.6258,10.6324,10500.0],["2001-10-11",10.6324,10.8256,10.5392,10.8256,38500.0],["2001-10-12",10.6924,10.6924,10.6724,10.6791,4100.0],["2001-10-15",10.6791,10.7457,10.5791,10.6657,7200.0],["2001-10-16",10.719,11.0588,10.6524,11.0588,18600.0],["2001-10-17",11.3253,11.3919,11.0588,11.0588,15400.0],["2001-10-18",11.0255,11.0255,10.9256,10.9589,4900.0],["2001-10-19",10.9589,10.9589,10.8589,10.8589,4600.0],["2001-10-22",10.759,10.8589,10.6591,10.8456,18300.0],["2001-10-23",10.839,10.9589,10.7923,10.8922,16100.0],["2001-10-24",10.8989,10.9256,10.8922,10.8922,5100.0],["2001-10-25",10.8922,11.2587,10.8922,11.2587,18400.0],["2001-10-26",11.192,11.192,11.1054,11.1054,9200.0],["2001-10-29",11.0788,11.0788,10.9789,10.9789,19200.0],["2001-10-30",10.9855,10.9855,10.7257,10.7257,12400.0],["2001-10-31",10.7923,11.172,10.7923,11.172,11500.0],["2001-11-01",11.0588,11.192,10.9256,11.192,53500.0],["2001-11-02",11.1587,11.2587,11.1587,11.2253,28300.0],["2001-11-05",11.2054,11.2054,10.8923,11.1054,14800.0],["2001-11-06",11.0388,11.725,11.0388,11.725,15900.0],["2001-11-07",11.6584,11.9248,11.6584,11.6584,93500.0],["2001-11-08",11.6584,11.8915,11.6584,11.8915,16100.0],["2001-11-09",11.9915,12.2579,11.8582,12.2246,18000.0],["2001-11-12",12.1713,12.2246,11.9248,11.9915,23300.0],["2001-11-13",11.9915,12.4578,11.9915,12.4245,15500.0],["2001-11-14",12.4245,12.4245,12.3246,12.4245,42000.0],["2001-11-15",12.4045,12.5244,12.3579,12.3645,25800.0],["2001-11-16",12.3246,12.4578,12.1247,12.1647,39300.0],["2001-11-19",12.0981,12.0981,11.5251,11.6584,31600.0],["2001-11-20",11.725,11.8582,11.705,11.8449,7300.0],["2001-11-21",11.8449,11.9648,11.7783,11.8116,4400.0],["2001-11-23",11.8782,11.9582,11.8782,11.9049,4900.0],["2001-11-26",11.9182,11.9249,11.8316,11.9049,17800.0],["2001-11-27",11.9249,11.9915,11.8582,11.8716,17200.0],["2001-11-28",11.8249,11.8782,11.5784,11.5918,14100.0],["2001-11-29",11.725,11.8249,11.5251,11.7916,26000.0],["2001-11-30",11.8183,11.9915,11.7783,11.8382,18400.0],["2001-12-03",11.7716,11.8582,11.745,11.8582,15600.0],["2001-12-04",11.9915,12.3246,11.7983,11.9915,50600.0],["2001-12-05",12.1247,12.4911,11.8582,11.9515,28100.0],["2001-12-06",11.9915,12.0914,11.7916,11.9781,28000.0],["2001-12-07",12.0248,12.1114,11.8582,11.9115,7800.0],["2001-12-10",11.8249,11.9448,11.6584,11.9248,23200.0],["2001-12-11",11.8582,12.1247,11.8582,12.0581,22900.0],["2001-12-12",12.0581,12.158,11.7583,12.1047,10700.0],["2001-12-13",12.158,12.3246,12.0914,12.0914,11000.0],["2001-12-14",12.0248,12.0647,11.7316,11.7916,13600.0],["2001-12-17",11.8915,12.0581,11.7983,12.0581,12800.0],["2001-12-18",12.0714,12.1114,12.0714,12.0914,5100.0],["2001-12-19",12.0248,12.0914,11.8049,12.0581,12500.0],["2001-12-20",12.0581,12.0581,11.9915,12.0381,5900.0],["2001-12-21",12.0514,12.178,11.9582,11.9848,32800.0],["2001-12-24",12.0581,12.2579,11.9915,12.0514,8900.0],["2001-12-26",12.0581,12.1447,11.9248,11.9848,15100.0],["2001-12-27",11.9915,11.9915,11.9715,11.9915,17500.0],["2001-12-28",11.9648,11.9981,11.9582,11.9848,107300.0],["2001-12-31",11.8582,11.9582,11.8116,11.8116,98100.0],["2002-01-02",11.6784,11.7583,11.5251,11.7583,31800.0],["2002-01-03",11.7583,11.7583,11.5318,11.7583,14000.0],["2002-01-04",11.8249,12.2246,11.7916,12.1713,55200.0],["2002-01-07",12.2579,12.2979,11.9915,12.0581,47300.0],["2002-01-08",12.1514,12.2913,12.138,12.2913,54600.0],["2002-01-09",12.3179,12.3246,12.158,12.158,11900.0],["2002-01-10",12.2246,12.3246,12.198,12.2046,4200.0],["2002-01-11",12.1247,12.1247,11.9582,11.9582,4500.0],["2002-01-14",12.1247,12.1913,11.5918,11.5918,12200.0],["2002-01-15",11.5917,11.5917,11.5251,11.5784,9400.0],["2002-01-16",11.6251,11.6584,11.5918,11.5918,4400.0],["2002-01-17",11.6584,11.6584,11.3986,11.3986,12600.0],["2002-01-18",11.3786,11.3786,11.192,11.192,10700.0],["2002-01-22",11.192,11.3652,11.192,11.3253,5400.0],["2002-01-23",11.4252,11.4252,11.3719,11.3919,5700.0],["2002-01-24",11.3253,11.3253,11.2453,11.3186,11400.0],["2002-01-25",11.292,11.292,11.2587,11.2587,13700.0],["2002-01-28",11.292,11.292,11.2587,11.292,5600.0],["2002-01-29",11.2253,11.2253,10.7923,10.8123,15900.0],["2002-01-30",10.8123,10.9722,10.8123,10.9056,11100.0],["2002-01-31",10.8589,11.0588,10.8123,11.0588,15500.0],["2002-02-01",10.9922,10.9922,10.8123,10.8123,9300.0],["2002-02-04",10.759,10.8256,10.7524,10.759,5300.0],["2002-02-05",10.819,10.8922,10.6058,10.799,9900.0],["2002-02-06",10.8589,10.8589,10.6591,10.6591,16900.0],["2002-02-07",10.6591,10.759,10.3793,10.3793,22200.0],["2002-02-08",10.4459,10.6324,10.4459,10.6258,12400.0],["2002-02-11",10.5592,10.6258,10.3859,10.3859,45500.0],["2002-02-12",10.3926,10.3926,10.0795,10.0995,20800.0],["2002-02-13",10.0795,10.1528,10.0795,10.1528,16600.0],["2002-02-14",10.1927,10.2594,9.9929,9.9929,143300.0],["2002-02-15",10.0262,10.0528,9.833,9.9263,17400.0],["2002-02-19",10.0928,10.6924,10.0928,10.5991,28500.0],["2002-02-20",10.6591,10.8523,10.5592,10.8256,17500.0],["2002-02-21",10.6591,11.1254,10.6591,11.1188,20500.0],["2002-02-22",11.192,11.5784,11.192,11.5051,15200.0],["2002-02-25",11.5251,11.5918,11.0854,11.1188,28800.0],["2002-02-26",11.1254,11.4918,11.1254,11.4918,301600.0],["2002-02-27",11.9582,12.4978,11.9248,12.2579,78400.0],["2002-02-28",11.9248,12.3845,11.9248,12.198,19000.0],["2002-03-01",12.2579,12.4844,12.158,12.4844,15900.0],["2002-03-04",12.4178,12.9841,12.4178,12.7909,49900.0],["2002-03-05",12.8575,12.9108,12.591,12.691,143800.0],["2002-03-06",12.691,12.9708,12.691,12.9708,30000.0],["2002-03-07",13.0574,13.0574,12.9574,12.9574,4500.0],["2002-03-08",12.9908,12.9908,12.8309,12.9508,3600.0],["2002-03-11",12.9574,12.9841,12.8575,12.8575,5200.0],["2002-03-12",12.8575,12.8708,12.651,12.651,16300.0],["2002-03-13",12.591,12.591,12.138,12.138,8600.0],["2002-03-14",12.0581,12.8109,12.0581,12.8109,9800.0],["2002-03-15",12.7909,12.9908,12.7909,12.9508,46100.0],["2002-03-18",12.9574,12.9574,12.7909,12.9241,3100.0],["2002-03-19",12.9908,13.2572,12.9908,13.124,70900.0],["2002-03-20",13.0574,13.0574,12.9375,12.9441,4000.0],["2002-03-21",12.9241,13.2572,12.9241,13.2572,4000.0],["2002-03-22",13.3105,13.3105,13.0574,13.184,7900.0],["2002-03-25",13.124,13.99,12.9908,13.9567,180300.0],["2002-03-26",13.8901,14.2565,13.6569,14.2565,17900.0],["2002-03-27",14.2565,14.3898,14.1366,14.1433,21700.0],["2002-03-28",14.09,14.2232,14.0433,14.1433,8400.0],["2002-04-01",14.09,14.09,13.7236,13.7236,18500.0],["2002-04-02",13.6903,13.7369,13.517,13.517,13200.0],["2002-04-03",13.517,13.6569,13.4571,13.4637,5600.0],["2002-04-04",13.4238,13.4238,13.2572,13.3105,12400.0],["2002-04-05",13.3572,13.5903,13.3572,13.4904,1200.0],["2002-04-08",13.4371,13.4371,13.1573,13.164,3900.0],["2002-04-09",12.9974,13.6436,12.9974,13.6436,10000.0],["2002-04-10",13.7236,13.99,13.7236,13.99,10700.0],["2002-04-11",13.3239,14.1899,13.3239,13.8901,8400.0],["2002-04-12",13.8568,14.2232,13.8568,14.1233,7800.0],["2002-04-15",14.1899,14.4564,14.1233,14.1233,5300.0],["2002-04-16",14.1899,14.523,14.1033,14.11,15400.0],["2002-04-17",14.1233,14.1633,13.99,13.99,11400.0],["2002-04-18",14.0234,14.09,13.9967,14.0034,5100.0],["2002-04-19",14.0034,14.0034,13.8568,13.8768,21200.0],["2002-04-22",13.9434,13.9434,13.5837,13.5903,8600.0],["2002-04-23",13.5903,13.7569,13.5903,13.7569,1300.0],["2002-04-24",13.7902,13.8435,13.3239,13.6236,44600.0],["2002-04-25",13.5637,13.5903,13.4238,13.537,3700.0],["2002-04-26",13.4571,13.4571,13.0574,13.0574,21500.0],["2002-04-29",13.0574,13.0574,12.6577,12.7909,10100.0],["2002-04-30",12.8042,12.8242,12.6776,12.691,23600.0],["2002-05-01",12.7909,12.7909,12.5244,12.6577,24400.0],["2002-05-02",12.7243,12.7243,12.5244,12.7243,13400.0],["2002-05-03",12.7243,12.8908,12.3246,12.8908,14100.0],["2002-05-06",12.9908,12.9908,12.7243,12.7243,15100.0],["2002-05-07",12.6443,12.6443,12.4911,12.6377,4000.0],["2002-05-08",12.671,12.671,12.1247,12.158,24800.0],["2002-05-09",12.1913,12.1913,11.8915,11.8915,12100.0],["2002-05-10",11.8249,11.8582,11.292,11.292,27000.0],["2002-05-13",11.4585,11.7916,11.4585,11.7916,8600.0],["2002-05-14",11.8116,11.9582,11.8116,11.9248,10000.0],["2002-05-15",11.9115,11.9382,11.7583,11.9248,6500.0],["2002-05-16",11.9582,11.9915,11.8782,11.9915,28200.0],["2002-05-17",12.0581,12.0581,11.8582,11.8582,3400.0],["2002-05-20",12.0248,12.0581,11.7583,11.9582,14100.0],["2002-05-21",11.8915,11.8915,11.8049,11.8049,2600.0],["2002-05-22",11.9049,11.9049,11.765,11.7983,1400.0],["2002-05-23",11.725,11.725,11.4519,11.5584,11600.0],["2002-05-24",11.5918,11.8382,11.5918,11.7317,3800.0],["2002-05-28",11.7916,11.9582,11.7583,11.9582,15400.0],["2002-05-29",11.9582,12.0581,11.8582,12.0581,10100.0],["2002-05-30",11.9915,12.0248,11.8915,12.0248,12300.0],["2002-05-31",12.0314,12.2446,12.0314,12.2446,9300.0],["2002-06-03",12.2912,12.2912,12.0314,12.0581,8600.0],["2002-06-04",12.0581,12.138,12.0248,12.1247,2100.0],["2002-06-05",12.1913,12.2579,12.0381,12.158,7400.0],["2002-06-06",12.1647,12.1913,11.9915,11.9915,7700.0],["2002-06-07",11.9248,12.1247,11.9248,12.1247,13400.0],["2002-06-10",11.9582,12.4911,11.9582,12.4578,14800.0],["2002-06-11",12.5577,12.591,12.5111,12.591,8400.0],["2002-06-12",12.5244,12.6776,12.5244,12.591,9800.0],["2002-06-13",12.5377,12.5377,12.1913,12.1913,28000.0],["2002-06-14",12.2246,12.3246,12.1247,12.158,8300.0],["2002-06-17",12.0581,12.1514,11.7783,11.7849,23800.0],["2002-06-18",11.7916,11.9249,11.6584,11.7583,18800.0],["2002-06-19",11.7583,11.8516,11.3253,11.3253,16400.0],["2002-06-20",11.3319,11.3319,11.232,11.2387,10300.0],["2002-06-21",11.4052,11.4852,11.3186,11.3919,15500.0],["2002-06-24",11.4918,11.8582,11.4252,11.6584,12200.0],["2002-06-25",11.5918,11.9915,11.5918,11.9382,12800.0],["2002-06-26",11.8915,11.9515,11.8049,11.9248,13400.0],["2002-06-27",11.8582,11.9315,11.5584,11.6584,10200.0],["2002-06-28",11.6584,11.6917,11.3919,11.3919,41000.0],["2002-07-01",11.6584,11.6717,11.5584,11.645,17200.0],["2002-07-02",11.6251,11.6317,10.7257,11.0588,31800.0],["2002-07-03",10.9922,10.9988,10.9122,10.9189,4900.0],["2002-07-05",10.9455,11.0588,10.9455,11.0521,2100.0],["2002-07-08",11.0521,11.0854,10.9256,10.9922,11400.0],["2002-07-09",10.9922,11.0521,10.8856,10.8856,4500.0],["2002-07-10",10.8656,10.9922,10.6591,10.719,16300.0],["2002-07-11",10.6924,10.6991,10.3593,10.5592,8200.0],["2002-07-12",10.5592,10.6524,10.3593,10.5392,18000.0],["2002-07-15",9.893,10.1195,9.893,10.0262,33400.0],["2002-07-16",9.9929,10.2927,9.9929,10.2194,6600.0],["2002-07-17",10.2194,10.286,10.1594,10.2261,3400.0],["2002-07-18",10.2327,10.6591,9.9995,10.4259,19500.0],["2002-07-19",10.3926,10.9922,10.3926,10.9922,21600.0],["2002-07-22",11.1587,11.192,10.7457,11.0921,12400.0],["2002-07-23",11.0921,11.0921,10.4259,10.4259,6600.0],["2002-07-24",10.326,10.9455,10.1261,10.9455,12300.0],["2002-07-25",10.779,11.292,10.779,11.192,181600.0],["2002-07-26",11.292,11.5851,11.292,11.5851,11600.0],["2002-07-29",11.6184,11.9915,11.6184,11.9915,5300.0],["2002-07-30",11.9248,12.0581,11.6917,11.8582,47800.0],["2002-07-31",11.7583,11.7583,11.2587,11.4252,9500.0],["2002-08-01",11.4252,11.4252,11.2253,11.3186,2000.0],["2002-08-02",11.3186,11.3186,10.6591,10.6591,8600.0],["2002-08-05",10.6591,10.6591,10.5925,10.6258,63900.0],["2002-08-06",10.6924,10.7524,10.5258,10.5325,11500.0],["2002-08-07",10.5925,10.9256,10.1594,10.759,15500.0],["2002-08-08",10.759,10.9589,10.7257,10.9589,1200.0],["2002-08-09",11.0255,11.0988,10.9522,10.9855,2700.0],["2002-08-12",10.9855,10.9855,10.3726,10.6258,16000.0],["2002-08-13",10.6258,10.6524,10.3926,10.4259,7800.0],["2002-08-14",10.3926,10.6058,10.0662,10.6058,18300.0],["2002-08-15",10.6058,10.6591,10.4592,10.4592,20400.0],["2002-08-16",10.5925,10.8589,10.5925,10.8589,124700.0],["2002-08-19",10.9256,11.1587,10.9256,10.9389,6000.0],["2002-08-20",10.8989,10.8989,10.5791,10.5925,7600.0],["2002-08-21",10.6458,10.779,10.5192,10.6591,14800.0],["2002-08-22",10.7257,10.7257,10.5592,10.7257,11800.0],["2002-08-23",10.7923,10.7923,10.5258,10.5258,6800.0],["2002-08-26",10.5925,10.5925,10.4792,10.5325,15500.0],["2002-08-27",10.5592,10.6524,10.4925,10.4925,11900.0],["2002-08-28",10.4725,10.5525,10.3326,10.3326,7700.0],["2002-08-29",10.3993,10.4259,10.2794,10.2794,13500.0],["2002-08-30",10.346,10.4059,10.1927,10.1927,8100.0],["2002-09-03",10.1261,10.1261,10.0928,10.0995,8100.0],["2002-09-04",10.1195,10.1728,10.0595,10.1394,14000.0],["2002-09-05",10.1261,10.1328,10.0595,10.0595,5800.0],["2002-09-06",10.0662,10.1261,10.0595,10.1261,12000.0],["2002-09-09",10.0728,10.4592,10.0728,10.4592,7700.0],["2002-09-10",10.5258,10.9389,10.5258,10.8256,23500.0],["2002-09-11",10.8923,10.8923,10.7257,10.7324,3500.0],["2002-09-12",10.7057,10.7057,10.5592,10.5592,8000.0],["2002-09-13",10.5258,10.6258,10.3793,10.6258,5600.0],["2002-09-16",10.5925,10.5991,10.4592,10.5258,3000.0],["2002-09-17",10.5059,10.5059,10.326,10.3593,3400.0],["2002-09-18",10.366,10.3793,10.2194,10.2727,16400.0],["2002-09-19",10.2727,10.3593,10.1261,10.1261,8500.0],["2002-09-20",10.0595,10.1594,10.0595,10.1594,23800.0],["2002-09-23",10.1927,10.2261,9.9929,10.0795,26300.0],["2002-09-24",10.0595,10.0728,9.9995,9.9995,11000.0],["2002-09-25",10.0262,10.0795,9.9329,9.9329,143100.0],["2002-09-26",9.9596,9.9662,9.8663,9.8863,11200.0],["2002-09-27",9.8863,9.8863,9.5599,9.5599,11800.0],["2002-09-30",9.4932,9.5266,9.4333,9.4333,6900.0],["2002-10-01",9.4266,9.5599,9.3001,9.5066,12300.0],["2002-10-02",9.5732,9.5732,9.3267,9.3933,23100.0],["2002-10-03",9.4599,9.4599,9.2268,9.2934,8100.0],["2002-10-04",9.2601,9.3334,9.1735,9.2268,5800.0],["2002-10-07",9.1601,9.1601,8.7937,8.8071,18100.0],["2002-10-08",8.8071,8.8071,8.5606,8.5939,22200.0],["2002-10-09",8.5273,8.5273,8.1808,8.1808,26200.0],["2002-10-10",8.2475,8.4606,8.1475,8.3607,32400.0],["2002-10-11",8.4273,8.6938,8.4273,8.5739,23800.0],["2002-10-14",8.6405,8.6405,8.4806,8.5006,7600.0],["2002-10-15",8.5273,9.1268,8.5273,9.1268,12000.0],["2002-10-16",9.1601,9.2667,9.1268,9.1601,13700.0],["2002-10-17",9.2268,9.4599,9.2268,9.34,27800.0],["2002-10-18",9.3933,9.8064,9.34,9.4133,15900.0],["2002-10-21",9.3467,9.38,8.9936,9.3334,15800.0],["2002-10-22",9.34,9.3733,9.0869,9.1601,38700.0],["2002-10-23",9.1735,9.4333,9.1601,9.4333,24000.0],["2002-10-24",9.4399,9.6265,9.4399,9.5465,5100.0],["2002-10-25",9.3933,9.9996,9.2934,9.9929,19500.0],["2002-10-28",10.0928,10.0928,9.1268,9.3134,50900.0],["2002-10-29",9.1135,9.2268,8.6272,9.2201,28500.0],["2002-10-30",9.2667,9.5465,9.2601,9.4932,11100.0],["2002-10-31",9.5199,9.6931,9.4932,9.5932,11500.0],["2002-11-01",9.5865,10.3193,9.5732,10.3193,22700.0],["2002-11-04",10.3193,10.5192,10.3193,10.5192,24400.0],["2002-11-05",10.4925,10.6191,10.3926,10.4792,17600.0],["2002-11-06",10.5592,10.5925,10.3926,10.5258,27200.0],["2002-11-07",10.4592,10.4592,10.1927,10.3326,14100.0],["2002-11-08",10.3993,10.3993,10.0662,10.2927,13100.0],["2002-11-11",10.2594,10.2594,9.9995,9.9995,3600.0],["2002-11-12",9.9929,10.3593,9.833,9.9329,25900.0],["2002-11-13",9.8796,10.1927,9.8796,10.0329,16700.0],["2002-11-14",10.0062,10.5325,9.9929,10.326,25700.0],["2002-11-15",10.3926,10.6591,10.3526,10.5458,16400.0],["2002-11-18",10.6591,11.3253,10.6591,11.0655,32400.0],["2002-11-19",11.1787,11.1854,10.4592,10.6924,46400.0],["2002-11-20",10.6591,10.6591,10.0062,10.4725,33300.0],["2002-11-21",10.5725,10.6258,10.2927,10.2927,11300.0],["2002-11-22",10.326,10.4925,10.2594,10.4193,35400.0],["2002-11-25",10.4592,10.759,10.4592,10.7257,11700.0],["2002-11-26",10.779,11.0588,10.7457,10.9655,16800.0],["2002-11-27",10.9922,11.6584,10.9922,11.6584,47500.0],["2002-11-29",11.6251,12.1247,11.6251,12.1247,30700.0],["2002-12-02",12.158,12.2579,11.5984,11.9981,61900.0],["2002-12-03",11.9582,11.9781,11.8183,11.8249,12500.0],["2002-12-04",11.8449,12.1047,11.8449,12.0514,27200.0],["2002-12-05",11.9915,11.9915,11.7583,11.7983,9800.0],["2002-12-06",11.7583,11.7916,11.3053,11.4185,14400.0],["2002-12-09",11.4185,11.4185,10.8922,11.292,32300.0],["2002-12-10",11.292,11.292,10.8922,10.9322,30200.0],["2002-12-11",10.9988,11.6584,10.9988,11.172,51000.0],["2002-12-12",10.839,11.5251,10.839,11.2986,45100.0],["2002-12-13",11.192,11.192,10.5258,10.5325,23400.0],["2002-12-16",10.5525,10.9922,10.5258,10.8589,20900.0],["2002-12-17",10.8589,10.8589,10.5925,10.759,17600.0],["2002-12-18",10.7257,10.7257,10.3127,10.3193,9000.0],["2002-12-19",10.3593,10.5925,10.3593,10.4259,15600.0],["2002-12-20",10.4592,10.6591,10.3993,10.6258,22200.0],["2002-12-23",10.5592,10.6524,10.3993,10.6324,15800.0],["2002-12-24",10.6991,10.7257,10.6591,10.6724,3300.0],["2002-12-26",10.6591,10.7923,10.5725,10.7923,10400.0],["2002-12-27",10.5258,10.5325,10.1927,10.2127,13500.0],["2002-12-30",10.2927,10.326,10.0129,10.1927,23600.0],["2002-12-31",10.1261,10.3859,9.9996,10.1061,19100.0],["2003-01-02",10.2727,10.4392,10.0462,10.1261,26300.0],["2003-01-03",10.1261,10.1261,9.8263,10.0329,16900.0],["2003-01-06",9.8996,9.9063,9.7864,9.9063,34800.0],["2003-01-07",9.9729,9.9929,9.6864,9.9196,41900.0],["2003-01-08",9.9196,10.2394,9.793,10.2261,15000.0],["2003-01-09",10.2727,10.6857,10.2727,10.6657,15000.0],["2003-01-10",10.7257,11.0322,10.4925,10.8656,20900.0],["2003-01-13",10.9256,10.9722,10.4459,10.4925,35000.0],["2003-01-14",10.5059,10.8123,10.3926,10.799,8800.0],["2003-01-15",10.7723,10.7723,10.5258,10.5791,5900.0],["2003-01-16",10.6258,10.7257,10.5925,10.6591,6800.0],["2003-01-17",10.5925,10.6191,10.2927,10.5258,6700.0],["2003-01-21",10.5592,10.5592,9.9596,9.9929,10200.0],["2003-01-22",9.9995,10.0129,9.7864,9.8596,4500.0],["2003-01-23",9.833,10.1195,9.6931,10.0928,8200.0],["2003-01-24",10.0728,10.0728,9.6598,9.6598,19300.0],["2003-01-27",9.6598,9.7664,9.6265,9.6265,11900.0],["2003-01-28",9.6598,9.8064,9.2867,9.7264,13600.0],["2003-01-29",9.7131,9.7131,9.2334,9.6265,15200.0],["2003-01-30",9.6265,9.6265,9.3134,9.3134,5000.0],["2003-01-31",9.3334,9.4066,9.1402,9.3067,12600.0],["2003-02-03",9.2734,9.3334,9.1601,9.1935,66900.0],["2003-02-04",9.1468,9.1735,9.1002,9.1601,21800.0],["2003-02-05",9.1601,9.1601,9.0269,9.1535,15400.0],["2003-02-06",9.1535,9.1535,8.9603,8.9603,8300.0],["2003-02-07",8.947,8.947,8.7538,8.7604,11000.0],["2003-02-10",8.8137,8.927,8.7205,8.927,23900.0],["2003-02-11",8.927,8.9603,8.6938,8.8271,12700.0],["2003-02-12",8.7471,8.8271,8.4606,8.5006,8600.0],["2003-02-13",8.2674,8.2674,7.8677,8.1808,19000.0],["2003-02-14",8.1808,8.6872,8.1609,8.6605,8600.0],["2003-02-18",8.7871,8.8604,8.6538,8.7937,24200.0],["2003-02-19",8.847,8.8604,8.5606,8.5606,11300.0],["2003-02-20",8.8271,8.8271,8.454,8.4606,22200.0],["2003-02-21",8.4273,8.5606,8.3607,8.5006,65300.0],["2003-02-24",8.6339,8.7937,8.4606,8.7538,8600.0],["2003-02-25",8.6672,8.7937,8.5606,8.7871,7900.0],["2003-02-26",8.7538,8.9936,8.7538,8.8071,16300.0],["2003-02-27",8.7937,8.8937,8.6072,8.8604,8200.0],["2003-02-28",8.8271,8.927,8.7871,8.8271,26200.0],["2003-03-03",8.867,8.9536,8.8071,8.8137,4000.0],["2003-03-04",8.8803,8.907,8.7604,8.7804,5500.0],["2003-03-05",8.8271,8.8271,8.5273,8.5339,88700.0],["2003-03-06",8.5006,8.5006,8.3407,8.4606,13400.0],["2003-03-07",8.414,8.5273,8.2674,8.4273,7000.0],["2003-03-10",8.394,8.394,8.1609,8.2142,5500.0],["2003-03-11",8.1475,8.2741,8.1475,8.2541,6700.0],["2003-03-12",7.8544,7.941,7.7278,7.7345,62800.0],["2003-03-13",7.6945,7.6945,7.2748,7.3281,61300.0],["2003-03-14",7.2615,7.4947,6.7885,7.3947,625400.0],["2003-03-17",7.3947,7.8411,7.2682,7.6612,32300.0],["2003-03-18",7.7278,7.7278,7.5346,7.5946,33900.0],["2003-03-19",7.6079,7.6212,7.4414,7.5613,23000.0],["2003-03-20",7.5946,7.6212,7.3614,7.5613,120200.0],["2003-03-21",7.5813,8.1542,7.528,8.1275,102200.0],["2003-03-24",8.0743,8.1209,7.6013,7.7678,26900.0],["2003-03-25",7.7678,7.9943,7.7678,7.9876,4700.0],["2003-03-26",7.941,8.0343,7.7278,7.7278,25200.0],["2003-03-27",7.7611,7.7611,7.5613,7.5679,15300.0],["2003-03-28",7.5013,7.6612,7.3614,7.3614,24700.0],["2003-03-31",7.3614,7.5679,7.3348,7.428,29800.0],["2003-04-01",7.3947,7.5413,7.3947,7.5413,5100.0],["2003-04-02",7.6079,7.6279,7.3947,7.6279,55200.0],["2003-04-03",7.6612,7.8278,7.6479,7.6545,46800.0],["2003-04-04",7.7212,7.7212,7.548,7.548,31400.0],["2003-04-07",7.6146,7.7678,7.5946,7.6879,8700.0],["2003-04-08",7.7545,8.2008,7.7545,8.1675,36500.0],["2003-04-09",8.1942,8.4873,8.1942,8.2941,43600.0],["2003-04-10",8.2608,8.2674,7.8411,7.8411,34800.0],["2003-04-11",7.8944,7.8944,7.5613,7.5679,8500.0],["2003-04-14",7.5613,8.0743,7.5346,8.0543,22200.0],["2003-04-15",7.7212,7.7545,7.6612,7.7545,18400.0],["2003-04-16",7.8211,8.1609,7.3947,8.0076,49800.0],["2003-04-17",8.0743,8.2941,7.9943,8.2941,19000.0],["2003-04-21",8.2275,8.2475,8.0609,8.0942,16100.0],["2003-04-22",8.0476,8.1609,8.0343,8.1275,20300.0],["2003-04-23",8.0609,8.1275,8.0276,8.0276,15300.0],["2003-04-24",7.9943,8.1942,7.9943,8.1209,70200.0],["2003-04-25",7.9943,8.0743,7.9344,8.0743,12400.0],["2003-04-28",8.1142,8.1209,7.8944,8.0076,8800.0],["2003-04-29",7.8478,8.0343,7.8078,7.8278,35800.0],["2003-04-30",7.8278,7.9943,7.8278,7.9943,31400.0],["2003-05-01",7.9277,7.9943,7.921,7.981,7100.0],["2003-05-02",8.0276,8.2275,8.0276,8.1409,12800.0],["2003-05-05",8.0743,8.0743,7.6679,7.8611,48400.0],["2003-05-06",7.8611,8.1675,7.8144,8.0743,23000.0],["2003-05-07",8.0743,8.1942,7.9943,7.9943,18600.0],["2003-05-08",8.0276,8.0809,7.8811,8.0743,14100.0],["2003-05-09",8.1409,8.1609,7.9277,8.1275,18100.0],["2003-05-12",8.1609,8.2008,8.0876,8.0876,14000.0],["2003-05-13",8.1142,8.1142,7.8677,7.9277,16000.0],["2003-05-14",7.961,8.021,7.941,8.0143,27100.0],["2003-05-15",8.0809,8.2608,8.0809,8.0942,74300.0],["2003-05-16",8.0276,8.1542,7.4947,7.7278,38800.0],["2003-05-19",7.7278,7.7878,7.4614,7.4614,6300.0],["2003-05-20",7.3614,7.5946,7.3614,7.468,20800.0],["2003-05-21",7.468,7.5346,7.3747,7.3881,9000.0],["2003-05-22",7.3414,7.3614,6.995,7.3614,36000.0],["2003-05-23",7.3281,7.8278,7.3281,7.8078,7600.0],["2003-05-27",7.8144,7.9144,7.7678,7.8144,8500.0],["2003-05-28",7.8811,7.9943,7.8811,7.9077,22200.0],["2003-05-29",7.8611,7.9943,7.8278,7.8278,23800.0],["2003-05-30",7.8744,7.9277,7.8278,7.8611,20900.0],["2003-06-02",7.8611,7.8744,7.6479,7.7345,18300.0],["2003-06-03",7.7278,7.7278,7.5413,7.5679,5600.0],["2003-06-04",7.5813,8.394,7.5813,8.3474,49400.0],["2003-06-05",8.2941,8.3341,8.1275,8.1342,49900.0],["2003-06-06",8.1808,8.4273,8.1808,8.3407,117900.0],["2003-06-09",8.3407,8.3407,8.2608,8.2941,17400.0],["2003-06-10",8.2475,8.5139,8.2075,8.4074,86400.0],["2003-06-11",8.4273,8.5939,8.4273,8.5139,92200.0],["2003-06-12",8.394,8.8937,8.2275,8.7937,116400.0],["2003-06-13",8.7937,8.8271,8.5939,8.5939,37600.0],["2003-06-16",8.6605,9.2801,8.5939,9.1601,68600.0],["2003-06-17",9.1602,9.1602,8.7671,8.8937,18800.0],["2003-06-18",8.7404,8.8204,8.6672,8.8137,53600.0],["2003-06-19",8.8604,9.0203,8.8604,8.927,42400.0],["2003-06-20",8.9936,9.2001,8.9736,9.0136,68900.0],["2003-06-23",9.0136,9.0469,8.6072,8.6272,37600.0],["2003-06-24",8.6272,8.8737,8.6272,8.8737,49300.0],["2003-06-25",8.8737,8.887,8.6472,8.6472,68900.0],["2003-06-26",8.7005,9.1601,8.7005,9.0935,229900.0],["2003-06-27",9.0069,9.2268,9.0003,9.0602,32800.0],["2003-06-30",9.1268,9.2601,8.7804,8.9736,252100.0],["2003-07-01",8.9403,9.2334,8.9003,9.2001,53100.0],["2003-07-02",9.1335,9.5932,9.0602,9.5332,108400.0],["2003-07-03",9.4666,9.5465,9.2667,9.3733,25600.0],["2003-07-07",9.4066,9.5932,9.4066,9.4733,25100.0],["2003-07-08",9.5399,9.5665,9.3933,9.5266,11700.0],["2003-07-09",9.4599,9.5399,9.3933,9.4866,41100.0],["2003-07-10",9.42,9.5599,9.1268,9.4466,50700.0],["2003-07-11",9.5132,9.5998,9.4266,9.5599,69700.0],["2003-07-14",9.6265,9.6598,9.4733,9.5932,46500.0],["2003-07-15",9.6465,9.7264,9.5932,9.6132,82600.0],["2003-07-16",9.6132,9.7864,9.5932,9.5932,34600.0],["2003-07-17",9.5266,9.6598,9.4,9.5732,28000.0],["2003-07-18",9.5732,9.6198,9.38,9.5932,37900.0],["2003-07-21",9.5932,9.5932,8.8337,9.0269,51100.0],["2003-07-22",9.0269,9.0269,8.4606,8.887,66900.0],["2003-07-23",8.7937,8.8271,8.5939,8.8271,52200.0],["2003-07-24",8.8604,8.927,8.5606,8.7937,35700.0],["2003-07-25",8.8271,9.0602,8.6472,8.9603,14400.0],["2003-07-28",9.0269,9.0269,8.5806,8.6871,45300.0],["2003-07-29",8.7604,8.7604,8.5139,8.5939,18100.0],["2003-07-30",8.5939,8.5939,8.394,8.394,193600.0],["2003-07-31",8.4273,9.0469,8.3674,9.0069,35000.0],["2003-08-01",8.9603,9.0202,8.6538,8.7138,29900.0],["2003-08-04",8.6605,8.6672,8.4207,8.6139,33500.0],["2003-08-05",8.6605,8.6738,8.3874,8.4074,37900.0],["2003-08-06",8.4007,8.494,8.3807,8.394,22200.0],["2003-08-07",8.4606,8.5406,8.2275,8.5073,29900.0],["2003-08-08",8.5806,8.5806,8.394,8.4207,31100.0],["2003-08-11",9.1535,9.5932,9.0935,9.3933,265300.0],["2003-08-12",9.5599,9.5865,9.3,9.3267,112700.0],["2003-08-13",9.2734,9.3267,9.1601,9.3267,76900.0],["2003-08-14",9.3267,9.36,9.2601,9.3267,26300.0],["2003-08-15",9.36,9.36,9.2268,9.32,36600.0],["2003-08-18",9.3267,9.4599,9.2468,9.32,139900.0],["2003-08-19",9.36,9.6931,9.1935,9.6931,108100.0],["2003-08-20",9.7597,9.9596,9.6531,9.853,89800.0],["2003-08-21",9.853,10.1594,9.8263,10.0528,1695600.0],["2003-08-22",10.0595,10.0928,9.793,9.8596,80200.0],["2003-08-25",9.8197,9.8463,9.6998,9.793,86700.0],["2003-08-26",9.7597,9.793,9.7464,9.793,46500.0],["2003-08-27",9.793,9.8263,9.6265,9.7331,77800.0],["2003-08-28",9.793,9.793,9.6598,9.7397,29500.0],["2003-08-29",9.7264,9.9929,9.6798,9.9063,28000.0],["2003-09-02",9.853,10.1528,9.7397,9.9596,80100.0],["2003-09-03",9.9796,9.9929,9.9263,9.9796,23200.0],["2003-09-04",9.9596,9.9596,9.7597,9.9596,69600.0],["2003-09-05",9.893,9.893,9.5932,9.5998,34200.0],["2003-09-08",9.6132,9.7864,9.4799,9.5532,54800.0],["2003-09-09",9.5932,9.8263,9.5665,9.6265,38000.0],["2003-09-10",9.5332,9.7397,9.5266,9.6598,63600.0],["2003-09-11",9.6598,9.7597,9.6531,9.7597,93700.0],["2003-09-12",9.7664,9.9596,9.6331,9.833,24700.0],["2003-09-15",9.833,9.833,9.7264,9.7531,39400.0],["2003-09-16",9.7864,9.8263,9.6198,9.6198,45100.0],["2003-09-17",9.5932,9.8263,9.5932,9.7597,38800.0],["2003-09-18",9.8064,9.9729,9.7597,9.8596,124100.0],["2003-09-19",9.9263,10.4925,9.9263,10.2594,178800.0],["2003-09-22",10.2727,10.5192,10.0928,10.4392,55200.0],["2003-09-23",10.4392,10.7257,10.4392,10.6458,68900.0],["2003-09-24",10.5791,10.7124,10.0728,10.0728,39100.0],["2003-09-25",10.0062,10.1528,9.5665,9.5665,77900.0],["2003-09-26",9.8263,9.8996,9.3933,9.5665,115100.0],["2003-09-29",9.6265,9.6931,9.4533,9.4932,178400.0],["2003-09-30",9.4533,9.5532,9.2601,9.5266,185300.0],["2003-10-01",9.5665,9.5932,9.4333,9.4333,159500.0],["2003-10-02",9.0602,9.6731,8.9936,9.6398,223000.0],["2003-10-03",9.6598,9.6598,9.4266,9.5132,116200.0],["2003-10-06",9.6931,9.7531,9.5066,9.5266,87400.0],["2003-10-07",9.4599,9.5932,9.4066,9.4066,94700.0],["2003-10-08",9.34,9.4866,9.2268,9.2268,42900.0],["2003-10-09",9.3933,9.9263,9.3933,9.6598,71700.0],["2003-10-10",9.5932,9.7797,9.3733,9.3933,34200.0],["2003-10-13",9.4066,9.5599,9.3933,9.4733,104100.0],["2003-10-14",9.5266,9.5932,9.3667,9.4266,77600.0],["2003-10-15",9.4866,9.4866,9.32,9.4866,39400.0],["2003-10-16",9.4866,9.4932,9.2268,9.2534,61800.0],["2003-10-17",9.2601,9.4599,9.1601,9.1601,191500.0],["2003-10-20",9.2268,9.5332,9.2201,9.5332,93400.0],["2003-10-21",9.5865,9.5865,9.32,9.3733,147300.0],["2003-10-22",9.3134,9.3134,9.0602,9.0602,52600.0],["2003-10-23",9.0269,9.2268,9.0003,9.0935,51800.0],["2003-10-24",9.0269,9.0869,8.9203,8.9936,55100.0],["2003-10-27",8.927,9.0602,8.8803,9.0336,44600.0],["2003-10-28",8.9936,9.0402,8.7471,8.9536,63100.0],["2003-10-29",8.7871,8.9936,8.7871,8.8937,82200.0],["2003-10-30",8.927,8.9803,8.7937,8.8137,105700.0],["2003-10-31",8.7937,9.0003,8.6405,8.927,229300.0],["2003-11-03",8.9936,9.0336,8.8271,8.8604,65000.0],["2003-11-04",8.9003,8.9736,8.8271,8.847,51400.0],["2003-11-05",8.847,8.8604,8.6472,8.8604,138000.0],["2003-11-06",9.0469,9.0469,8.8271,9.0069,48800.0],["2003-11-07",8.947,9.0602,8.8604,8.9736,63600.0],["2003-11-10",9.0602,9.1002,8.6405,8.7471,61500.0],["2003-11-11",8.7471,8.9936,8.7471,8.9137,94500.0],["2003-11-12",8.9137,9.8597,8.9137,9.813,258000.0],["2003-11-13",9.4932,10.5791,9.3267,9.9596,441400.0],["2003-11-14",10.1661,10.8256,9.5532,9.8796,258900.0],["2003-11-17",9.8263,10.0928,9.5932,9.5932,141000.0],["2003-11-18",9.6598,9.9263,9.5266,9.5266,111300.0],["2003-11-19",9.5266,10.0995,9.5266,10.0062,143400.0],["2003-11-20",10.0062,10.2327,10.0062,10.0995,122900.0],["2003-11-21",10.0329,10.1461,10.0329,10.1394,135300.0],["2003-11-24",10.1594,10.3193,10.0595,10.1728,84200.0],["2003-11-25",10.0595,10.4392,10.0595,10.2927,83600.0],["2003-11-26",10.2594,10.5192,10.1928,10.4326,88500.0],["2003-11-28",10.366,10.366,10.0995,10.1461,110000.0],["2003-12-01",9.9929,10.3926,9.9929,10.2927,207900.0],["2003-12-02",10.4259,10.4259,10.3393,10.4059,82900.0],["2003-12-03",10.2993,10.5192,10.2993,10.4792,372700.0],["2003-12-04",10.6124,10.7124,10.4259,10.7057,177500.0],["2003-12-05",10.779,11.2187,10.759,11.1254,360600.0],["2003-12-08",11.1854,11.2253,10.8922,10.9922,304500.0],["2003-12-09",10.9522,11.0455,10.9455,10.9855,341800.0],["2003-12-10",10.9455,10.9789,10.5925,10.7657,179500.0],["2003-12-11",10.7657,11.3253,10.7657,11.3253,276900.0],["2003-12-12",11.3253,11.6384,11.2587,11.6317,226700.0],["2003-12-15",11.6917,11.7916,11.6251,11.6251,137100.0],["2003-12-16",11.4918,11.6584,11.4918,11.6184,112900.0],["2003-12-17",11.5185,11.7117,11.4918,11.6384,101200.0],["2003-12-18",11.6051,11.7183,11.4185,11.6517,47400.0],["2003-12-19",11.6517,11.7916,11.3919,11.7916,50300.0],["2003-12-22",11.725,11.725,11.1587,11.192,125800.0],["2003-12-23",11.192,11.4519,10.9056,11.4319,210300.0],["2003-12-24",11.4319,11.5917,11.3253,11.3319,16500.0],["2003-12-26",11.3986,11.4252,11.292,11.3719,21000.0],["2003-12-29",11.4185,11.4585,11.3586,11.3919,64900.0],["2003-12-30",11.3253,11.3919,11.2387,11.2853,123900.0],["2003-12-31",11.3919,11.4652,11.292,11.3253,74800.0],["2004-01-02",11.4585,11.6251,11.3053,11.3919,53200.0],["2004-01-05",11.5318,11.6251,11.3253,11.5318,103800.0],["2004-01-06",11.4585,11.9182,11.4585,11.765,114200.0],["2004-01-07",11.725,12.0314,11.725,11.9781,113400.0],["2004-01-08",11.8982,11.9515,11.6584,11.8049,62500.0],["2004-01-09",11.7383,12.0381,11.5584,11.8915,94400.0],["2004-01-12",11.9248,11.9248,11.6251,11.8316,66600.0],["2004-01-13",11.8516,11.8582,11.5984,11.7916,74200.0],["2004-01-14",11.8915,12.0381,11.705,11.9448,79400.0],["2004-01-15",11.9448,11.9848,11.6717,11.9315,34000.0],["2004-01-16",12.0914,12.158,11.8316,11.9848,320500.0],["2004-01-20",11.7916,11.9915,11.7117,11.9915,68500.0],["2004-01-21",11.8649,12.158,11.8116,12.0448,90200.0],["2004-01-22",12.0914,12.1913,11.9915,12.0847,136800.0],["2004-01-23",11.9915,12.0581,11.8849,12.0581,137100.0],["2004-01-26",11.9915,12.1847,11.725,12.0914,46300.0],["2004-01-27",12.158,12.158,11.7583,12.0181,121000.0],["2004-01-28",12.0181,12.0181,11.7916,11.8716,335100.0],["2004-01-29",11.9915,12.0115,11.8249,11.9582,105700.0],["2004-01-30",11.8582,11.9182,11.6584,11.7716,32800.0],["2004-02-02",11.8582,11.9248,11.7583,11.8049,72600.0],["2004-02-03",11.8049,12.0514,11.725,11.8915,72400.0],["2004-02-04",11.9648,11.9648,11.5984,11.7783,112500.0],["2004-02-05",11.8249,11.9248,11.7583,11.7916,28000.0],["2004-02-06",11.7983,11.9582,11.6983,11.9182,29700.0],["2004-02-09",11.9182,12.0115,11.8249,11.9115,120100.0],["2004-02-10",11.8249,12.0181,11.745,12.0181,48700.0],["2004-02-11",11.9248,11.9382,11.7117,11.725,56000.0],["2004-02-12",11.725,11.8382,11.6784,11.7383,45400.0],["2004-02-13",11.7716,11.9049,11.725,11.7716,55900.0],["2004-02-17",11.8249,12.0248,11.8249,12.0248,86200.0],["2004-02-18",12.0248,12.0248,11.6584,11.7783,33700.0],["2004-02-19",11.7783,12.1514,11.6584,11.725,101900.0],["2004-02-20",11.6584,11.725,11.6251,11.665,196100.0],["2004-02-23",11.7183,11.7183,11.5251,11.5251,99000.0],["2004-02-24",11.5251,11.5918,11.3919,11.4918,83200.0],["2004-02-25",11.4052,11.4918,11.3386,11.4185,45700.0],["2004-02-26",11.4852,11.5051,11.0588,11.2587,47200.0],["2004-02-27",11.2587,11.3253,11.0921,11.3253,55300.0],["2004-03-01",11.3519,11.3719,11.1721,11.252,55000.0],["2004-03-02",11.3453,11.3453,11.192,11.2387,136400.0],["2004-03-03",11.2253,11.2253,11.0055,11.0655,58600.0],["2004-03-04",11.1188,11.1254,10.8589,11.1188,60000.0],["2004-03-05",11.0588,11.1321,11.0255,11.0588,64000.0],["2004-03-08",11.1254,11.2387,11.1121,11.192,74500.0],["2004-03-09",11.1121,11.3586,11.0854,11.3453,90900.0],["2004-03-10",11.5118,11.6917,11.2587,11.5584,223800.0],["2004-03-11",11.4918,11.5251,11.3519,11.3586,87700.0],["2004-03-12",11.3919,11.4918,11.3586,11.4452,53200.0],["2004-03-15",11.4985,11.6051,11.2587,11.2587,48800.0],["2004-03-16",11.3253,11.4252,11.1254,11.3253,86200.0],["2004-03-17",11.4319,11.6317,11.3852,11.4052,63900.0],["2004-03-18",11.4585,11.4585,11.2587,11.3053,50600.0],["2004-03-19",11.3719,11.4252,11.2587,11.3253,109400.0],["2004-03-22",11.3253,11.3919,11.0255,11.0655,103300.0],["2004-03-23",11.0321,11.0921,10.9256,10.9655,73100.0],["2004-03-24",10.6924,10.7523,10.4259,10.6391,373700.0],["2004-03-25",10.6391,10.819,10.6391,10.6991,110900.0],["2004-03-26",10.7124,10.8523,10.6657,10.7657,75400.0],["2004-03-29",10.7657,10.9389,10.7257,10.8256,70800.0],["2004-03-30",10.8256,10.9789,10.7257,10.7324,92400.0],["2004-03-31",10.7257,10.7257,10.3926,10.4992,284000.0],["2004-04-01",10.4992,10.739,10.4925,10.5592,274300.0],["2004-04-02",10.5925,11.0321,10.5525,10.9589,166000.0],["2004-04-05",11.0255,11.2253,10.8989,11.2187,89300.0],["2004-04-06",11.2253,11.2253,10.9855,11.0921,78600.0],["2004-04-07",11.0921,11.0921,10.7457,10.759,59800.0],["2004-04-08",10.8789,10.8923,10.6791,10.759,40900.0],["2004-04-12",10.7923,10.8922,10.7057,10.8523,54700.0],["2004-04-13",10.8923,10.9122,10.5592,10.5592,198300.0],["2004-04-14",10.5592,10.5658,10.4592,10.4659,67900.0],["2004-04-15",10.5325,10.6924,10.5192,10.5192,77300.0],["2004-04-16",10.6124,10.7723,10.5725,10.6857,52400.0],["2004-04-19",10.6857,10.6857,10.4592,10.5925,39700.0],["2004-04-20",10.6924,10.819,10.4925,10.5125,63300.0],["2004-04-21",10.5125,10.7057,10.4925,10.6591,38400.0],["2004-04-22",10.6591,11.1188,10.6591,10.9455,114500.0],["2004-04-23",10.9256,10.9256,10.3993,10.6258,123300.0],["2004-04-26",10.6258,10.7257,10.4925,10.5658,31200.0],["2004-04-27",10.4925,10.739,10.4925,10.5858,33500.0],["2004-04-28",10.5258,10.5791,10.3926,10.4126,90300.0],["2004-04-29",10.3793,10.4592,10.3593,10.3926,89900.0],["2004-04-30",10.3926,10.5125,10.326,10.3593,65000.0],["2004-05-03",10.326,10.4193,10.1994,10.2261,113000.0],["2004-05-04",10.2127,10.3926,10.1861,10.1927,174600.0],["2004-05-05",10.1927,10.4792,10.1594,10.1927,39900.0],["2004-05-06",10.246,10.4659,10.1927,10.2527,66200.0],["2004-05-07",10.2261,10.3926,10.0795,10.0795,84700.0],["2004-05-10",10.0262,10.0928,9.7597,9.833,68200.0],["2004-05-11",9.8996,10.0595,9.8263,10.0595,61800.0],["2004-05-12",9.9929,9.9929,9.6731,9.853,54500.0],["2004-05-13",9.853,9.8663,9.6665,9.6931,46400.0],["2004-05-14",9.7597,9.893,9.5599,9.5798,69500.0],["2004-05-17",9.5599,9.5599,9.1468,9.2468,66800.0],["2004-05-18",9.2468,9.4999,9.2268,9.4,72500.0],["2004-05-19",9.5665,9.7264,9.4666,9.5332,69200.0],["2004-05-20",9.5332,9.8597,9.5266,9.773,55800.0],["2004-05-21",9.773,9.9396,9.6931,9.7198,20600.0],["2004-05-24",9.7198,9.9329,9.6931,9.833,19500.0],["2004-05-25",9.833,10.1728,9.833,10.1461,46300.0],["2004-05-26",10.1528,10.1528,9.9129,9.9929,39700.0],["2004-05-27",9.9929,10.0395,9.9263,9.9929,55900.0],["2004-05-28",9.9929,10.1261,9.9263,9.9596,103300.0],["2004-06-01",9.9929,10.2327,9.9796,10.1394,29700.0],["2004-06-02",10.1728,10.1861,10.0062,10.0795,58700.0],["2004-06-03",10.1261,10.1395,9.9929,10.0329,23500.0],["2004-06-04",10.0995,10.2594,10.0262,10.0329,32900.0],["2004-06-07",10.1261,10.2594,10.0262,10.2127,47900.0],["2004-06-08",10.1461,10.3393,10.0662,10.2394,28800.0],["2004-06-09",10.2394,10.6524,10.2261,10.2927,64600.0],["2004-06-10",10.2127,10.4592,10.0928,10.3726,46900.0],["2004-06-14",10.6591,11.3253,10.4792,11.192,171900.0],["2004-06-15",11.2587,11.9448,11.2587,11.6251,284700.0],["2004-06-16",11.6317,11.7916,11.6051,11.6584,99600.0],["2004-06-17",11.6584,11.725,11.6051,11.7117,68900.0],["2004-06-18",11.6917,11.6917,11.4585,11.4652,72000.0],["2004-06-21",11.5318,11.9515,11.5318,11.7983,110600.0],["2004-06-22",11.6584,11.8716,11.6517,11.7583,107600.0],["2004-06-23",11.765,12.158,11.685,12.1247,200800.0],["2004-06-24",12.1247,12.3912,12.0448,12.2979,124000.0],["2004-06-25",12.3312,12.591,12.3112,12.5844,95700.0],["2004-06-28",12.5844,12.6643,12.4045,12.4578,91100.0],["2004-06-29",12.3645,12.7776,12.1247,12.7776,124800.0],["2004-06-30",12.691,12.8375,12.6577,12.7643,104400.0],["2004-07-01",12.7909,12.7909,12.4911,12.5777,57200.0],["2004-07-02",12.6443,12.6577,12.4911,12.5844,24900.0],["2004-07-06",12.4245,12.4778,12.2579,12.3579,69800.0],["2004-07-07",12.4578,12.5977,12.2713,12.5311,74000.0],["2004-07-08",12.4645,12.5777,12.2246,12.2313,55100.0],["2004-07-09",12.2979,12.9241,12.2979,12.8575,134500.0],["2004-07-12",12.9908,12.9908,12.4911,12.671,91100.0],["2004-07-13",12.7376,12.7376,12.5311,12.5777,64300.0],["2004-07-14",12.4778,12.691,12.3779,12.6577,119900.0],["2004-07-15",12.591,12.9908,12.5377,12.9841,100900.0],["2004-07-16",12.9574,12.9574,12.591,12.8109,121600.0],["2004-07-19",12.7776,12.7776,12.6244,12.6244,58600.0],["2004-07-20",12.691,12.9908,12.691,12.9908,115900.0],["2004-07-21",12.9908,13.0907,12.7576,13.0174,66300.0],["2004-07-22",12.9175,12.9175,12.5644,12.7576,58700.0],["2004-07-23",12.691,12.7976,12.6577,12.6776,71900.0],["2004-07-26",12.6776,12.6843,12.4911,12.4911,148000.0],["2004-07-27",12.4911,12.6577,12.4911,12.651,25600.0],["2004-07-28",12.591,12.6577,12.4911,12.5044,174400.0],["2004-07-29",12.5244,12.8242,12.5244,12.7243,94000.0],["2004-07-30",12.8375,13.0241,12.6976,12.9974,142500.0],["2004-08-02",12.8908,12.9241,12.6577,12.8242,77500.0],["2004-08-03",12.6577,12.6577,11.9848,11.9915,218000.0],["2004-08-04",11.9915,12.158,11.7916,12.158,274000.0],["2004-08-05",12.158,12.1847,11.9248,11.9915,282000.0],["2004-08-06",11.8249,11.9582,11.6584,11.7583,60400.0],["2004-08-09",11.8249,11.8249,11.5251,11.6584,57700.0],["2004-08-10",11.7916,11.9781,11.7783,11.9781,90600.0],["2004-08-11",11.9115,11.9115,11.6251,11.705,55800.0],["2004-08-12",11.705,11.8849,11.6584,11.7117,45400.0],["2004-08-13",11.645,11.8915,11.645,11.6584,76700.0],["2004-08-16",11.7916,11.8582,11.6251,11.7916,30600.0],["2004-08-17",11.6917,11.8049,11.5784,11.7183,168700.0],["2004-08-18",11.7183,11.8915,11.6117,11.8183,97400.0],["2004-08-19",11.8183,11.8249,11.6584,11.6717,51400.0],["2004-08-20",11.6784,11.8249,11.6117,11.685,188900.0],["2004-08-23",11.7316,11.9315,11.6584,11.7916,51400.0],["2004-08-24",11.9248,11.9515,11.7716,11.9315,32200.0],["2004-08-25",11.9915,11.9915,11.8316,11.8849,69600.0],["2004-08-26",11.8915,11.9182,11.8183,11.8516,76900.0],["2004-08-27",11.8582,11.8915,11.7783,11.8915,49800.0],["2004-08-30",11.8249,11.9582,11.7849,11.8382,134100.0],["2004-08-31",11.8382,12.0981,11.8249,12.0981,32400.0],["2004-09-01",12.0581,12.198,12.0115,12.158,186600.0],["2004-09-02",12.1247,12.2246,12.1247,12.178,59300.0],["2004-09-03",12.178,12.1913,12.0248,12.1247,24700.0],["2004-09-07",12.1114,12.238,12.0914,12.218,115600.0],["2004-09-08",12.1514,12.2246,12.1314,12.1447,72600.0],["2004-09-09",12.1514,12.2579,12.1047,12.2246,61700.0],["2004-09-10",12.178,12.2246,12.0248,12.1847,39700.0],["2004-09-13",12.1847,12.1913,12.0914,12.158,54000.0],["2004-09-14",12.1247,12.158,11.9915,12.0981,41300.0],["2004-09-15",12.0581,12.0914,11.9248,11.9715,28500.0],["2004-09-16",11.8915,12.1514,11.8915,12.118,50200.0],["2004-09-17",12.158,12.158,11.8849,11.9382,61800.0],["2004-09-20",11.9915,12.0514,11.9249,11.9981,36400.0],["2004-09-21",12.0181,12.8442,11.9582,12.8442,162400.0],["2004-09-22",12.8442,12.8442,12.2846,12.5577,51300.0],["2004-09-23",12.6243,12.691,12.3046,12.691,36200.0],["2004-09-24",12.691,12.8309,12.4045,12.4178,54200.0],["2004-09-27",12.4711,12.6377,12.3246,12.5444,30500.0],["2004-09-28",12.5444,12.691,12.2779,12.691,36600.0],["2004-09-29",12.691,12.7376,12.5111,12.711,30700.0],["2004-09-30",12.691,12.691,12.0181,12.0381,151900.0],["2004-10-01",12.0048,12.1913,11.9315,12.0448,90300.0],["2004-10-04",12.0381,12.3779,12.0381,12.1647,65000.0],["2004-10-05",12.3112,12.3912,12.2113,12.3446,83300.0],["2004-10-06",12.3246,12.8042,12.3246,12.8042,115300.0],["2004-10-07",12.7376,12.7376,12.238,12.2779,58700.0],["2004-10-08",12.2113,12.4578,12.2113,12.3046,36900.0],["2004-10-11",12.3712,12.3912,12.238,12.3446,29100.0],["2004-10-12",12.3446,12.4511,12.2313,12.3246,33600.0],["2004-10-13",12.3312,12.3779,11.9781,12.2113,50100.0],["2004-10-14",12.4178,12.4178,12.238,12.3512,109700.0],["2004-10-15",12.3512,12.5511,12.3445,12.4312,44300.0],["2004-10-18",12.3912,12.6177,12.3379,12.4978,50900.0],["2004-10-19",12.4911,12.6443,12.4312,12.4911,47600.0],["2004-10-20",12.4911,12.651,12.4911,12.6443,121100.0],["2004-10-21",12.591,12.7443,12.5577,12.6643,117700.0],["2004-10-22",12.671,12.7842,12.651,12.6577,75900.0],["2004-10-25",12.671,12.8175,12.631,12.7509,62500.0],["2004-10-26",12.7509,13.4637,12.6843,13.4637,119100.0],["2004-10-27",13.3239,13.6436,13.2239,13.4571,103200.0],["2004-10-28",13.4238,13.4571,13.2572,13.4571,70400.0],["2004-10-29",13.4571,13.4571,13.3372,13.3638,43000.0],["2004-11-01",13.3172,13.4438,13.2506,13.3905,55400.0],["2004-11-02",13.3239,13.5237,13.3239,13.4771,48300.0],["2004-11-03",13.5037,13.557,13.4704,13.5304,62500.0],["2004-11-04",13.4571,13.537,13.3105,13.3572,177100.0],["2004-11-05",13.3905,13.5504,13.3172,13.3239,293000.0],["2004-11-08",13.1706,13.1706,12.8042,12.8509,333500.0],["2004-11-09",12.7909,13.0574,12.5577,12.8575,379600.0],["2004-11-10",12.8575,12.9441,12.6443,12.6577,234400.0],["2004-11-11",12.6577,12.7243,12.6243,12.6643,442300.0],["2004-11-12",12.6643,12.8975,12.6577,12.8575,743800.0],["2004-11-15",12.9241,13.2639,12.9241,13.124,246200.0],["2004-11-16",13.0907,13.4371,13.0907,13.3971,380200.0],["2004-11-17",13.3971,14.1233,13.3905,14.07,1024300.0],["2004-11-18",13.99,14.3964,13.8635,14.2832,344900.0],["2004-11-19",14.2365,14.4097,14.0567,14.2965,201100.0],["2004-11-22",14.6562,15.3091,14.6429,15.0426,572400.0],["2004-11-23",14.956,15.056,14.4431,14.5896,865500.0],["2004-11-24",14.5963,14.7895,14.563,14.6229,138700.0],["2004-11-26",14.6696,14.7761,14.6229,14.6562,17100.0],["2004-11-29",14.8961,15.056,14.7229,14.976,116900.0],["2004-11-30",15.0226,15.1959,14.9627,15.1559,137400.0],["2004-12-01",15.1892,15.3224,15.1559,15.2225,159800.0],["2004-12-02",15.2891,15.6555,15.1292,15.6555,151700.0],["2004-12-03",15.489,15.489,14.9893,15.0226,200500.0],["2004-12-06",15.1559,15.6555,14.8694,15.4224,250600.0],["2004-12-07",15.389,15.4357,14.9294,14.9427,91700.0],["2004-12-08",15.0893,15.1226,14.6629,14.8428,299400.0],["2004-12-09",14.9893,15.1825,14.7562,15.0559,242400.0],["2004-12-10",15.1892,15.389,15.0559,15.3557,164900.0],["2004-12-13",15.4224,15.5223,14.996,15.4224,132000.0],["2004-12-14",15.1892,15.4623,14.8494,14.9893,198500.0],["2004-12-15",14.9893,15.2158,14.8494,15.1759,415000.0],["2004-12-16",15.0226,15.2025,14.9494,15.1426,171900.0],["2004-12-17",15.1892,15.1892,14.9827,15.1359,267700.0],["2004-12-20",15.1359,15.2558,15.0893,15.1359,231200.0],["2004-12-21",15.1426,15.3824,15.0626,15.3757,126200.0],["2004-12-22",15.3224,15.409,15.1359,15.3224,154100.0],["2004-12-23",15.2558,15.489,15.2558,15.4157,112100.0],["2004-12-27",15.3224,15.4024,15.1226,15.1759,197900.0],["2004-12-28",15.1226,15.3091,14.6562,15.1559,222500.0],["2004-12-29",15.1226,15.1292,15.0027,15.0027,421000.0],["2004-12-30",15.0027,15.0959,14.8894,15.0226,99400.0],["2004-12-31",15.0426,15.056,14.8428,14.936,63600.0],["2005-01-03",14.8694,14.9893,14.6562,14.6629,139700.0],["2005-01-04",14.6629,14.7562,14.5696,14.6362,150400.0],["2005-01-05",14.4897,14.5896,14.3898,14.4297,147600.0],["2005-01-06",14.4231,14.6029,14.4231,14.523,178900.0],["2005-01-07",14.523,14.523,14.3898,14.4231,143700.0],["2005-01-10",14.3564,14.523,14.2765,14.3564,206500.0],["2005-01-11",14.3764,14.503,14.2232,14.4964,158000.0],["2005-01-12",14.3964,14.4897,14.2898,14.4297,130400.0],["2005-01-13",14.3898,14.523,14.3231,14.4231,77900.0],["2005-01-14",14.4564,14.7495,14.3764,14.7162,66500.0],["2005-01-18",14.6562,14.8827,14.4697,14.8294,222500.0],["2005-01-19",14.7961,14.8428,14.6762,14.7295,91700.0],["2005-01-20",14.6229,14.6562,14.3898,14.4897,148800.0],["2005-01-21",14.523,14.7229,14.3964,14.6562,138400.0],["2005-01-24",14.7229,14.7828,14.6562,14.6895,157100.0],["2005-01-25",14.6962,14.8894,14.6696,14.7362,111700.0],["2005-01-26",14.7562,15.2891,14.7562,15.2625,309900.0],["2005-01-27",15.2825,15.509,15.1226,15.4024,178600.0],["2005-01-28",15.409,15.509,15.2958,15.4956,81200.0],["2005-01-31",15.4956,15.9886,15.4956,15.9686,152800.0],["2005-02-01",15.8221,15.862,15.6555,15.7355,237200.0],["2005-02-02",15.7221,15.7221,15.2225,15.3624,120300.0],["2005-02-03",15.4557,15.7022,15.2092,15.6755,127400.0],["2005-02-04",15.6755,15.9287,15.5556,15.8554,94100.0],["2005-02-07",15.6888,15.9753,15.6555,15.6755,316800.0],["2005-02-08",15.6955,15.882,15.6888,15.8287,122600.0],["2005-02-09",15.8554,15.8687,15.6555,15.7888,145000.0],["2005-02-10",15.9553,15.9886,15.6888,15.922,240500.0],["2005-02-11",15.962,16.0219,15.7421,16.0086,112400.0],["2005-02-14",16.0086,16.1219,15.902,16.0419,146200.0],["2005-02-15",16.0552,16.2551,15.9886,16.0219,70800.0],["2005-02-16",16.0219,16.0419,15.9886,16.0419,48400.0],["2005-02-17",16.0419,16.2218,16.0153,16.1085,375700.0],["2005-02-18",16.1885,16.1951,16.0219,16.1285,87900.0],["2005-02-22",16.1285,16.1285,15.7888,15.8554,102200.0],["2005-02-23",15.8221,16.0686,15.8221,16.0686,90200.0],["2005-02-24",16.0686,16.1485,15.902,16.1019,158500.0],["2005-02-25",16.2684,16.455,16.1085,16.4483,130200.0],["2005-02-28",16.3151,16.3883,16.0619,16.2151,118300.0],["2005-03-01",16.2151,16.2884,16.1285,16.2884,90400.0],["2005-03-02",16.1885,16.3284,16.1485,16.2218,159600.0],["2005-03-03",16.2551,16.2951,16.1219,16.2151,77300.0],["2005-03-04",16.2218,16.2484,16.1219,16.1285,88600.0],["2005-03-07",16.0886,16.4217,15.922,16.2884,127100.0],["2005-03-08",16.2884,16.2884,15.962,15.9753,121700.0],["2005-03-09",15.9753,16.1419,15.882,15.9553,119000.0],["2005-03-10",16.3883,16.5549,15.9153,16.1552,396000.0],["2005-03-11",16.1885,16.2551,15.922,16.1685,166400.0],["2005-03-14",15.9886,16.6548,15.9886,16.5949,284400.0],["2005-03-15",16.5882,16.7881,16.5216,16.5882,214000.0],["2005-03-16",16.5216,16.6481,16.4883,16.5082,147000.0],["2005-03-17",16.5549,17.0545,16.5216,16.8747,914600.0],["2005-03-18",16.8547,16.9213,16.7214,16.828,300400.0],["2005-03-21",16.8214,16.848,16.7214,16.7747,243200.0],["2005-03-22",16.7881,16.8547,16.6948,16.7881,233900.0],["2005-03-23",16.7348,16.9879,16.7214,16.9413,252800.0],["2005-03-24",16.9546,16.9879,16.8547,16.9413,133900.0],["2005-03-28",16.9013,17.2544,16.9013,17.1811,149200.0],["2005-03-29",17.0145,17.0145,16.828,16.8413,156900.0],["2005-03-30",16.7681,16.9746,16.7681,16.8413,115000.0],["2005-03-31",16.8413,16.9413,16.6215,16.8214,140900.0],["2005-04-01",16.8214,17.2211,16.7681,17.0945,134300.0],["2005-04-04",17.0945,17.6075,17.0679,17.2877,289800.0],["2005-04-05",17.1878,17.4876,17.1878,17.4276,153900.0],["2005-04-06",17.361,17.5275,17.361,17.4742,79800.0],["2005-04-07",17.4209,17.6008,17.4009,17.4876,60400.0],["2005-04-08",17.6208,17.6208,17.4276,17.4676,85300.0],["2005-04-11",17.5142,17.5875,17.3077,17.4542,204500.0],["2005-04-12",17.4542,17.4942,16.928,17.3143,129900.0],["2005-04-13",17.321,17.3343,16.9679,17.0545,113300.0],["2005-04-14",17.1878,17.2011,16.4216,16.4883,163700.0],["2005-04-15",15.9886,16.3883,15.9886,16.3284,308300.0],["2005-04-18",16.2618,17.9539,15.9287,16.375,248100.0],["2005-04-19",16.3883,16.9413,16.3883,16.8214,334600.0],["2005-04-20",16.9546,17.1678,16.8147,17.0146,241600.0],["2005-04-21",17.0146,17.5875,16.9546,17.301,189000.0],["2005-04-22",17.3543,17.4343,17.2144,17.381,356400.0],["2005-04-25",17.381,17.5542,17.2344,17.3077,237500.0],["2005-04-26",17.3077,17.5542,17.2211,17.341,193600.0],["2005-04-27",17.2277,17.2277,16.8813,16.9546,85400.0],["2005-04-28",16.9679,16.9679,16.5682,16.7947,67500.0],["2005-04-29",16.808,17.2544,16.5882,17.2344,139000.0],["2005-05-02",17.3543,17.3876,17.1212,17.2278,121200.0],["2005-05-03",17.1212,17.2277,16.9213,16.9879,96300.0],["2005-05-04",16.9879,17.4476,16.9879,17.3077,116100.0],["2005-05-05",17.281,17.3876,17.0545,17.2877,64900.0],["2005-05-06",17.3543,17.381,17.0878,17.3143,65800.0],["2005-05-09",17.4209,17.5875,17.321,17.4542,135900.0],["2005-05-10",17.4276,17.4276,17.0212,17.3143,86200.0],["2005-05-11",17.3876,17.4209,17.1878,17.2944,150900.0],["2005-05-12",17.3143,17.5075,16.928,17.0012,81800.0],["2005-05-13",16.9879,17.3543,16.7214,16.8747,82300.0],["2005-05-16",16.8347,17.6008,16.8347,17.4876,79000.0],["2005-05-17",17.4542,17.6674,17.4209,17.6341,202600.0],["2005-05-18",17.6741,17.7607,17.6075,17.6874,195800.0],["2005-05-19",17.6874,17.7873,17.5675,17.6208,157600.0],["2005-05-20",17.6608,17.7873,17.5941,17.734,170700.0],["2005-05-23",17.7341,18.5735,17.7341,18.5535,301100.0],["2005-05-24",18.4202,18.5868,18.3869,18.4535,131200.0],["2005-05-25",18.4535,18.4535,18.1537,18.207,97100.0],["2005-05-26",18.2137,18.3203,18.1538,18.2537,117100.0],["2005-05-27",18.2537,18.4535,18.1138,18.1537,60600.0],["2005-05-31",18.0472,18.3203,18.0472,18.3203,160000.0],["2005-06-01",18.2537,18.3536,18.0938,18.1804,112300.0],["2005-06-02",18.1537,18.3403,17.9606,18.2803,195900.0],["2005-06-03",18.247,18.3536,18.2004,18.2537,176300.0],["2005-06-06",18.1604,18.3536,18.1404,18.307,98700.0],["2005-06-07",18.3203,18.5468,18.3203,18.3869,126200.0],["2005-06-08",18.3869,18.5868,18.1338,18.1471,164300.0],["2005-06-09",18.1005,18.8533,17.8207,18.7134,241800.0],["2005-06-10",18.5868,18.7933,18.3203,18.7533,370600.0],["2005-06-13",18.68,19.193,18.4868,19.0864,239400.0],["2005-06-14",18.2537,18.8533,17.9872,18.8199,821300.0],["2005-06-15",18.7733,18.9532,18.6867,18.9399,371000.0],["2005-06-16",18.8932,18.9798,18.8133,18.9532,251400.0],["2005-06-17",18.8866,19.0464,18.72,18.9465,262500.0],["2005-06-20",18.8266,18.8799,18.4868,18.4935,167800.0],["2005-06-21",18.4336,18.8866,18.4336,18.7333,104000.0],["2005-06-22",18.7866,19.0664,18.6534,19.0265,145400.0],["2005-06-23",18.9665,18.9865,18.4469,18.5535,110300.0],["2005-06-24",18.3869,18.6867,18.2537,18.5002,416700.0],["2005-06-27",18.4336,18.4669,18.227,18.3536,107500.0],["2005-06-28",18.3469,18.9399,18.2537,18.9199,128400.0],["2005-06-29",18.8066,19.0931,18.76,19.0931,123400.0],["2005-06-30",18.9532,18.9865,18.6534,18.72,138900.0],["2005-07-01",18.7267,18.7267,18.4136,18.6534,97900.0],["2005-07-05",18.6267,19.153,18.2936,18.9865,155800.0],["2005-07-06",18.9798,19.0198,18.6867,18.8133,114700.0],["2005-07-07",18.7067,18.72,18.4535,18.5601,122000.0],["2005-07-08",18.6001,19.1797,18.5601,18.9732,142400.0],["2005-07-11",18.9798,19.5661,18.8932,19.4462,134900.0],["2005-07-12",19.4662,19.8059,19.3929,19.5194,192400.0],["2005-07-13",19.5194,19.6394,19.4129,19.5461,109800.0],["2005-07-14",19.6194,19.746,19.0598,19.2396,77000.0],["2005-07-15",19.2063,19.3929,19.2063,19.3262,183800.0],["2005-07-18",19.2929,19.4661,19.253,19.3196,59800.0],["2005-07-19",19.3263,19.4062,19.0531,19.2663,81500.0],["2005-07-20",19.2197,19.5528,19.1131,19.3929,73400.0],["2005-07-21",19.3662,19.4861,19.1597,19.213,99000.0],["2005-07-22",19.2263,19.6327,19.1597,19.6127,102800.0],["2005-07-25",19.5727,19.5727,19.2197,19.2596,135700.0],["2005-07-26",19.2996,19.4795,19.1863,19.2197,85100.0],["2005-07-27",19.2929,19.3129,18.8732,19.0531,113500.0],["2005-07-28",19.0664,19.3129,18.9598,19.1197,143900.0],["2005-07-29",19.153,19.1797,18.8666,18.9265,143700.0],["2005-08-01",19.0065,19.4795,18.9065,19.153,147700.0],["2005-08-02",19.213,19.6727,19.1264,19.6727,114200.0],["2005-08-03",19.626,19.686,19.3462,19.4528,80600.0],["2005-08-04",19.4062,19.5727,19.2863,19.3929,149800.0],["2005-08-05",19.4195,19.4195,19.1597,19.2663,156700.0],["2005-08-08",19.3129,19.3262,18.9865,19.1331,96400.0],["2005-08-09",19.1464,19.6194,19.0464,19.2663,106300.0],["2005-08-10",19.3662,19.4795,18.6934,19.253,101500.0],["2005-08-11",19.1331,19.1331,18.7666,18.9465,81300.0],["2005-08-12",18.9532,19.253,18.8199,19.0464,73100.0],["2005-08-15",19.0864,19.3995,18.6934,19.2463,81900.0],["2005-08-16",19.1863,19.1863,18.5068,18.6534,97900.0],["2005-08-17",18.6201,18.8199,18.5002,18.6334,40000.0],["2005-08-18",18.5002,18.7133,18.3003,18.5934,75900.0],["2005-08-19",18.5268,18.7333,18.4469,18.6001,41200.0],["2005-08-22",18.6534,18.9399,18.4002,18.7267,66400.0],["2005-08-23",18.6867,19.0398,18.5268,18.8133,55700.0],["2005-08-24",18.7866,19.1864,18.5135,18.7333,89300.0],["2005-08-25",18.7333,18.9332,18.6534,18.8399,29200.0],["2005-08-26",18.8399,18.8399,18.2737,18.327,81300.0],["2005-08-29",18.267,18.8732,18.0272,18.8399,77200.0],["2005-08-30",18.9199,19.0997,18.5601,18.76,123600.0],["2005-08-31",18.7733,19.193,18.6534,19.1197,127400.0],["2005-09-01",19.2663,19.3995,18.8999,19.0398,144000.0],["2005-09-02",19.0864,19.2197,18.6401,18.9332,68400.0],["2005-09-06",18.9865,19.3596,18.9399,19.3396,88500.0],["2005-09-07",19.233,19.2863,19.0664,19.2197,69200.0],["2005-09-08",19.0664,19.3196,18.8533,19.3063,68400.0],["2005-09-09",19.273,19.4661,19.1863,19.3129,95800.0],["2005-09-12",19.253,19.4728,19.1464,19.3129,146900.0],["2005-09-13",19.2197,19.3129,18.8199,19.1397,57700.0],["2005-09-14",19.1064,19.2863,18.6601,18.7267,73100.0],["2005-09-15",18.72,18.8532,18.5268,18.6534,77400.0],["2005-09-16",18.6534,18.7333,18.4669,18.5868,212500.0],["2005-09-19",18.5868,18.6534,18.2537,18.3136,66800.0],["2005-09-20",18.3803,18.4868,17.6608,17.9073,229500.0],["2005-09-21",17.854,18.2603,17.5209,18.1204,158300.0],["2005-09-22",18.0871,18.3536,18.0205,18.287,172700.0],["2005-09-23",18.3003,18.6934,18.287,18.6867,144900.0],["2005-09-26",18.7866,19.1197,18.6534,18.6534,114900.0],["2005-09-27",18.7133,18.8799,18.2204,18.6534,135900.0],["2005-09-28",18.3869,18.8333,18.3803,18.5202,149500.0],["2005-09-29",18.5868,18.9532,18.4602,18.8799,139200.0],["2005-09-30",18.8999,19.4462,18.8866,19.153,211400.0],["2005-10-03",19.1863,19.4528,19.0931,19.2996,226400.0],["2005-10-04",19.3862,19.5194,18.9199,18.9732,170500.0],["2005-10-05",19.3063,19.3063,18.6068,18.8932,246800.0],["2005-10-06",19.0131,19.4128,19.0131,19.2863,351100.0],["2005-10-07",19.3862,20.1523,19.2796,20.0457,858900.0],["2005-10-10",20.0457,20.3189,19.8192,20.119,355100.0],["2005-10-11",20.9851,21.6313,20.9851,21.3248,722800.0],["2005-10-12",21.3115,21.4048,21.1649,21.2316,546800.0],["2005-10-13",21.065,21.085,20.5587,21.0517,517800.0],["2005-10-14",21.0517,21.1916,20.7852,21.1716,236500.0],["2005-10-17",21.1916,21.2515,20.8518,21.0983,313400.0],["2005-10-18",21.1183,21.2316,20.8318,20.9384,216400.0],["2005-10-19",20.8718,21.6113,20.7186,21.6113,252100.0],["2005-10-20",21.518,21.518,20.8518,21.125,239500.0],["2005-10-21",21.2049,21.6779,21.1316,21.6513,291600.0],["2005-10-24",21.6446,22.3175,21.4847,22.2841,466500.0],["2005-10-25",22.1842,22.2908,21.8245,22.2841,351500.0],["2005-10-26",22.2841,22.424,21.9177,22.1176,374000.0],["2005-10-27",22.0177,22.0443,21.125,21.2515,240000.0],["2005-10-28",21.3182,21.6513,21.3182,21.4847,155500.0],["2005-10-31",21.6313,22.3907,21.6046,22.3174,392500.0],["2005-11-01",22.3574,22.6439,21.9444,22.4307,247000.0],["2005-11-02",22.3508,22.7905,22.3508,22.7771,278700.0],["2005-11-03",22.9437,23.2102,22.7038,22.9303,264300.0],["2005-11-04",23.0236,23.0303,22.6172,22.8637,425000.0],["2005-11-07",22.957,23.0836,22.6972,22.917,372700.0],["2005-11-08",22.8504,23.0836,22.5573,22.897,313600.0],["2005-11-09",22.8837,23.1835,22.6905,22.917,138300.0],["2005-11-10",22.8504,23.3167,22.6572,23.3167,205300.0],["2005-11-11",23.3034,23.3634,23.1169,23.2168,237300.0],["2005-11-14",23.2168,23.3967,23.1502,23.3234,586300.0],["2005-11-15",23.3167,23.49,22.917,23.0236,202600.0],["2005-11-16",23.0836,23.2168,22.5173,22.8771,152500.0],["2005-11-17",22.8504,23.35,22.8504,23.2634,238400.0],["2005-11-18",23.4766,23.5433,23.3301,23.3967,287000.0],["2005-11-21",23.3834,23.4233,23.0036,23.2368,504600.0],["2005-11-22",23.5699,23.9829,23.5166,23.903,224100.0],["2005-11-23",23.9496,25.0222,23.9496,24.6491,283200.0],["2005-11-25",24.6491,24.7757,24.5559,24.6824,57400.0],["2005-11-28",24.6891,24.7157,23.9829,24.4493,432200.0],["2005-11-29",24.4493,24.8623,24.4493,24.7357,228500.0],["2005-11-30",24.7491,25.242,24.6824,24.8223,389400.0],["2005-12-01",24.9822,25.6418,24.9822,25.3486,234100.0],["2005-12-02",25.3153,25.6151,25.2554,25.6151,75900.0],["2005-12-05",25.6484,25.6484,25.2021,25.3886,112500.0],["2005-12-06",25.3486,25.3486,24.7291,24.8223,203400.0],["2005-12-07",24.7824,25.9082,24.7757,24.9622,400100.0],["2005-12-08",24.9622,25.5085,24.6491,24.7824,235200.0],["2005-12-09",24.6425,24.6425,24.1695,24.2094,455800.0],["2005-12-12",24.1828,24.2294,23.9296,24.0762,285600.0],["2005-12-13",24.0162,24.0762,23.6632,23.8497,387700.0],["2005-12-14",23.883,24.0029,23.6565,23.7897,237300.0],["2005-12-15",23.7231,23.7498,23.4167,23.7165,218000.0],["2005-12-16",23.6698,23.7031,23.45,23.5233,325200.0],["2005-12-19",23.3567,23.39,22.2375,22.3108,607400.0],["2005-12-20",22.3508,22.4507,21.8578,22.0043,434100.0],["2005-12-21",22.1376,22.2508,21.8578,22.1509,286000.0],["2005-12-22",22.1509,22.4574,22.1509,22.3708,150200.0],["2005-12-23",22.3708,22.5107,22.3308,22.3907,231400.0],["2005-12-27",22.3907,22.4973,22.0776,22.2308,182900.0],["2005-12-28",22.3041,22.3641,22.1043,22.1576,165600.0],["2005-12-29",22.1842,22.2775,22.0243,22.1709,171800.0],["2005-12-30",22.0976,22.2708,21.9377,22.0043,116700.0],["2006-01-03",22.051,22.2442,21.3648,21.9844,343300.0],["2006-01-04",21.9977,22.504,21.9844,22.4907,293800.0],["2006-01-05",22.4307,22.5973,22.3508,22.4907,501200.0],["2006-01-06",22.5173,22.8437,22.3841,22.5839,365900.0],["2006-01-09",22.6172,22.8038,22.0976,22.6172,308100.0],["2006-01-10",22.5906,22.7505,22.3907,22.6039,192200.0],["2006-01-11",22.6505,22.7705,22.424,22.6972,138300.0],["2006-01-12",22.5839,22.6306,22.4507,22.5506,155900.0],["2006-01-13",22.6106,22.6172,22.2775,22.4773,135600.0],["2006-01-17",22.3108,22.484,22.1509,22.2975,228500.0],["2006-01-18",22.1509,22.4174,22.1176,22.3574,145600.0],["2006-01-19",22.4174,22.7638,22.1509,22.6839,148600.0],["2006-01-20",22.8504,22.8704,21.6846,22.011,257800.0],["2006-01-23",22.011,22.1842,21.478,21.7512,250500.0],["2006-01-24",21.8711,22.6372,21.7312,22.444,278800.0],["2006-01-25",22.444,22.7705,22.1376,22.4041,291300.0],["2006-01-26",22.5506,22.7172,22.3308,22.4374,443800.0],["2006-01-27",22.444,22.444,21.518,21.6313,263200.0],["2006-01-30",21.6846,21.6846,20.7519,20.7985,681400.0],["2006-01-31",20.7586,20.8252,20.0924,20.2456,1275800.0],["2006-02-01",20.3522,20.5121,20.139,20.3788,1130100.0],["2006-02-02",20.3788,20.3988,20.119,20.1856,276100.0],["2006-02-03",20.159,20.6053,20.0857,20.3855,1185800.0],["2006-02-06",20.3189,20.652,20.2123,20.5454,421700.0],["2006-02-07",20.592,21.3048,20.592,20.9584,831400.0],["2006-02-08",20.9651,21.6313,20.8052,21.145,463100.0],["2006-02-09",21.1383,21.2116,20.6786,20.7652,218800.0],["2006-02-10",20.6853,20.7919,20.4055,20.6586,120200.0],["2006-02-13",20.5587,20.6187,20.2789,20.5321,138700.0],["2006-02-14",20.4921,20.7253,20.2722,20.4455,175300.0],["2006-02-15",20.4454,20.6187,20.2989,20.3855,221100.0],["2006-02-16",20.3855,20.5254,20.1523,20.3122,262000.0],["2006-02-17",20.3255,20.6386,20.2123,20.2856,369100.0],["2006-02-21",20.2722,20.4321,20.0524,20.3322,156900.0],["2006-02-22",20.3322,21.0184,20.1257,21.0117,207500.0],["2006-02-23",20.9651,21.0117,20.7586,20.8918,268800.0],["2006-02-24",20.8918,21.0184,20.6386,20.8918,248900.0],["2006-02-27",20.9051,21.3515,20.8718,21.125,128000.0],["2006-02-28",21.1849,22.2908,21.1849,22.011,778300.0],["2006-03-01",22.011,22.1509,21.9843,22.1309,365700.0],["2006-03-02",22.1842,22.3174,22.1043,22.3174,218200.0],["2006-03-03",22.1842,22.5306,22.1376,22.3308,217700.0],["2006-03-06",21.6979,22.4507,21.6979,22.4374,186400.0],["2006-03-07",22.3708,22.4574,22.3175,22.3708,373200.0],["2006-03-08",22.3041,22.3175,22.0776,22.2841,595200.0],["2006-03-09",22.3241,22.7305,22.3241,22.6572,396900.0],["2006-03-10",22.9837,23.6365,22.8371,23.5033,362000.0],["2006-03-13",25.1488,25.3087,24.1495,24.8423,1324300.0],["2006-03-14",24.8756,25.1887,24.7224,25.0155,599500.0],["2006-03-15",25.282,25.282,24.3826,24.5159,785600.0],["2006-03-16",24.4493,24.8223,24.4359,24.789,329200.0],["2006-03-17",25.282,25.5152,25.0622,25.2554,736700.0],["2006-03-20",25.2554,25.5951,25.1488,25.3353,452600.0],["2006-03-21",25.3153,25.4486,24.849,24.9489,580900.0],["2006-03-22",24.9023,25.4885,24.7491,25.3686,298000.0],["2006-03-23",25.262,25.282,24.9356,25.1688,205700.0],["2006-03-24",25.2154,25.4952,25.0289,25.4952,212300.0],["2006-03-27",25.4952,25.4952,25.1355,25.3486,221300.0],["2006-03-28",25.342,25.342,24.9822,25.2287,267600.0],["2006-03-29",25.2687,25.4086,25.1421,25.3153,267800.0],["2006-03-30",25.3087,25.3087,24.9756,25.2953,291900.0],["2006-03-31",25.3153,25.6084,25.1488,25.4619,512800.0],["2006-04-03",25.5152,26.0415,25.3953,25.7217,802700.0],["2006-04-04",25.6817,25.9749,25.5152,25.7483,312700.0],["2006-04-05",25.7483,25.9749,25.7483,25.8683,271400.0],["2006-04-06",25.8683,25.8683,25.4685,25.6484,265500.0],["2006-04-07",25.7284,25.815,25.0622,25.2887,189200.0],["2006-04-10",25.3486,25.4086,25.0955,25.4019,227200.0],["2006-04-11",25.5018,25.6151,25.342,25.4552,353600.0],["2006-04-12",25.5218,25.6817,25.3486,25.4685,284700.0],["2006-04-13",25.5152,25.755,25.1887,25.5818,329700.0],["2006-04-17",25.6084,25.9016,25.5352,25.7683,441600.0],["2006-04-18",25.8349,26.0681,25.8216,26.0348,318700.0],["2006-04-19",25.9948,25.9948,25.6018,25.6884,317500.0],["2006-04-20",25.6817,25.9549,25.3819,25.8283,116500.0],["2006-04-21",25.9815,25.9815,25.6151,25.815,121800.0],["2006-04-24",25.815,25.8683,25.4486,25.5885,140400.0],["2006-04-25",25.5485,25.5885,24.9422,25.1621,250800.0],["2006-04-26",25.1821,25.2554,24.7824,24.9289,198800.0],["2006-04-27",24.9223,25.5618,24.6491,24.9756,296000.0],["2006-04-28",24.9089,25.1621,24.8157,25.0488,216300.0],["2006-05-01",25.0155,25.7284,25.0155,25.4752,250000.0],["2006-05-02",25.4885,25.5618,25.2753,25.5352,127300.0],["2006-05-03",25.5285,25.7817,25.5019,25.6551,245800.0],["2006-05-04",25.6484,25.9815,25.6084,25.9549,226000.0],["2006-05-05",25.9482,26.5478,25.815,26.3479,381400.0],["2006-05-08",26.3146,26.5145,26.188,26.4745,176100.0],["2006-05-09",26.4745,26.6344,26.4012,26.5678,202000.0],["2006-05-10",26.2813,26.2813,25.6884,26.1214,407100.0],["2006-05-11",26.1814,26.2213,25.3686,25.5485,184300.0],["2006-05-12",25.5152,25.5152,24.7357,25.1688,248800.0],["2006-05-15",25.0022,25.3619,24.7957,25.1421,201600.0],["2006-05-16",25.1021,25.1421,24.9156,24.9622,184500.0],["2006-05-17",24.8823,25.0422,24.6291,24.8557,232100.0],["2006-05-18",24.9089,25.3953,24.9089,25.0822,280300.0],["2006-05-19",25.0155,25.4286,24.7824,25.3686,180800.0],["2006-05-22",25.2487,25.2487,24.7024,24.7024,255600.0],["2006-05-23",24.7824,24.9422,24.0562,24.1162,327200.0],["2006-05-24",24.0962,24.0962,23.5765,23.8297,574400.0],["2006-05-25",23.9829,24.1162,23.7231,23.8364,233300.0],["2006-05-26",23.863,24.1961,23.8164,24.0762,214700.0],["2006-05-30",23.9163,23.9296,23.7031,23.7364,199600.0],["2006-05-31",23.7431,24.1828,23.6498,23.9496,266100.0],["2006-06-01",23.8897,24.2294,23.7564,23.9163,366000.0],["2006-06-02",23.9829,24.0162,23.6698,23.9163,162600.0],["2006-06-05",23.883,24.0096,23.4833,23.4833,245700.0],["2006-06-06",23.4833,23.6565,23.1569,23.5766,290200.0],["2006-06-07",24.316,25.1488,24.0562,24.3027,611300.0],["2006-06-08",23.9829,23.9829,23.1902,23.6165,803600.0],["2006-06-09",23.6165,23.8763,23.45,23.5033,266100.0],["2006-06-12",23.5366,23.5366,23.0769,23.1568,129000.0],["2006-06-13",23.0902,23.4433,22.9503,22.997,270500.0],["2006-06-14",22.9836,23.3567,22.917,23.0503,223500.0],["2006-06-15",23.1502,23.1968,22.957,23.0503,352400.0],["2006-06-16",22.9903,23.1835,22.8504,23.0036,647200.0],["2006-06-19",23.0303,23.1102,22.4174,22.5906,375200.0],["2006-06-20",22.5906,22.7505,22.3707,22.484,420600.0],["2006-06-21",22.4507,22.6106,22.3841,22.544,569200.0],["2006-06-22",22.5506,22.6705,22.4107,22.6106,321400.0],["2006-06-23",22.5173,23.1236,22.4907,22.8304,224500.0],["2006-06-26",22.8304,23.5299,22.8304,23.3567,343900.0],["2006-06-27",23.3567,23.5832,23.3367,23.3834,266500.0],["2006-06-28",23.47,23.843,23.3834,23.6965,327400.0],["2006-06-29",23.8097,24.1628,23.5965,23.9496,502100.0],["2006-06-30",24.1162,24.7157,24.0162,24.7157,755900.0],["2006-07-03",24.6824,24.7491,24.4959,24.6491,164200.0],["2006-07-05",24.6025,24.6291,24.0629,24.1562,185600.0],["2006-07-06",24.1761,24.2561,24.1162,24.2161,155000.0],["2006-07-07",24.1295,24.1295,23.5632,23.6165,356800.0],["2006-07-10",23.6165,23.9829,23.6032,23.8497,254500.0],["2006-07-11",23.7831,24.1162,23.5233,24.0229,166300.0],["2006-07-12",24.0496,24.1628,23.8031,23.9696,219800.0],["2006-07-13",23.8763,24.0229,23.5965,23.7697,296600.0],["2006-07-14",23.8164,23.8497,23.1502,23.5233,298300.0],["2006-07-17",23.4833,23.9296,23.43,23.7165,167200.0],["2006-07-18",23.7831,23.9829,23.2568,23.6498,142400.0],["2006-07-19",23.6165,24.1495,23.5366,23.9696,207200.0],["2006-07-20",24.0562,24.1362,23.3634,23.5499,397800.0],["2006-07-21",23.4566,23.5033,23.1169,23.43,682500.0],["2006-07-24",23.4966,23.8564,23.4633,23.5832,263100.0],["2006-07-25",23.6365,23.6365,23.1702,23.5099,333600.0],["2006-07-26",23.45,23.5632,23.1502,23.3234,170000.0],["2006-07-27",23.39,23.5699,22.9836,23.1502,195000.0],["2006-07-28",23.2435,23.3567,23.0703,23.2768,131600.0],["2006-07-31",23.2501,23.2501,22.9836,23.0303,134100.0],["2006-08-01",22.9836,23.0569,22.6572,22.9903,252500.0],["2006-08-02",23.017,23.41,23.017,23.2168,164000.0],["2006-08-03",23.1169,23.9896,22.997,23.8697,240500.0],["2006-08-04",24.0162,24.7091,23.8564,24.1894,247700.0],["2006-08-07",24.1695,24.1695,23.8763,24.0362,156300.0],["2006-08-08",24.0629,24.5425,23.9896,24.0495,296300.0],["2006-08-09",24.1495,24.3826,23.6299,23.6632,124100.0],["2006-08-10",23.5366,23.7764,23.1235,23.5099,219100.0],["2006-08-11",23.9896,25.1155,23.9829,24.4959,832300.0],["2006-08-14",24.6091,24.8956,24.5159,24.5159,240900.0],["2006-08-15",24.6291,24.9822,24.5226,24.5425,209700.0],["2006-08-16",24.5492,24.5758,24.2827,24.4493,251300.0],["2006-08-17",24.4693,24.9556,24.4493,24.8557,301500.0],["2006-08-18",24.9156,24.9489,24.5825,24.9223,131400.0],["2006-08-21",24.8956,24.8956,24.6691,24.8223,131900.0],["2006-08-22",24.8157,24.9822,24.7491,24.9356,222900.0],["2006-08-23",24.9756,25.0422,24.316,24.3827,192600.0],["2006-08-24",24.4359,24.6891,24.3427,24.4759,155500.0],["2006-08-25",24.4359,24.6291,24.1495,24.5026,273000.0],["2006-08-28",24.416,24.9822,24.396,24.8157,149300.0],["2006-08-29",24.869,25.1821,24.7491,25.0622,129900.0],["2006-08-30",25.1021,25.2554,24.829,25.0422,205600.0],["2006-08-31",25.1754,25.4286,25.0622,25.0622,160300.0],["2006-09-01",25.1488,25.6484,25.1354,25.3953,103600.0],["2006-09-05",25.4286,25.7484,25.4019,25.5418,78600.0],["2006-09-06",25.4152,25.4286,25.0688,25.302,326900.0],["2006-09-07",25.2154,25.5751,25.1887,25.3753,386600.0],["2006-09-08",25.3819,25.6351,25.3819,25.5418,140300.0],["2006-09-11",25.3153,26.0015,25.2754,25.815,266500.0],["2006-09-12",25.9815,26.7476,25.9349,26.4478,272800.0],["2006-09-13",26.4412,26.5478,26.0148,26.5078,250300.0],["2006-09-14",26.4945,26.6144,26.2014,26.4812,124600.0],["2006-09-15",26.6477,26.9608,26.5211,26.7277,512300.0],["2006-09-18",26.6477,26.9475,26.2213,26.4345,276600.0],["2006-09-19",26.3945,26.4279,25.9882,26.1947,226000.0],["2006-09-20",26.3079,27.2406,26.3079,27.1207,238000.0],["2006-09-21",27.2539,27.6803,27.194,27.4072,325700.0],["2006-09-22",27.2806,27.2806,26.6677,26.9075,196600.0],["2006-09-25",26.8809,27.1007,26.681,26.9475,108900.0],["2006-09-26",26.9675,27.1607,26.6477,26.8409,153300.0],["2006-09-27",26.7476,27.114,26.681,26.8409,212500.0],["2006-09-28",26.7543,27.0075,26.7143,26.9142,282400.0],["2006-09-29",26.8809,27.0141,26.5877,26.661,220100.0],["2006-10-02",26.5811,26.6744,26.2213,26.4478,495300.0],["2006-10-03",26.4612,26.5744,26.0415,26.3346,303300.0],["2006-10-04",26.248,26.741,26.208,26.4612,346400.0],["2006-10-05",26.3946,26.8476,26.3612,26.6477,420300.0],["2006-10-06",26.6544,26.7143,26.248,26.5944,193500.0],["2006-10-09",26.5944,26.6877,26.3812,26.641,185400.0],["2006-10-10",26.6211,26.6211,26.188,26.3546,214600.0],["2006-10-11",25.9815,26.1014,25.5485,25.9815,394900.0],["2006-10-12",26.0481,26.4279,26.0481,26.248,333200.0],["2006-10-13",26.248,26.5411,26.1947,26.248,271400.0],["2006-10-16",26.1614,26.3612,25.9482,26.3346,413400.0],["2006-10-17",25.9149,26.0348,25.7217,26.0015,290200.0],["2006-10-18",25.9948,26.168,25.9549,26.0082,242900.0],["2006-10-19",25.9815,26.4612,25.9549,26.3146,250100.0],["2006-10-20",26.3812,26.3812,25.9549,26.228,193400.0],["2006-10-23",26.1148,26.3479,25.8882,26.1347,407600.0],["2006-10-24",26.1281,26.3213,25.9149,26.2546,376100.0],["2006-10-25",26.1814,26.3413,25.8949,26.1347,384700.0],["2006-10-26",26.1481,26.6677,25.7683,26.6544,708000.0],["2006-10-27",26.6743,26.8142,26.4478,26.5811,472500.0],["2006-10-30",26.6477,26.6477,26.248,26.3946,275300.0],["2006-10-31",26.3946,26.4545,25.6951,25.7483,672400.0],["2006-11-01",25.7883,26.0015,25.6617,25.9349,519700.0],["2006-11-02",25.8483,25.9815,25.6484,25.8683,568600.0],["2006-11-03",25.9482,26.268,25.9282,26.1081,437100.0],["2006-11-06",26.3812,26.8809,26.3546,26.7943,420700.0],["2006-11-07",26.7543,26.9408,26.4745,26.4945,168700.0],["2006-11-08",26.4012,26.9342,26.3213,26.6677,214400.0],["2006-11-09",26.9342,27.2606,26.5811,27.0341,357500.0],["2006-11-10",26.9808,27.587,26.8143,27.3739,325900.0],["2006-11-13",27.3738,27.7203,27.2406,27.3205,196500.0],["2006-11-14",27.3938,27.8135,27.2006,27.7669,189500.0],["2006-11-15",27.7736,28.2266,27.7469,27.9468,222500.0],["2006-11-16",28.0334,28.2199,27.9668,28.0467,173600.0],["2006-11-17",28.0467,28.06,27.6403,28.0001,116200.0],["2006-11-20",28.0334,28.2865,27.7336,27.8735,144400.0],["2006-11-21",27.8735,28.1333,27.7336,28.0334,144100.0],["2006-11-22",28.2999,28.4664,28.0134,28.3132,241800.0],["2006-11-24",28.3132,28.8661,28.3132,28.6063,154900.0],["2006-11-27",28.6196,28.6196,27.6337,27.7269,240200.0],["2006-11-28",27.7136,27.9801,27.5937,27.7869,248800.0],["2006-11-29",27.9534,28.5397,27.9468,28.4464,401700.0],["2006-11-30",28.3998,29.5723,28.3998,29.3258,702300.0],["2006-12-01",29.2459,29.5257,28.8728,29.2992,319400.0],["2006-12-04",29.4124,30.6182,29.3858,30.4184,527800.0],["2006-12-05",30.4117,30.7448,30.2118,30.6582,330500.0],["2006-12-06",30.5782,31.1845,30.1852,30.978,503000.0],["2006-12-07",30.9513,31.6708,30.9513,31.431,548500.0],["2006-12-08",31.3111,31.431,31.0579,31.1645,309800.0],["2006-12-11",30.4783,30.8247,29.9787,30.3251,763500.0],["2006-12-12",30.3784,30.6582,30.0386,30.2318,250500.0],["2006-12-13",30.1785,30.2185,29.9654,30.1519,318300.0],["2006-12-14",30.2585,30.4583,30.0853,30.3717,159700.0],["2006-12-15",30.2052,30.2918,29.8055,29.8454,476300.0],["2006-12-18",29.8521,30.0919,29.6056,29.7055,222300.0],["2006-12-19",29.7588,30.0186,29.5257,30.0186,586400.0],["2006-12-20",30.0852,30.6449,30.0852,30.5782,500600.0],["2006-12-21",30.5249,30.6448,29.9653,30.0386,336200.0],["2006-12-22",30.0786,30.2718,29.7855,30.1452,316000.0],["2006-12-26",30.0586,30.5249,30.0586,30.3317,197600.0],["2006-12-27",30.3517,30.5716,30.1919,30.2452,190100.0],["2006-12-28",30.2318,30.3251,29.932,30.0786,271500.0],["2006-12-29",30.032,30.1386,29.6322,29.8588,291900.0],["2007-01-03",29.8787,30.2452,29.7255,29.9454,417900.0],["2007-01-04",29.8454,30.1785,29.5257,30.032,207000.0],["2007-01-05",29.4324,29.9121,29.3258,29.499,208300.0],["2007-01-08",29.4191,29.8987,29.006,29.5123,202100.0],["2007-01-09",29.479,29.8521,29.3858,29.7122,204700.0],["2007-01-10",29.479,29.8254,29.2792,29.7388,231300.0],["2007-01-11",29.7322,30.0919,29.4457,29.6456,214300.0],["2007-01-12",29.8188,29.9054,29.3458,29.6322,218300.0],["2007-01-16",29.7855,29.9454,29.5523,29.6989,255900.0],["2007-01-17",29.5789,29.6589,29.3524,29.479,186900.0],["2007-01-18",29.4057,29.479,28.7262,28.8994,410600.0],["2007-01-19",28.8461,28.8461,28.1666,28.7529,293700.0],["2007-01-22",28.6463,29.066,28.573,29.0527,216000.0],["2007-01-23",29.0127,29.9787,28.9194,29.7921,386700.0],["2007-01-24",29.992,30.1652,29.8454,30.0453,713400.0],["2007-01-25",30.052,30.425,29.7655,30.032,173500.0],["2007-01-26",30.0653,30.2918,29.2392,30.1119,212300.0],["2007-01-29",30.1519,30.7115,29.9787,30.6049,399000.0],["2007-01-30",30.6116,30.8314,30.1719,30.5516,295000.0],["2007-01-31",30.485,31.0779,30.3051,30.8114,245800.0],["2007-02-01",30.918,31.6308,30.918,31.4843,353700.0],["2007-02-02",31.5109,31.7641,31.3111,31.4776,497800.0],["2007-02-05",31.4776,31.4776,30.7714,31.0179,181900.0],["2007-02-06",31.1645,31.2644,31.0246,31.2245,225000.0],["2007-02-07",31.2111,31.4576,30.978,31.4176,169900.0],["2007-02-08",31.4643,31.6441,31.2711,31.5775,159900.0],["2007-02-09",31.5709,31.5775,31.0712,31.1112,237200.0],["2007-02-12",30.978,31.2311,30.918,31.1911,207100.0],["2007-02-13",31.3577,32.77,31.2045,31.9772,387900.0],["2007-02-14",32.0172,32.377,31.7507,32.1571,237200.0],["2007-02-15",32.1771,32.5835,32.1172,32.5835,224600.0],["2007-02-16",32.5768,32.79,32.4169,32.7833,309100.0],["2007-02-20",32.7634,33.0631,32.3303,32.8766,225700.0],["2007-02-21",34.209,36.0743,33.9825,35.5414,1006600.0],["2007-02-22",35.5547,35.7146,35.0018,35.2549,467900.0],["2007-02-23",35.3082,35.4348,34.9285,35.2216,379600.0],["2007-02-26",35.3015,35.3682,34.7819,34.8019,320500.0],["2007-02-27",33.9758,35.1084,32.6501,34.0758,561300.0],["2007-02-28",34.209,34.9818,33.9958,34.6154,458200.0],["2007-03-01",33.9558,34.9018,33.5095,34.5021,308200.0],["2007-03-02",34.3755,35.135,34.149,34.5088,386800.0],["2007-03-05",34.1624,35.0351,33.696,34.7086,528600.0],["2007-03-06",35.0817,36.0277,34.9285,35.9011,1850000.0],["2007-03-07",35.8878,35.9744,35.3948,35.6013,209500.0],["2007-03-08",35.8478,37.6865,35.8278,37.027,607300.0],["2007-03-09",37.6732,37.6732,36.1543,36.6406,883100.0],["2007-03-12",36.3075,39.5186,35.9744,38.859,1456700.0],["2007-03-13",37.973,38.366,36.5473,36.9204,1015900.0],["2007-03-14",36.8405,37.2668,36.3408,37.1003,627900.0],["2007-03-15",36.9404,37.3268,36.4741,36.7605,493500.0],["2007-03-16",36.7538,36.7605,35.5813,36.101,686800.0],["2007-03-19",36.2675,36.6539,36.061,36.2076,543300.0],["2007-03-20",36.1077,36.494,35.7213,36.3475,392500.0],["2007-03-21",36.3475,36.8071,36.041,36.6806,295200.0],["2007-03-22",36.8071,36.8071,36.1476,36.3341,331600.0],["2007-03-23",36.2409,36.7072,36.121,36.594,235500.0],["2007-03-26",36.5074,37.027,36.2609,36.947,461500.0],["2007-03-27",36.8404,36.8404,36.2209,36.4874,257600.0],["2007-03-28",36.5673,36.5673,35.8212,36.3208,238000.0],["2007-03-29",36.5407,36.6139,35.4481,35.8878,225500.0],["2007-03-30",35.8478,36.3142,35.8012,36.1943,304500.0],["2007-04-02",36.2609,37.7865,36.2609,37.6865,746000.0],["2007-04-03",37.7598,37.7598,37.1402,37.3068,380500.0],["2007-04-04",37.1735,37.3068,36.6539,37.1802,368500.0],["2007-04-05",37.2402,37.9064,37.1402,37.1869,183400.0],["2007-04-09",37.3534,37.6865,36.7072,36.8205,175200.0],["2007-04-10",36.8138,37.4467,36.7405,36.9604,159400.0],["2007-04-11",37.0403,37.0403,36.3341,36.6539,119900.0],["2007-04-12",36.7072,37.7931,36.4141,37.6998,472100.0],["2007-04-13",37.6465,38.2528,37.3468,37.9597,409800.0],["2007-04-16",38.3061,38.4859,37.9863,38.2661,248700.0],["2007-04-17",38.2261,38.4726,37.9197,38.1795,119200.0],["2007-04-18",38.1928,38.6392,37.8264,38.013,287400.0],["2007-04-19",37.6399,37.9397,37.1736,37.7065,500500.0],["2007-04-20",37.973,38.0263,37.5733,37.7731,271000.0],["2007-04-23",37.6399,38.6192,37.6399,38.4993,301500.0],["2007-04-24",38.7857,39.4919,38.3927,39.0722,397900.0],["2007-04-25",39.2054,39.2121,38.5925,38.939,274000.0],["2007-04-26",38.9057,39.2054,38.6392,39.0722,232400.0],["2007-04-27",38.8857,39.0322,38.2728,38.6192,252600.0],["2007-04-30",38.6058,38.7191,37.8264,37.9863,266500.0],["2007-05-01",38.1062,38.3127,37.2801,38.2928,396000.0],["2007-05-02",38.3727,39.7584,38.3727,39.3653,291400.0],["2007-05-03",39.4053,39.8716,39.2454,39.4453,296500.0],["2007-05-04",39.5052,39.7384,39.3187,39.5585,170000.0],["2007-05-07",39.6052,39.9316,39.4519,39.5319,98600.0],["2007-05-08",39.3986,39.7251,38.9389,39.6518,146400.0],["2007-05-09",39.4386,40.0715,39.1521,39.7717,199700.0],["2007-05-10",39.5052,39.6385,38.7191,39.0922,231100.0],["2007-05-11",39.2254,39.4519,39.0056,39.3054,266200.0],["2007-05-14",39.2054,39.4786,38.7591,39.1321,248500.0],["2007-05-15",39.1055,39.5985,38.4926,38.5859,231600.0],["2007-05-16",38.5925,38.5925,37.7065,37.973,485000.0],["2007-05-17",37.8064,38.0063,37.2135,37.5999,444100.0],["2007-05-18",37.6199,37.893,37.4134,37.7065,300300.0],["2007-05-21",37.7065,38.013,37.5599,37.913,337300.0],["2007-05-22",38.0463,39.4719,38.0463,39.1588,296000.0],["2007-05-23",39.292,39.765,38.8657,38.9256,344500.0],["2007-05-24",38.9656,39.4519,38.0862,38.3261,309900.0],["2007-05-25",38.6858,38.9256,38.3927,38.6791,418900.0],["2007-05-29",38.8457,39.2654,38.6658,39.0722,260600.0],["2007-05-30",38.9057,39.865,38.6392,39.865,493200.0],["2007-05-31",39.9716,40.0582,39.4919,39.9382,422300.0],["2007-06-01",39.9716,40.2847,39.6251,39.7517,1376200.0],["2007-06-04",39.6851,39.9449,39.4519,39.8983,342100.0],["2007-06-05",39.9116,39.9382,39.3253,39.6052,327800.0],["2007-06-06",39.4719,39.6385,39.1455,39.5918,215200.0],["2007-06-07",39.5185,39.7317,38.8524,39.1854,437300.0],["2007-06-08",39.352,40.6311,38.2261,40.0848,1170700.0],["2007-06-11",40.0515,41.5105,39.6251,41.0641,683100.0],["2007-06-12",41.0042,42.0767,41.0042,41.2706,770500.0],["2007-06-13",41.2906,41.9501,41.1907,41.8702,562000.0],["2007-06-14",41.9835,42.5564,41.8569,42.0234,245800.0],["2007-06-15",42.8362,43.2825,42.3698,42.5697,330800.0],["2007-06-18",42.8229,42.8628,42.1567,42.3032,268400.0],["2007-06-19",42.1367,42.4831,41.5704,42.2899,214200.0],["2007-06-20",42.3765,42.7496,42.0034,42.2033,241000.0],["2007-06-21",42.0301,42.2899,41.3772,41.9368,204200.0],["2007-06-22",41.8902,42.0368,41.164,41.1974,351500.0],["2007-06-25",41.0308,41.5105,40.3646,40.4379,357400.0],["2007-06-26",40.6378,40.811,40.1448,40.2247,287800.0],["2007-06-27",39.8916,40.3779,38.8124,40.3779,340500.0],["2007-06-28",40.3779,41.1107,40.3446,40.5511,224000.0],["2007-06-29",40.7577,40.9575,40.4712,40.5511,412300.0],["2007-07-02",40.8176,41.0774,40.1514,40.1581,280800.0],["2007-07-03",40.1248,40.7044,39.9249,40.6777,125900.0],["2007-07-05",40.9709,42.3832,40.7643,42.2366,451800.0],["2007-07-06",42.1433,43.0027,41.9701,42.5963,349300.0],["2007-07-09",42.7562,42.7562,42.2832,42.3165,182000.0],["2007-07-10",42.0234,42.19,41.0641,41.184,231000.0],["2007-07-11",41.184,41.4372,40.8842,41.4372,198200.0],["2007-07-12",41.7236,41.9635,41.2573,41.7236,136100.0],["2007-07-13",41.7903,41.8236,41.2107,41.5837,142200.0],["2007-07-16",41.3839,41.5971,41.2573,41.2973,185100.0],["2007-07-17",41.3106,41.5771,41.2706,41.2706,121500.0],["2007-07-18",41.1041,41.1041,39.9449,40.8176,204600.0],["2007-07-19",40.8376,41.7303,40.8376,41.4239,157900.0],["2007-07-20",41.3306,41.3439,40.5312,40.6977,387400.0],["2007-07-23",40.6511,40.9509,40.3047,40.6377,180400.0],["2007-07-24",40.2047,40.2047,37.5799,37.8664,645700.0],["2007-07-25",38.0662,39.0189,37.7998,38.4593,480000.0],["2007-07-26",37.8131,37.9996,36.4474,36.8071,1066700.0],["2007-07-27",36.7738,36.7872,35.4614,35.548,660000.0],["2007-07-30",35.548,35.7079,34.682,35.5947,295900.0],["2007-07-31",36.001,36.5074,35.6413,35.6746,348400.0],["2007-08-01",35.568,36.4141,35.568,36.0543,444000.0],["2007-08-02",36.3408,36.9937,36.1942,36.3075,425200.0],["2007-08-03",36.2275,36.4008,34.2689,34.6753,416400.0],["2007-08-06",34.4888,34.4888,32.81,33.9492,810900.0],["2007-08-07",33.7826,34.2823,33.3296,33.8959,401700.0],["2007-08-08",34.229,36.2076,34.1024,35.4414,724700.0],["2007-08-09",34.7753,35.0351,32.81,33.4362,731500.0],["2007-08-10",32.9765,35.1483,32.2504,33.6227,571700.0],["2007-08-13",34.4755,35.3082,33.7293,34.0358,498200.0],["2007-08-14",34.1091,35.8412,34.1091,34.9351,531900.0],["2007-08-15",34.9951,36.0543,34.2623,34.3955,596200.0],["2007-08-16",34.3955,34.8152,32.6767,34.0424,589400.0],["2007-08-17",34.0424,36.1743,34.0291,35.2083,583700.0],["2007-08-20",35.5747,36.5407,35.5747,36.3341,253000.0],["2007-08-21",36.4407,37.6399,36.4407,37.2268,229900.0],["2007-08-22",37.6599,38.4793,37.1469,38.0995,495500.0],["2007-08-23",38.1195,39.7517,38.1195,38.6192,514500.0],["2007-08-24",38.5726,39.2854,38.4127,38.5326,461700.0],["2007-08-27",38.3394,38.3394,37.5466,37.8997,229300.0],["2007-08-28",37.7398,37.8064,37.1536,37.2735,314000.0],["2007-08-29",37.42,37.7331,37.0003,37.3401,403300.0],["2007-08-30",37.047,38.2461,36.8338,37.953,308500.0],["2007-08-31",38.426,38.4393,37.7664,38.0929,186800.0],["2007-09-04",38.0662,38.5259,37.6399,38.2395,145400.0],["2007-09-05",37.973,37.973,37.5399,37.6932,153700.0],["2007-09-06",37.7265,38.0929,37.2801,37.8464,91600.0],["2007-09-07",37.3068,37.3068,35.9011,36.2409,558300.0],["2007-09-10",36.3341,36.5207,35.9744,36.2808,200100.0],["2007-09-11",36.4008,37.5933,36.2209,37.5333,525600.0],["2007-09-12",37.4667,37.973,37.0203,37.3934,133900.0],["2007-09-13",37.8131,38.7791,37.1203,38.3727,312500.0],["2007-09-14",38.0396,38.9989,37.7198,38.6658,241000.0],["2007-09-17",38.6592,38.7524,37.6199,37.6465,1203200.0],["2007-09-18",37.9197,39.4653,37.6932,39.3054,318200.0],["2007-09-19",39.785,39.785,39.2721,39.4319,250500.0],["2007-09-20",39.332,39.6051,38.819,39.1122,203500.0],["2007-09-21",39.4986,39.5852,38.7924,38.9057,274600.0],["2007-09-24",38.6592,39.9782,38.6392,38.7324,233800.0],["2007-09-25",38.3394,40.2047,38.0796,40.0049,290100.0],["2007-09-26",40.2447,41.0974,39.8183,40.1314,577400.0],["2007-09-27",39.6385,41.7903,38.9789,40.6577,578500.0],["2007-09-28",40.8376,41.7037,40.8376,41.4971,441500.0],["2007-10-01",41.2373,43.2692,40.9708,43.0294,321200.0],["2007-10-02",43.1626,43.8688,42.7562,43.5357,249100.0],["2007-10-03",43.2026,43.7489,43.2026,43.7355,295400.0],["2007-10-04",43.8222,43.9287,43.2359,43.7022,133800.0],["2007-10-05",44.1353,44.1353,43.3825,43.9021,368200.0],["2007-10-08",43.7755,43.7755,42.7029,43.2492,254700.0],["2007-10-09",43.2825,43.6889,42.6896,42.9628,286200.0],["2007-10-10",42.7096,43.2625,42.0168,42.7629,269600.0],["2007-10-11",42.7829,43.3025,42.2833,42.6963,347100.0],["2007-10-12",42.5031,43.076,42.5031,42.9161,277500.0],["2007-10-15",42.703,42.8362,41.637,42.2833,405500.0],["2007-10-16",42.1233,42.2566,41.5837,41.7036,265000.0],["2007-10-17",42.2966,42.5031,41.5837,42.09,252900.0],["2007-10-18",41.9235,42.4098,41.6903,42.1633,136500.0],["2007-10-19",42.0567,42.1633,40.7443,40.9442,497100.0],["2007-10-22",40.2647,40.9375,39.6118,40.711,338100.0],["2007-10-23",40.8709,41.1307,39.805,40.5578,197900.0],["2007-10-24",40.1781,40.6511,39.6451,40.3579,271300.0],["2007-10-25",40.5911,40.9375,39.5585,40.3913,208100.0],["2007-10-26",40.9375,41.0708,39.9982,40.8842,127000.0],["2007-10-29",41.0175,41.1441,39.7117,40.1048,170800.0],["2007-10-30",39.9449,40.6378,39.9449,40.318,183200.0],["2007-10-31",40.6378,40.6378,39.5718,40.4312,201000.0],["2007-11-01",39.9716,40.0715,38.3327,38.5259,343800.0],["2007-11-02",38.919,38.9723,37.4067,37.913,347000.0],["2007-11-05",37.3201,37.7665,36.6073,37.1935,521400.0],["2007-11-06",37.2468,37.4067,36.7339,37.2935,340400.0],["2007-11-07",37.027,37.027,36.1076,36.4541,595600.0],["2007-11-08",36.5074,36.6339,34.9018,35.3415,687800.0],["2007-11-09",34.7886,35.3149,34.5954,34.7153,440600.0],["2007-11-12",34.6154,34.9152,34.5221,34.5887,358400.0],["2007-11-13",34.9818,35.7612,34.8752,35.6213,186300.0],["2007-11-14",35.9211,36.1743,34.0558,34.4488,337300.0],["2007-11-15",34.3556,34.9085,34.1024,34.169,375000.0],["2007-11-16",34.2423,34.2423,33.7759,34.109,529200.0],["2007-11-19",33.8293,33.8759,33.223,33.3296,320800.0],["2007-11-20",33.4029,33.5428,32.1638,32.5502,460000.0],["2007-11-21",32.3836,33.6094,32.3636,33.2497,396600.0],["2007-11-23",33.2297,34.0025,33.1831,33.8026,117300.0],["2007-11-26",33.7826,34.2423,33.4495,33.4895,397800.0],["2007-11-27",33.6561,34.5821,33.5228,34.3289,278500.0],["2007-11-28",34.7752,36.8404,34.6087,35.5813,547500.0],["2007-11-29",35.568,37.007,35.4614,36.6406,590600.0],["2007-11-30",37.0869,38.4526,36.8404,36.9803,502200.0],["2007-12-03",36.8471,36.8738,35.7479,35.9744,311800.0],["2007-12-04",35.5747,35.8612,34.8619,35.3815,381500.0],["2007-12-05",35.9078,36.1276,35.155,35.548,298400.0],["2007-12-06",35.4081,36.7339,35.4081,36.1609,414900.0],["2007-12-07",36.3208,36.4274,35.4947,35.5347,359900.0],["2007-12-10",34.6687,34.7419,33.0831,34.0424,925800.0],["2007-12-11",34.0424,34.1024,32.73,32.73,516600.0],["2007-12-12",33.5761,33.5761,31.8906,32.4036,477200.0],["2007-12-13",32.0172,32.1838,31.5309,31.784,349800.0],["2007-12-14",31.4576,31.6108,31.0712,31.0846,501000.0],["2007-12-17",31.0446,31.0779,30.6782,30.7115,482400.0],["2007-12-18",31.0246,31.3177,30.7048,31.1978,464100.0],["2007-12-19",31.2045,31.5442,30.8381,30.9247,343700.0],["2007-12-20",31.1845,31.3577,30.5849,31.3111,249600.0],["2007-12-21",32.0972,32.6834,31.5575,32.6834,609700.0],["2007-12-24",32.6101,34.0758,32.0172,34.0358,334900.0],["2007-12-26",34.189,34.189,33.736,33.9758,303300.0],["2007-12-27",33.9358,35.4814,33.3429,34.5754,610200.0],["2007-12-28",34.4688,35.8678,34.4688,35.3415,645800.0],["2007-12-31",35.2416,36.3408,34.9085,35.8478,505100.0],["2008-01-02",35.8079,35.9011,34.1357,34.6886,553700.0],["2008-01-03",34.6886,35.5747,34.6886,34.8952,348800.0],["2008-01-04",34.5021,35.2749,34.2023,34.7886,506600.0],["2008-01-07",35.0151,35.3548,34.169,34.4222,1142700.0],["2008-01-08",34.642,35.2349,34.0624,34.0624,539000.0],["2008-01-09",34.0491,35.0084,33.8559,34.8885,741800.0],["2008-01-10",34.6553,35.4881,34.2623,35.0817,402200.0],["2008-01-11",34.9485,34.9485,32.4836,33.263,1394800.0],["2008-01-14",33.5028,33.8093,32.6967,32.9765,737100.0],["2008-01-15",32.4502,32.4502,30.5916,30.7714,1592900.0],["2008-01-16",30.485,31.1712,29.6522,29.7122,871200.0],["2008-01-17",29.6855,29.7188,27.4738,27.8468,2032400.0],["2008-01-18",27.9934,28.6063,27.7336,28.3532,1179300.0],["2008-01-22",27.2739,29.932,27.2739,29.7189,1303000.0],["2008-01-23",29.0727,31.1312,28.7462,31.0979,830300.0],["2008-01-24",31.0446,31.411,30.505,30.9846,667200.0],["2008-01-25",31.4776,31.5909,30.1052,30.505,615900.0],["2008-01-28",30.4117,30.6249,29.4057,30.3984,490100.0],["2008-01-29",30.6382,30.9313,30.2518,30.8314,270700.0],["2008-01-30",30.5782,31.5042,30.5116,30.7248,507500.0],["2008-01-31",30.1119,32.0638,30.0919,31.391,751000.0],["2008-02-01",31.5975,33.2697,31.5975,32.8766,466600.0],["2008-02-04",33.6627,34.4088,32.6767,33.0165,518500.0],["2008-02-05",32.2504,32.8366,31.8906,32.0239,288200.0],["2008-02-06",32.3437,32.4369,31.1911,31.3111,266100.0],["2008-02-07",31.0912,31.1778,30.2052,30.6982,707500.0],["2008-02-08",30.6449,31.2911,30.1785,30.6249,362300.0],["2008-02-11",30.6981,31.2178,30.4383,30.858,436700.0],["2008-02-12",31.0779,32.1904,30.7714,31.391,389400.0],["2008-02-13",31.7574,32.8033,31.7574,32.7167,468700.0],["2008-02-14",32.8499,32.9565,32.0638,32.2504,296100.0],["2008-02-15",31.9573,32.0638,31.1845,31.7174,312600.0],["2008-02-19",32.0772,32.1438,30.8247,30.938,329400.0],["2008-02-20",30.7848,31.3777,30.2784,31.3777,410300.0],["2008-02-21",31.7241,31.9772,30.1252,30.445,496400.0],["2008-02-22",30.4783,31.0179,29.6922,30.838,816600.0],["2008-02-25",30.6515,30.6782,29.6522,30.1918,839500.0],["2008-02-26",29.9254,31.0313,29.8987,30.8181,627700.0],["2008-02-27",30.5383,30.9447,30.3851,30.7848,391500.0],["2008-02-28",30.7448,30.7981,30.1785,30.5849,371600.0],["2008-02-29",30.1119,30.5316,30.0053,30.1452,450500.0],["2008-03-03",30.1052,30.1052,29.519,29.9787,488900.0],["2008-03-04",29.519,29.5723,28.0933,28.5797,745700.0],["2008-03-05",28.6929,28.8062,27.3206,27.647,837600.0],["2008-03-06",27.5337,27.5604,26.8875,26.9475,924000.0],["2008-03-07",27.0807,28.0001,26.5544,27.7269,947000.0],["2008-03-10",28.4597,28.8062,26.1947,26.6477,1788700.0],["2008-03-11",27.3206,27.8269,26.7476,27.8269,851300.0],["2008-03-12",27.8668,28.6796,27.2873,27.4738,645900.0],["2008-03-13",27.4405,28.2066,26.8676,27.8868,941300.0],["2008-03-14",28.1133,28.1333,26.641,27.2406,691100.0],["2008-03-17",26.4212,27.607,26.288,26.8609,787600.0],["2008-03-18",27.7003,28.7595,27.5471,28.4131,875900.0],["2008-03-19",28.4531,29.0393,28.1666,28.1666,650500.0],["2008-03-20",28.8261,30.1119,28.6329,29.8921,1222300.0],["2008-03-24",29.9853,31.6375,29.9853,31.2511,583100.0],["2008-03-25",31.4776,31.884,30.998,31.5509,420000.0],["2008-03-26",31.3444,31.4776,30.4383,30.7381,442800.0],["2008-03-27",30.7181,30.9846,30.2052,30.4383,291500.0],["2008-03-28",30.445,31.4376,30.2518,31.0246,472600.0],["2008-03-31",30.8181,32.4169,30.7648,32.1704,824500.0],["2008-04-01",32.9033,33.1431,32.2171,32.77,369800.0],["2008-04-02",32.8233,33.2963,32.5235,32.9432,303400.0],["2008-04-03",32.5435,32.8033,31.9573,32.4436,365800.0],["2008-04-04",32.3503,33.1697,32.0172,32.7101,258700.0],["2008-04-07",32.8766,32.8766,32.1571,32.7434,429000.0],["2008-04-08",32.6701,32.8366,31.3177,31.7041,866700.0],["2008-04-09",31.5775,31.6308,30.858,31.2511,864500.0],["2008-04-10",31.1712,31.371,30.6848,30.9047,434800.0],["2008-04-11",30.5916,31.5176,30.5716,30.918,485000.0],["2008-04-14",30.7848,30.8181,30.1052,30.1585,404400.0],["2008-04-15",30.405,30.6982,29.8921,30.5249,424300.0],["2008-04-16",30.7648,31.7574,30.6582,31.0912,551300.0],["2008-04-17",30.978,31.5109,30.6982,31.4243,438300.0],["2008-04-18",31.9839,32.4769,31.3777,31.5775,496400.0],["2008-04-21",31.371,32.5302,31.1312,32.2171,741600.0],["2008-04-22",31.9972,32.1971,31.0779,31.7374,422100.0],["2008-04-23",31.864,31.9239,30.3784,30.7514,516000.0],["2008-04-24",30.8047,31.8373,30.6515,31.4509,384800.0],["2008-04-25",31.7974,32.1038,31.0579,31.9972,386400.0],["2008-04-28",31.8307,32.1638,31.8107,32.0106,318300.0],["2008-04-29",31.8973,32.5235,31.7707,32.2104,294600.0],["2008-04-30",32.3103,33.2097,32.257,32.5302,403200.0],["2008-05-01",32.4103,33.2363,31.9639,33.1298,312500.0],["2008-05-02",33.3096,33.8825,32.7167,32.7633,273700.0],["2008-05-05",32.8433,32.8433,31.6375,32.4902,244300.0],["2008-05-06",32.2903,32.73,32.0239,32.5701,162500.0],["2008-05-07",32.5435,33.223,31.8107,31.844,303800.0],["2008-05-08",31.9106,32.2171,31.1045,31.9906,371100.0],["2008-05-09",31.6575,32.0972,31.3111,31.6441,521700.0],["2008-05-12",31.5775,33.4295,31.1578,32.6834,669300.0],["2008-05-13",32.7767,33.6427,32.7634,33.2897,375700.0],["2008-05-14",33.263,34.229,33.263,33.5694,503300.0],["2008-05-15",33.5028,33.6294,33.1031,33.5561,313900.0],["2008-05-16",33.5361,33.7293,32.8233,33.303,291500.0],["2008-05-19",33.2297,33.6228,33.0232,33.223,248200.0],["2008-05-20",33.1098,33.5295,32.8366,33.3763,364000.0],["2008-05-21",33.3829,33.4096,32.1038,32.257,402800.0],["2008-05-22",32.317,32.9166,32.0972,32.6235,299900.0],["2008-05-23",32.4036,32.4236,31.2111,31.6575,344200.0],["2008-05-27",31.6575,32.6634,31.6508,32.3903,341600.0],["2008-05-28",32.6501,33.0831,32.5568,32.9166,228500.0],["2008-05-29",32.8766,33.7293,32.8766,33.4096,337500.0],["2008-05-30",33.5095,33.9159,32.9232,33.1697,430600.0],["2008-06-02",32.81,32.8766,31.6441,31.8107,646600.0],["2008-06-03",31.9439,32.1238,31.6242,31.6375,486200.0],["2008-06-04",31.7974,32.9765,31.5176,32.7101,723500.0],["2008-06-05",31.4643,31.5975,30.2851,31.0246,2077900.0],["2008-06-06",30.7781,30.7914,29.1792,29.479,1362300.0],["2008-06-09",29.6456,29.7189,28.8795,29.1792,955900.0],["2008-06-10",28.9327,29.5123,28.7329,29.3325,1094600.0],["2008-06-11",29.1459,29.4524,29.0527,29.0793,934800.0],["2008-06-12",29.2459,29.2858,28.4597,28.5663,791100.0],["2008-06-13",28.8195,29.2325,28.7529,29.1126,505400.0],["2008-06-16",28.9794,29.2991,28.7262,29.0593,513300.0],["2008-06-17",28.986,29.2725,28.9128,28.9794,357700.0],["2008-06-18",28.7862,29.1126,28.613,29.0327,502300.0],["2008-06-19",29.0193,29.1126,28.4398,28.7329,600500.0],["2008-06-20",28.6196,28.7862,28.3998,28.6729,451300.0],["2008-06-23",28.8062,28.8528,28.4264,28.4797,351500.0],["2008-06-24",28.3532,28.6463,27.5804,28.4464,825600.0],["2008-06-25",28.633,29.4857,28.573,29.0194,433200.0],["2008-06-26",28.6796,28.7062,28.3265,28.4331,465500.0],["2008-06-27",28.4731,28.5663,27.8602,28.1999,431900.0],["2008-06-30",28.1533,29.459,27.687,28.533,654200.0],["2008-07-01",28.1799,28.2599,27.2739,27.7136,627200.0],["2008-07-02",27.6403,27.7403,26.7743,26.9342,444000.0],["2008-07-03",27.0474,27.5404,26.3879,26.9875,279700.0],["2008-07-07",27.2539,27.2539,25.6284,25.8816,983600.0],["2008-07-08",25.7017,26.0015,25.1421,25.4552,1417500.0],["2008-07-09",25.3619,25.9415,24.8623,24.8623,1482700.0],["2008-07-10",24.869,24.869,23.943,24.2627,895500.0],["2008-07-11",23.9963,24.1895,23.4433,24.1828,1275100.0],["2008-07-14",24.336,24.8357,23.1036,23.1435,908900.0],["2008-07-15",21.7579,23.1702,20.0058,22.3241,2592100.0],["2008-07-16",22.1975,23.8297,21.8977,23.8297,1324300.0],["2008-07-17",24.2494,25.1488,23.6965,24.7491,711900.0],["2008-07-18",25.9482,25.9482,24.0429,24.5825,704200.0],["2008-07-21",24.7491,25.4752,24.6958,25.1821,601900.0],["2008-07-22",25.0022,26.721,24.9756,26.6544,486100.0],["2008-07-23",26.4345,28.08,26.4278,27.8402,530600.0],["2008-07-24",27.7403,27.8602,25.2287,25.4352,767400.0],["2008-07-25",25.3619,27.3006,25.3619,26.5011,457500.0],["2008-07-28",26.3279,26.6477,25.9748,26.0814,310800.0],["2008-07-29",26.1281,27.3805,26.1281,27.0008,273500.0],["2008-07-30",27.174,29.0194,26.2746,26.8143,262300.0],["2008-07-31",26.621,27.5737,26.3013,26.9009,248900.0],["2008-08-01",27.0674,27.9401,26.701,27.4804,317200.0],["2008-08-04",27.4138,27.4138,26.8276,27.1607,285500.0],["2008-08-05",27.3139,27.5937,27.114,27.3139,394900.0],["2008-08-06",28.3998,28.3998,26.7876,27.7469,248900.0],["2008-08-07",27.4538,27.6803,26.6077,26.741,227200.0],["2008-08-08",27.7669,28.8795,26.7143,28.5997,467600.0],["2008-08-11",28.5397,30.6982,28.5397,30.0786,674400.0],["2008-08-12",29.912,30.3251,29.2525,29.3991,324000.0],["2008-08-13",29.066,30.3118,29.066,29.6522,372300.0],["2008-08-14",29.4457,30.1319,29.3125,29.579,488600.0],["2008-08-15",29.972,30.0786,29.2925,29.5523,579200.0],["2008-08-18",29.8521,30.3118,29.1059,29.1592,660600.0],["2008-08-19",29.046,29.3458,28.2332,28.8794,406800.0],["2008-08-20",28.5197,29.479,28.5197,29.2992,266900.0],["2008-08-21",28.8928,29.4457,28.7196,29.1126,355900.0],["2008-08-22",29.1593,29.8454,28.9527,29.2792,420100.0],["2008-08-25",29.1859,29.2059,27.7736,28.0867,340900.0],["2008-08-26",28.14,28.3598,27.8202,28.1,267000.0],["2008-08-27",28.0467,28.9794,27.9801,28.1933,242600.0],["2008-08-28",28.3465,29.6922,28.2266,29.4857,235600.0],["2008-08-29",29.539,29.6123,28.9794,29.3058,170000.0],["2008-09-02",29.7788,30.3118,28.7862,28.9927,236000.0],["2008-09-03",28.8128,30.6982,28.8128,30.4716,408600.0],["2008-09-04",30.2052,30.2118,29.5323,29.8388,273800.0],["2008-09-05",29.6123,29.8654,28.8262,28.9128,440900.0],["2008-09-08",29.3125,30.2585,29.3125,29.9787,290200.0],["2008-09-09",29.9254,30.2052,29.2259,29.2259,311900.0],["2008-09-10",29.3125,29.6456,28.7729,29.2925,500700.0],["2008-09-11",28.9594,29.459,28.6396,29.3058,307200.0],["2008-09-12",28.7462,28.7795,27.3805,27.7536,648400.0],["2008-09-15",27.2473,27.7336,26.4279,27.2406,673000.0],["2008-09-16",26.7743,26.7743,24.9556,26.4145,929200.0],["2008-09-17",26.0281,26.7543,24.4493,25.4685,681900.0],["2008-09-18",25.7483,27.0474,25.1088,27.0474,815300.0],["2008-09-19",26.8143,27.9801,26.8143,27.9801,1051800.0],["2008-09-22",28.2466,28.3198,27.174,27.4271,361100.0],["2008-09-23",27.3006,27.4738,26.2213,26.7077,350200.0],["2008-09-24",26.4812,27.8002,26.2147,26.9142,574400.0],["2008-09-25",24.0162,25.7017,24.0162,25.362,890600.0],["2008-09-26",25.3153,25.4552,23.37,24.4693,548800.0],["2008-09-29",23.9963,24.9889,23.2634,24.9089,463400.0],["2008-09-30",25.4685,25.4685,22.7505,23.2834,965000.0],["2008-10-01",23.1902,23.6032,22.2775,22.6172,286600.0],["2008-10-02",22.3841,22.3841,20.4721,20.5587,573200.0],["2008-10-03",20.6853,21.3914,19.9858,19.9858,438600.0],["2008-10-06",19.5661,19.8126,17.814,18.7067,635100.0],["2008-10-07",18.6934,20.4255,18.6734,19.4861,638400.0],["2008-10-08",18.9465,19.5061,17.9606,17.9672,815400.0],["2008-10-09",17.9672,18.1338,16.0353,16.0353,470500.0],["2008-10-10",15.7754,18.5202,14.4364,17.4209,1091800.0],["2008-10-13",18.3403,19.153,17.5342,19.153,254500.0],["2008-10-14",19.5927,21.0117,18.5868,19.1464,751500.0],["2008-10-15",18.7866,18.8999,16.5016,16.5016,588400.0],["2008-10-16",16.5216,17.3477,15.1226,15.9487,931200.0],["2008-10-17",15.7421,16.8946,15.4557,16.4949,679500.0],["2008-10-20",16.5416,16.7214,15.8421,16.2218,567600.0],["2008-10-21",15.9886,16.5083,15.7555,15.8687,571500.0],["2008-10-22",15.5822,16.2884,15.1559,15.6689,548600.0],["2008-10-23",15.8154,17.2477,15.2491,16.7747,495300.0],["2008-10-24",15.7088,16.6881,14.7695,16.3484,435100.0],["2008-10-27",16.1885,16.848,16.1752,16.3217,424100.0],["2008-10-28",16.7148,18.2137,16.1951,18.2137,598100.0],["2008-10-29",18.3536,21.2915,18.3536,20.9184,370400.0],["2008-10-30",20.9184,22.484,20.9184,22.3774,306600.0],["2008-10-31",22.2575,23.3034,21.5447,22.1576,365900.0],["2008-11-03",22.2508,22.2708,20.7253,20.8385,287700.0],["2008-11-04",21.1516,21.4647,20.3455,20.5587,182200.0],["2008-11-05",20.3922,20.3922,19.5861,19.7393,282600.0],["2008-11-06",19.666,20.3722,17.2277,17.3943,849900.0],["2008-11-07",17.5475,18.3469,16.0486,16.4416,886400.0],["2008-11-10",16.7414,17.0878,16.2618,16.4816,364400.0],["2008-11-11",16.3017,17.2944,16.3017,16.5949,403600.0],["2008-11-12",16.3151,17.1478,14.976,15.1026,623900.0],["2008-11-13",15.3691,18.1204,14.7895,18.0072,515600.0],["2008-11-14",17.6741,18.0205,14.8827,14.8961,408900.0],["2008-11-17",14.8894,15.036,13.5703,13.577,361900.0],["2008-11-18",13.5837,13.6903,12.3845,12.9508,371800.0],["2008-11-19",12.9042,12.9508,11.3386,11.3786,272700.0],["2008-11-20",11.2653,12.4312,10.3593,10.4925,595700.0],["2008-11-21",10.6391,11.0721,9.853,11.0321,408900.0],["2008-11-24",11.3253,12.691,11.3253,12.691,323000.0],["2008-11-25",12.8775,13.2839,12.4312,13.0973,357000.0],["2008-11-26",12.8442,14.2365,12.5977,14.11,367800.0],["2008-11-28",13.9034,14.4897,13.7302,14.4897,52900.0],["2008-12-01",14.1966,14.1966,12.0781,12.1247,334800.0],["2008-12-02",12.3379,13.6969,11.9915,13.617,284400.0],["2008-12-03",13.3039,14.2299,12.9974,14.0567,362000.0],["2008-12-04",13.9301,14.6962,13.3039,13.6103,334700.0],["2008-12-05",13.557,14.7095,13.0107,14.4897,285100.0],["2008-12-08",14.9227,15.1959,13.1973,14.9294,877400.0],["2008-12-09",15.056,15.0959,13.2439,13.4637,694900.0],["2008-12-10",13.5504,14.07,13.2306,13.7969,200800.0],["2008-12-11",13.637,13.9767,12.9175,12.9175,478200.0],["2008-12-12",12.3446,13.2372,11.9915,13.104,482400.0],["2008-12-15",14.4231,15.6222,13.2572,13.5237,662400.0],["2008-12-16",13.7036,15.9153,13.7036,15.8154,387700.0],["2008-12-17",15.7155,16.4216,14.463,16.1618,313200.0],["2008-12-18",16.2484,16.9346,15.5956,15.8687,309500.0],["2008-12-19",16.8214,17.1012,15.882,16.1618,471800.0],["2008-12-22",16.2951,16.2951,15.2958,15.962,224800.0],["2008-12-23",16.1418,16.8414,15.8687,16.0219,195700.0],["2008-12-24",16.0486,16.7481,16.0219,16.4816,101000.0],["2008-12-26",16.5216,16.6548,16.2351,16.6015,105500.0],["2008-12-29",16.6082,16.6615,16.0286,16.5949,162600.0],["2008-12-30",16.6681,16.9146,16.1818,16.7747,180900.0],["2008-12-31",16.7414,17.8406,16.5482,17.7207,215100.0],["2009-01-02",17.7207,17.794,17.3077,17.5875,263200.0],["2009-01-05",17.8606,20.4521,17.5742,19.2663,724700.0],["2009-01-06",19.173,20.5787,18.9932,20.0124,311800.0],["2009-01-07",19.5461,19.726,18.6068,18.8932,403000.0],["2009-01-08",18.76,19.3662,18.267,19.0531,369700.0],["2009-01-09",19.0065,19.0065,16.0153,17.9672,834900.0],["2009-01-12",17.9672,17.9672,16.2551,16.9013,284500.0],["2009-01-13",16.808,17.7207,16.7081,17.2677,248000.0],["2009-01-14",16.848,17.0279,15.5156,15.8354,261400.0],["2009-01-15",15.7954,16.4616,14.6895,16.0552,335500.0],["2009-01-16",16.335,16.8613,15.9353,16.3484,399100.0],["2009-01-20",16.1352,16.1818,14.8228,14.9827,330000.0],["2009-01-21",15.2891,15.6355,14.483,15.5489,275400.0],["2009-01-22",15.3224,16.5016,14.9893,15.8221,272700.0],["2009-01-23",15.4024,15.8421,15.0826,15.469,220400.0],["2009-01-26",15.5756,16.808,15.3358,15.4157,256200.0],["2009-01-27",16.0619,16.788,16.0419,16.1751,224000.0],["2009-01-28",16.5682,18.7133,16.5682,17.1944,425300.0],["2009-01-29",17.1212,17.1944,15.9686,15.9953,215600.0],["2009-01-30",16.375,16.4483,15.1825,15.5356,271500.0],["2009-02-02",15.2491,16.4216,14.8761,16.1685,266100.0],["2009-02-03",16.2418,16.5016,15.5223,16.1085,269500.0],["2009-02-04",16.1219,17.0279,16.1085,16.3883,269300.0],["2009-02-05",16.2085,16.4883,15.5756,15.7288,544700.0],["2009-02-06",16.5615,17.1411,16.1951,16.9546,307600.0],["2009-02-09",16.828,17.6008,16.5549,17.3543,264100.0],["2009-02-10",17.1811,17.1811,15.529,15.6089,416000.0],["2009-02-11",15.7488,15.8687,15.2358,15.3424,190600.0],["2009-02-12",15.0293,15.6955,14.5297,15.6022,237100.0],["2009-02-13",15.5889,15.7155,14.523,14.5763,303300.0],["2009-02-17",14.1966,14.523,13.5104,14.0966,312800.0],["2009-02-18",14.3231,14.3498,13.8901,14.0767,187000.0],["2009-02-19",14.2299,14.4097,13.2506,13.3438,266500.0],["2009-02-20",13.3905,13.9168,13.144,13.6103,183100.0],["2009-02-23",13.6703,13.7236,12.5577,12.6643,449100.0],["2009-02-24",13.6769,13.7969,12.7443,13.537,233200.0],["2009-02-25",13.4571,13.517,12.691,12.8375,255600.0],["2009-02-26",12.9308,13.1973,12.5711,12.6643,371000.0],["2009-02-27",12.4778,13.0107,12.4178,12.5777,322900.0],["2009-03-02",12.3845,12.3912,11.4252,11.665,814200.0],["2009-03-03",11.8849,12.198,11.3253,11.8449,607900.0],["2009-03-04",12.1247,12.2913,11.4918,11.8249,608000.0],["2009-03-05",11.4718,11.5917,10.6724,11.3519,537800.0],["2009-03-06",11.172,11.3319,10.3326,10.7124,518100.0],["2009-03-09",10.5525,10.7124,9.833,9.8596,845300.0],["2009-03-10",10.1594,11.0521,9.9662,10.9988,826800.0],["2009-03-11",11.5718,13.144,11.172,12.3645,1001500.0],["2009-03-12",12.1047,15.1426,11.9848,14.3964,1181100.0],["2009-03-13",14.4031,14.4164,13.6236,13.8302,1027400.0],["2009-03-16",14.0234,14.0367,12.9841,13.0374,326800.0],["2009-03-17",13.9834,13.9834,12.4245,13.0041,445300.0],["2009-03-18",12.7376,13.8235,12.4045,13.7236,334100.0],["2009-03-19",13.8835,13.8835,13.2439,13.3905,192700.0],["2009-03-20",13.5703,13.7236,13.1906,13.5037,457000.0],["2009-03-23",13.8835,14.7895,13.6236,14.7828,347100.0],["2009-03-24",14.4964,15.4157,14.2565,14.8761,405300.0],["2009-03-25",14.9694,16.2151,14.503,15.4224,447100.0],["2009-03-26",15.4357,15.8221,15.2491,15.6888,378600.0],["2009-03-27",15.429,15.509,14.483,14.523,301900.0],["2009-03-30",14.0966,14.1366,13.1773,13.4171,410800.0],["2009-03-31",13.6569,13.8302,13.2839,13.6103,441600.0],["2009-04-01",13.3705,14.6696,13.3638,14.523,440400.0],["2009-04-02",14.9694,15.9686,14.9494,15.5423,626300.0],["2009-04-03",15.5556,17.1078,15.4823,16.928,869900.0],["2009-04-06",16.6215,16.8014,16.0686,16.1885,402200.0],["2009-04-07",16.5216,16.5216,15.1159,15.2758,363800.0],["2009-04-08",15.3757,16.6282,15.3624,16.4816,343500.0],["2009-04-09",16.828,17.5009,16.6348,17.4409,534800.0],["2009-04-13",17.1811,17.4209,16.7547,17.2544,220200.0],["2009-04-14",16.9146,17.1545,16.2684,16.3484,255700.0],["2009-04-15",16.1685,16.6482,15.9753,16.5349,173500.0],["2009-04-16",16.6681,17.2477,16.4083,17.0612,222000.0],["2009-04-17",17.321,18.4602,16.8947,17.8073,486400.0],["2009-04-20",17.4143,17.5875,16.0886,16.2218,445900.0],["2009-04-21",14.3231,16.8214,14.3098,16.5882,530700.0],["2009-04-22",16.5815,18.0405,16.5016,17.2078,506200.0],["2009-04-23",17.6608,17.6608,16.7414,17.1545,350400.0],["2009-04-24",17.2944,18.2337,17.0279,18.0871,567200.0],["2009-04-27",17.6541,19.213,17.4076,18.5002,899300.0],["2009-04-28",18.207,19.1597,18.1537,18.68,455500.0],["2009-04-29",18.8133,19.6394,18.4935,18.9399,482900.0],["2009-04-30",19.253,20.2656,18.8932,19.4528,469600.0],["2009-05-01",19.4861,19.6127,18.8266,18.9665,233000.0],["2009-05-04",19.1131,19.9658,18.9798,19.5927,345200.0],["2009-05-05",19.626,20.3455,18.8666,20.1923,374500.0],["2009-05-06",20.3722,20.3722,19.1863,19.7126,341500.0],["2009-05-07",19.646,20.0724,17.7607,18.0338,399700.0],["2009-05-08",18.4535,18.9399,17.814,18.2737,406600.0],["2009-05-11",18.1737,18.2936,17.7007,17.9073,253300.0],["2009-05-12",18.0871,18.2936,17.2411,17.9406,327300.0],["2009-05-13",17.6075,17.6075,15.922,15.9553,434000.0],["2009-05-14",16.1152,16.9279,15.7954,16.5082,391500.0],["2009-05-15",16.4683,17.6341,16.4683,17.4742,427000.0],["2009-05-18",17.6741,18.8399,17.4742,18.7666,333400.0],["2009-05-19",19.0464,19.0798,18.3736,18.6734,160400.0],["2009-05-20",18.7866,19.3396,17.0345,17.5875,673200.0],["2009-05-21",17.381,17.5542,16.7814,17.1012,483500.0],["2009-05-22",17.1744,17.4476,16.455,16.868,283400.0],["2009-05-26",16.6348,18.5934,16.6348,18.3736,365200.0],["2009-05-27",18.5934,19.0598,18.0871,18.2004,295900.0],["2009-05-28",18.3469,18.74,17.7474,18.1005,498700.0],["2009-05-29",18.2204,18.5934,17.7607,18.3136,420700.0],["2009-06-01",18.6467,19.5727,18.6467,19.173,541500.0],["2009-06-02",19.0065,19.706,18.6934,19.5994,676900.0],["2009-06-03",19.3196,19.4528,18.3203,19.2463,535400.0],["2009-06-04",19.9725,19.9791,18.327,19.0664,665800.0],["2009-06-05",19.746,20.4854,19.5194,19.9858,777300.0],["2009-06-08",19.9658,20.7186,19.4395,20.3655,294200.0],["2009-06-09",20.4388,20.6453,19.726,20.0391,238700.0],["2009-06-10",20.179,20.2589,18.9465,19.3129,329600.0],["2009-06-11",19.213,19.4528,18.7133,18.9931,235500.0],["2009-06-12",18.8732,19.3129,18.3669,19.2663,297000.0],["2009-06-15",19.0731,19.0731,17.7207,17.9672,415300.0],["2009-06-16",18.3136,18.5268,17.6208,17.8939,272500.0],["2009-06-17",17.8939,18.6334,17.3876,18.1271,241600.0],["2009-06-18",18.0871,18.2603,17.4876,18.1537,217200.0],["2009-06-19",18.3936,19.2063,18.1404,18.72,429600.0],["2009-06-22",18.6134,18.6134,17.5408,17.5808,287100.0],["2009-06-23",17.7807,17.9739,17.0945,17.1478,369300.0],["2009-06-24",17.281,17.8273,16.908,17.0212,372700.0],["2009-06-25",17.0146,17.3876,16.8947,17.361,367800.0],["2009-06-26",17.2877,18.0805,17.261,18.0338,1020800.0],["2009-06-29",18.2204,18.4002,17.4143,18.2137,276800.0],["2009-06-30",18.287,18.4868,17.6341,17.8673,259900.0],["2009-07-01",18.0538,18.8799,18.0538,18.3669,395700.0],["2009-07-02",17.9206,17.9206,17.321,17.8873,221700.0],["2009-07-06",17.6674,17.6674,16.4616,16.928,387900.0],["2009-07-07",16.8946,17.0412,16.6348,16.6881,248300.0],["2009-07-08",16.7481,16.788,16.1418,16.5216,183300.0],["2009-07-09",16.6815,16.868,16.2951,16.4749,151300.0],["2009-07-10",16.3417,17.0079,16.2751,16.9346,174300.0],["2009-07-13",16.9346,17.5075,16.6415,17.4876,188700.0],["2009-07-14",17.4276,18.1604,17.3543,18.0272,254900.0],["2009-07-15",18.287,19.3196,18.1871,19.1064,318800.0],["2009-07-16",18.8932,19.2863,18.7866,19.2197,174800.0],["2009-07-17",19.233,19.3196,18.8866,19.213,126900.0],["2009-07-20",19.2863,19.4328,19.0931,19.3196,219900.0],["2009-07-21",19.4928,19.4928,18.7933,19.1331,184200.0],["2009-07-22",19.0864,19.4395,18.9132,19.3196,186100.0],["2009-07-23",19.3596,19.606,19.0997,19.5527,520500.0],["2009-07-24",19.2996,19.5994,19.133,19.3196,198000.0],["2009-07-27",19.3329,19.5661,19.1131,19.4528,204000.0],["2009-07-28",19.3529,19.4728,19.153,19.3729,227000.0],["2009-07-29",19.1264,19.2929,18.9332,19.1664,108300.0],["2009-07-30",19.5061,19.9258,19.2263,19.3063,193400.0],["2009-07-31",19.2796,19.4595,18.9865,19.0598,194000.0],["2009-08-03",19.3196,19.4728,19.0864,19.2729,196600.0],["2009-08-04",19.0198,19.4528,18.9732,19.2729,464100.0],["2009-08-05",19.3396,19.7793,19.2396,19.4861,405500.0],["2009-08-06",19.5328,19.8925,19.4062,19.5328,453300.0],["2009-08-07",19.7993,21.045,19.7993,20.9584,454400.0],["2009-08-10",20.9051,20.9584,20.652,20.8652,214100.0],["2009-08-11",20.7919,20.9984,20.5587,20.8452,277200.0],["2009-08-12",20.8452,21.5313,20.7053,21.2449,301900.0],["2009-08-13",21.3248,21.4847,20.6253,21.3448,139900.0],["2009-08-14",21.3448,21.4048,20.3055,20.4521,126200.0],["2009-08-17",20.0058,20.1323,19.4195,19.4661,271300.0],["2009-08-18",19.4462,19.9658,19.1197,19.7659,242300.0],["2009-08-19",19.5328,20.0591,19.4795,20.0058,209100.0],["2009-08-20",19.7526,20.4388,19.7526,20.3255,144100.0],["2009-08-21",20.6053,21.2715,20.572,21.1583,231400.0],["2009-08-24",21.2782,21.2782,20.592,20.6386,116800.0],["2009-08-25",20.8052,21.1649,20.6986,20.9784,117400.0],["2009-08-26",20.9517,21.2116,20.652,21.2116,169700.0],["2009-08-27",21.1916,21.7845,20.7053,21.7112,189000.0],["2009-08-28",21.6513,22.7372,21.6513,22.6572,366000.0],["2009-08-31",22.3574,22.5906,21.6646,22.0643,952800.0],["2009-09-01",21.8045,22.3441,20.5187,20.5854,372700.0],["2009-09-02",20.592,20.8252,20.3588,20.6187,486100.0],["2009-09-03",20.6786,20.8785,20.3255,20.8718,238700.0],["2009-09-04",20.8718,21.3648,20.7919,21.2515,121800.0],["2009-09-08",21.4381,21.6979,21.3048,21.4381,183500.0],["2009-09-09",21.518,21.8844,21.4381,21.8511,262200.0],["2009-09-10",21.8511,22.011,21.5913,21.7845,110400.0],["2009-09-11",21.8844,22.031,21.6379,21.7845,113900.0],["2009-09-14",21.6513,22.2708,21.5846,22.1776,175200.0],["2009-09-15",22.1709,22.9637,22.0643,22.8571,397300.0],["2009-09-16",22.937,23.6099,22.8238,23.1702,285300.0],["2009-09-17",23.1968,23.4566,22.6506,22.7771,201700.0],["2009-09-18",22.3841,23.843,22.3841,23.7564,404400.0],["2009-09-21",23.4233,23.8564,23.4033,23.5566,182900.0],["2009-09-22",23.7498,24.2228,23.6698,23.8763,131600.0],["2009-09-23",24.0362,24.1561,23.2701,23.8164,920600.0],["2009-09-24",24.5492,25.9549,23.7831,24.7291,853500.0],["2009-09-25",24.7091,24.9822,23.7764,23.903,407400.0],["2009-09-28",24.1828,24.2627,22.7238,22.9836,700800.0],["2009-09-29",22.8238,23.3167,22.6572,22.917,275000.0],["2009-09-30",23.0036,23.1569,22.0043,22.3441,367500.0],["2009-10-01",22.1376,22.4574,21.1516,21.2182,390500.0],["2009-10-02",20.9984,21.2049,20.6786,20.9318,272900.0],["2009-10-05",20.9518,21.2782,20.5454,21.2249,395600.0],["2009-10-06",21.3648,21.8911,21.2249,21.8245,417100.0],["2009-10-07",22.6905,23.0503,22.3641,22.9104,718700.0],["2009-10-08",23.0436,23.6032,22.6772,23.1702,355300.0],["2009-10-09",23.2168,24.0029,23.0636,23.9896,468400.0],["2009-10-12",23.9763,24.316,23.9763,24.2494,410700.0],["2009-10-13",24.2161,24.316,23.8763,23.9496,301600.0],["2009-10-14",24.1162,24.6624,23.9696,24.5159,323800.0],["2009-10-15",24.376,24.8157,24.0695,24.769,257600.0],["2009-10-16",24.6025,24.9622,24.2694,24.6758,574900.0],["2009-10-19",24.789,25.0888,24.4826,24.9422,261400.0],["2009-10-20",25.0688,25.1821,24.6025,25.1221,372200.0],["2009-10-21",25.0622,25.735,24.3094,24.4093,699000.0],["2009-10-22",24.4359,24.6758,24.0629,24.6558,357700.0],["2009-10-23",24.6491,25.2287,24.4826,24.6358,481500.0],["2009-10-26",24.7291,25.2487,24.336,24.396,438200.0],["2009-10-27",24.3893,24.4959,23.6299,23.7298,474000.0],["2009-10-28",23.6298,23.8897,22.6505,22.8771,407300.0],["2009-10-29",23.1635,23.9763,23.0503,23.9296,383400.0],["2009-10-30",23.7031,23.883,22.6905,22.9437,817500.0],["2009-11-02",23.0569,23.1235,21.8844,22.7172,603600.0],["2009-11-03",22.424,23.1835,22.3174,23.1502,308300.0],["2009-11-04",23.3834,23.5832,22.977,23.1568,547300.0],["2009-11-05",23.5033,24.4226,23.2501,24.2827,366700.0],["2009-11-06",23.9896,24.5026,23.7165,23.9896,296300.0],["2009-11-09",24.0695,24.769,23.9296,24.7557,377100.0],["2009-11-10",24.6958,25.1488,24.4892,24.789,178200.0],["2009-11-11",25.1155,25.3953,24.7957,25.1554,256800.0],["2009-11-12",26.0948,26.2746,25.1754,25.282,486800.0],["2009-11-13",25.5285,25.6951,25.0289,25.2953,257900.0],["2009-11-16",25.6817,26.2014,25.5285,25.9815,258400.0],["2009-11-17",25.8083,26.0881,25.5285,25.9149,233800.0],["2009-11-18",25.8882,25.9549,25.1621,25.3819,230900.0],["2009-11-19",25.2021,25.5685,24.6158,25.2753,385700.0],["2009-11-20",25.1221,25.8016,24.7024,25.1554,217000.0],["2009-11-23",25.6084,26.1014,25.3286,25.715,199000.0],["2009-11-24",25.6551,25.8083,24.7224,25.4552,187300.0],["2009-11-25",25.5152,25.9682,25.4819,25.9149,239600.0],["2009-11-27",25.0488,25.715,25.0355,25.6484,131500.0],["2009-11-30",25.5285,25.9149,25.2287,25.8416,344100.0],["2009-12-01",25.9882,26.188,25.7883,25.9815,397900.0],["2009-12-02",26.0548,26.5811,25.9749,26.4212,253500.0],["2009-12-03",26.4812,27.0807,26.1147,26.168,196600.0],["2009-12-04",26.6144,27.0741,26.3013,26.7809,503200.0],["2009-12-07",26.701,28.2665,26.661,27.5337,627000.0],["2009-12-08",26.6477,26.6477,24.4959,25.6484,2024400.0],["2009-12-09",25.7883,25.8483,24.8956,25.2154,368400.0],["2009-12-10",25.4286,25.4486,24.6291,24.8623,574700.0],["2009-12-11",24.9622,25.775,24.9622,25.6751,209800.0],["2009-12-14",25.8016,26.1014,25.3753,25.8683,204200.0],["2009-12-15",25.8549,26.1014,25.6884,25.7883,202100.0],["2009-12-16",25.9815,26.268,25.7084,25.8882,178900.0],["2009-12-17",25.695,26.0415,25.322,25.8549,181000.0],["2009-12-18",26.1414,26.3879,25.4419,26.3746,501600.0],["2009-12-21",26.5478,27.214,26.3812,26.7743,173800.0],["2009-12-22",26.7476,26.8209,26.0481,26.1014,255800.0],["2009-12-23",26.3479,26.3812,25.5751,26.0481,182100.0],["2009-12-24",26.2147,26.3213,25.9882,26.188,35400.0],["2009-12-28",26.2213,26.2213,25.6684,25.9615,122900.0],["2009-12-29",26.1081,26.1281,25.5285,25.5751,101700.0],["2009-12-30",25.3819,25.8816,24.416,25.0888,517100.0],["2009-12-31",25.0822,25.322,24.9622,25.1821,373300.0],["2010-01-04",25.4086,25.6817,24.1228,24.296,573000.0],["2010-01-05",24.3227,24.5825,23.8497,24.3427,543200.0],["2010-01-06",24.2761,24.3227,23.2768,23.6032,638700.0],["2010-01-07",23.6498,24.1162,23.3234,23.9763,321900.0],["2010-01-08",23.9496,24.9156,23.9496,24.9089,438200.0],["2010-01-11",24.9356,25.0622,24.5092,24.829,291400.0],["2010-01-12",24.5492,24.7157,24.4626,24.6625,211400.0],["2010-01-13",24.6958,25.2887,24.356,25.2154,267900.0],["2010-01-14",25.0422,25.3286,24.7024,25.0155,331500.0],["2010-01-15",25.0822,25.2287,24.1228,24.5092,318800.0],["2010-01-19",24.6092,24.6158,24.1162,24.4293,219100.0],["2010-01-20",24.1029,24.1095,23.47,23.7098,424000.0],["2010-01-21",23.6831,23.8697,23.1169,23.4833,382100.0],["2010-01-22",23.35,23.5366,23.2168,23.3234,367900.0],["2010-01-25",23.4899,23.4899,22.4907,22.5106,621500.0],["2010-01-26",22.7638,23.9829,22.7038,23.6965,1073300.0],["2010-01-27",23.5899,23.8697,23.3034,23.7564,556000.0],["2010-01-28",23.8697,23.8697,23.1435,23.3167,454300.0],["2010-01-29",23.3434,23.6232,22.2575,22.4507,584000.0],["2010-02-01",22.6039,22.6039,22.1176,22.3374,802700.0],["2010-02-02",22.3108,23.1702,22.1709,23.1302,456000.0],["2010-02-03",23.5299,23.8164,23.3634,23.4966,513500.0],["2010-02-04",23.2834,23.3434,22.3241,22.4041,325200.0],["2010-02-05",22.3641,22.7238,21.971,22.1909,549500.0],["2010-02-08",22.1842,22.6972,21.9111,21.9311,344500.0],["2010-02-09",22.2508,22.5306,22.0643,22.5173,304700.0],["2010-02-10",22.3707,22.7105,22.0843,22.5573,235300.0],["2010-02-11",22.5373,23.1835,22.3907,22.997,327800.0],["2010-02-12",22.8504,23.2435,22.5972,23.2435,306600.0],["2010-02-16",23.5033,23.5033,22.9903,23.35,280800.0],["2010-02-17",23.5033,24.0695,23.4433,23.9163,284500.0],["2010-02-18",23.8164,24.3094,23.5699,24.1761,320600.0],["2010-02-19",24.1761,24.2494,23.923,24.1761,294600.0],["2010-02-22",24.1828,24.7557,24.1828,24.5425,219000.0],["2010-02-23",24.3893,24.5159,23.7098,23.7231,304700.0],["2010-02-24",23.7231,24.1495,23.5699,24.1095,257400.0],["2010-02-25",23.6632,24.1162,23.6298,24.1162,197100.0],["2010-02-26",24.0229,24.2294,23.6898,23.9896,154000.0],["2010-03-01",24.0695,25.2887,24.0695,24.8756,415000.0],["2010-03-02",24.8623,25.0355,24.2627,24.4026,436000.0],["2010-03-03",24.4026,24.5226,23.9763,24.1761,194000.0],["2010-03-04",24.1761,24.2627,23.823,23.883,357800.0],["2010-03-05",24.0496,24.8157,24.0229,24.6491,265100.0],["2010-03-08",24.5159,24.9955,24.4626,24.4759,269500.0],["2010-03-09",24.4493,25.0622,24.4493,24.8423,402500.0],["2010-03-10",24.5359,26.7476,24.5159,26.5811,966200.0],["2010-03-11",26.4612,27.134,25.5751,25.9882,393400.0],["2010-03-12",26.0215,26.681,25.6484,26.3546,294300.0],["2010-03-15",26.2546,26.6011,26.1547,26.5478,172900.0],["2010-03-16",26.5211,26.761,26.4345,26.6544,119600.0],["2010-03-17",26.6344,26.9342,26.4345,26.7876,219000.0],["2010-03-18",26.7077,26.8476,26.4812,26.6344,119800.0],["2010-03-19",26.5877,26.8009,26.1547,26.5877,366400.0],["2010-03-22",26.3946,27.1607,26.0548,27.1474,251800.0],["2010-03-23",27.0407,27.4605,26.6144,27.4138,291200.0],["2010-03-24",27.2806,27.7269,26.9342,27.5537,469400.0],["2010-03-25",27.7469,28.0334,27.4072,27.4338,588000.0],["2010-03-26",27.4538,27.707,26.8209,27.1274,264600.0],["2010-03-29",27.2673,27.2739,27.0141,27.1474,231000.0],["2010-03-30",27.0607,27.4538,26.7809,27.3272,315400.0],["2010-03-31",27.2939,27.4405,26.7077,26.7077,305000.0],["2010-04-01",26.9475,27.5404,26.8809,27.3938,483400.0],["2010-04-05",27.4471,28.3598,27.4471,28.0933,226600.0],["2010-04-06",28.0734,28.2133,27.8802,28.1466,156900.0],["2010-04-07",28.0267,28.2466,27.9268,28.1,201800.0],["2010-04-08",28.0334,28.5397,27.7936,28.1,228900.0],["2010-04-09",28.1733,28.7462,27.5537,28.7196,200100.0],["2010-04-12",28.8195,28.9128,28.4597,28.553,177900.0],["2010-04-13",28.5463,29.4657,28.4797,29.3391,305800.0],["2010-04-14",29.5057,29.8254,29.1926,29.7988,513600.0],["2010-04-15",29.6789,30.2052,29.6123,30.012,217900.0],["2010-04-16",29.9986,30.1918,29.1992,29.3458,226200.0],["2010-04-19",29.1326,29.6456,28.5464,29.2259,164100.0],["2010-04-20",29.2858,29.3924,28.7795,29.0727,332000.0],["2010-04-21",29.1726,29.6655,29.0327,29.1659,444500.0],["2010-04-22",28.9394,30.4583,28.7062,30.3118,450800.0],["2010-04-23",30.385,32.1305,30.2718,31.9772,536500.0],["2010-04-26",31.9839,32.2437,31.6441,31.6575,191900.0],["2010-04-27",31.4843,31.8707,30.5716,30.6515,176900.0],["2010-04-28",30.9513,30.9513,30.1585,30.4517,200100.0],["2010-04-29",30.7848,31.1112,30.4583,30.9047,316800.0],["2010-04-30",31.0579,31.3644,30.3584,30.405,359000.0],["2010-05-03",30.6515,31.6641,30.505,31.3444,614900.0],["2010-05-04",30.7848,31.5309,30.2451,30.465,475600.0],["2010-05-05",30.2452,30.7581,29.579,29.9454,276900.0],["2010-05-06",29.6522,32.6434,27.0075,28.7529,503700.0],["2010-05-07",28.6396,29.0327,27.4671,27.587,418200.0],["2010-05-10",29.1126,29.1326,28.0334,28.6596,439800.0],["2010-05-11",28.2599,30.0186,28.2599,29.4657,213100.0],["2010-05-12",29.5723,30.6449,29.5723,30.5249,190100.0],["2010-05-13",30.3384,30.8913,30.1985,30.3384,198000.0],["2010-05-14",30.0919,30.1652,29.2525,29.5923,177500.0],["2010-05-17",29.7122,29.9254,28.3998,29.3191,204000.0],["2010-05-18",29.6389,29.7455,28.6396,28.7262,206500.0],["2010-05-19",28.5597,29.3591,28.1267,28.5397,213800.0],["2010-05-20",27.5804,27.7336,26.4079,26.4079,420800.0],["2010-05-21",25.815,26.7476,25.815,26.7077,393800.0],["2010-05-24",26.6011,27.3206,26.5345,26.7077,167700.0],["2010-05-25",26.1547,26.7543,25.695,26.6744,321400.0],["2010-05-26",26.7943,28.0734,26.6077,27.194,434200.0],["2010-05-27",27.8202,28.3132,27.5737,28.2532,159900.0],["2010-05-28",28.1333,28.5197,27.5471,27.7203,137100.0],["2010-06-01",27.4338,28.16,26.9808,26.9808,196800.0],["2010-06-02",27.3139,27.5004,26.5944,27.3139,251300.0],["2010-06-03",27.6536,27.8868,27.134,27.627,168200.0],["2010-06-04",27.0607,27.4804,26.2746,26.4012,228200.0],["2010-06-07",26.4545,26.6077,25.5751,25.6284,274000.0],["2010-06-08",25.7883,26.1281,24.7491,25.4486,466100.0],["2010-06-09",25.5485,25.9349,23.7431,23.9896,975600.0],["2010-06-10",24.2627,25.2687,24.1495,25.2554,546500.0],["2010-06-11",25.0289,26.1148,24.9489,26.0415,368600.0],["2010-06-14",26.4012,27.0941,26.168,26.7077,334200.0],["2010-06-15",26.8076,27.6803,26.7343,27.5804,269500.0],["2010-06-16",27.3938,27.5138,26.8476,26.9808,268500.0],["2010-06-17",27.1673,27.2406,26.4212,26.6744,302900.0],["2010-06-18",26.7077,27.0941,26.5878,27.0008,240500.0],["2010-06-21",27.4538,27.6204,26.5078,26.7143,125700.0],["2010-06-22",26.7277,27.1207,26.0348,26.0948,295900.0],["2010-06-23",25.9948,26.2213,25.5085,25.9682,331200.0],["2010-06-24",25.7484,26.188,25.5818,25.7683,437500.0],["2010-06-25",25.8949,26.3279,25.695,26.0748,997200.0],["2010-06-28",26.0681,26.1081,25.4352,25.4419,189300.0],["2010-06-29",25.0089,25.0089,23.9763,24.1961,411300.0],["2010-06-30",24.1295,24.1761,23.0902,23.2568,420100.0],["2010-07-01",23.2102,23.47,22.3241,23.3634,347700.0],["2010-07-02",23.5166,23.5166,22.5506,22.9237,195000.0],["2010-07-06",23.39,23.6632,22.3175,22.5706,399100.0],["2010-07-07",22.5906,23.3434,22.5173,23.3234,262400.0],["2010-07-08",23.5965,24.1162,23.5699,24.0362,413700.0],["2010-07-09",24.0562,24.396,23.9896,24.3693,140800.0],["2010-07-12",24.3493,24.5625,23.7298,24.0829,349400.0],["2010-07-13",24.356,25.0955,24.2761,24.9822,205700.0],["2010-07-14",24.829,25.1021,24.4626,24.6758,151900.0],["2010-07-15",24.6491,24.9023,23.9496,24.829,245400.0],["2010-07-16",24.5892,24.749,23.2168,23.2368,434900.0],["2010-07-19",23.2435,23.4566,22.6106,23.2101,221700.0],["2010-07-20",22.997,23.8031,22.7438,23.7298,148800.0],["2010-07-21",23.9496,24.2028,23.2301,23.3967,286000.0],["2010-07-22",23.7231,24.4626,23.7231,24.3893,309300.0],["2010-07-23",24.2627,26.0748,24.0096,26.0681,632900.0],["2010-07-26",26.228,27.0607,26.228,26.761,529200.0],["2010-07-27",26.9875,27.0607,26.3279,26.5011,333500.0],["2010-07-28",26.5611,26.8676,25.6084,25.7217,218700.0],["2010-07-29",26.0281,26.168,25.0422,25.342,192500.0],["2010-07-30",24.9023,25.5152,24.6558,25.2354,227100.0],["2010-08-02",25.7284,25.8816,25.4619,25.6284,509200.0],["2010-08-03",25.4352,25.735,24.9289,25.0089,263200.0],["2010-08-04",25.0755,25.5485,25.0688,25.4352,272200.0],["2010-08-05",25.1887,25.4019,24.8023,24.9556,248400.0],["2010-08-06",24.5492,24.829,23.9829,24.4559,296300.0],["2010-08-09",24.7024,25.0888,24.4826,25.0822,309600.0],["2010-08-10",24.7624,25.0022,24.1028,24.6092,285300.0],["2010-08-11",23.9829,24.0495,23.0836,23.2101,503600.0],["2010-08-12",22.8637,23.1702,22.6505,22.7105,863000.0],["2010-08-13",22.5639,22.8104,22.3374,22.5573,289500.0],["2010-08-16",22.3708,23.1236,22.2908,22.8571,472200.0],["2010-08-17",23.2235,23.7764,23.0369,23.5832,285200.0],["2010-08-18",23.5632,24.2028,23.3167,23.7631,245000.0],["2010-08-19",23.6165,23.6432,22.997,23.0236,344300.0],["2010-08-20",22.7905,23.2501,22.5973,23.1968,225700.0],["2010-08-23",23.3301,23.5566,22.5639,22.6439,239400.0],["2010-08-24",22.2642,22.4574,21.6446,21.9244,629000.0],["2010-08-25",21.6979,22.2575,21.5647,22.2109,332700.0],["2010-08-26",22.3175,22.7372,22.0643,22.1243,330400.0],["2010-08-27",22.4174,22.9437,21.9377,22.917,320300.0],["2010-08-30",22.7571,22.9837,22.2175,22.2508,245600.0],["2010-08-31",22.1642,22.5306,21.8045,22.0043,227500.0],["2010-09-01",22.4107,23.0503,22.2708,23.017,287600.0],["2010-09-02",22.877,23.9629,22.877,23.8164,270200.0],["2010-09-03",24.2427,24.789,24.0229,24.2561,352000.0],["2010-09-07",24.1695,24.1695,23.3234,23.4033,192400.0],["2010-09-08",23.4833,23.9163,23.37,23.4633,199100.0],["2010-09-09",23.8763,24.0429,23.3567,23.6165,227900.0],["2010-09-10",23.7698,24.0562,23.4833,23.8897,183000.0],["2010-09-13",24.1895,24.6758,24.0695,24.5425,178600.0],["2010-09-14",24.5425,24.849,24.316,24.4826,133600.0],["2010-09-15",24.4493,24.5958,23.9963,24.4226,225500.0],["2010-09-16",24.436,24.4826,24.0163,24.1362,178500.0],["2010-09-17",24.3627,24.3627,23.7231,24.2761,316500.0],["2010-09-20",24.3027,25.2487,24.0962,25.1488,312500.0],["2010-09-21",24.9223,25.3686,24.6758,24.7824,208000.0],["2010-09-22",24.4693,24.8357,23.5566,24.1362,483000.0],["2010-09-23",23.8564,24.5758,22.9104,23.5832,717400.0],["2010-09-24",23.9696,24.7424,23.4433,24.7357,669800.0],["2010-09-27",24.6824,24.9556,24.4093,24.8423,398300.0],["2010-09-28",24.9822,25.2554,24.3294,25.1954,316700.0],["2010-09-29",25.0289,25.3686,24.8357,25.0488,312600.0],["2010-09-30",25.3153,25.5685,24.6092,24.9955,297500.0],["2010-10-01",25.2687,25.815,25.0422,25.7683,1896400.0],["2010-10-04",25.6484,25.9615,25.322,25.6084,347400.0],["2010-10-05",25.9748,26.8809,25.9082,26.5211,386000.0],["2010-10-06",26.5411,26.6544,26.1214,26.2946,319900.0],["2010-10-07",26.4079,26.4878,25.9016,26.188,229100.0],["2010-10-08",26.1814,27.094,26.0415,26.9009,221600.0],["2010-10-11",26.9542,27.2806,26.7143,26.9408,133300.0],["2010-10-12",26.9208,26.9941,26.4279,26.741,107400.0],["2010-10-13",26.9608,27.2539,26.6077,27.0008,200100.0],["2010-10-14",26.9542,27.0208,26.0814,26.3879,614400.0],["2010-10-15",26.7809,26.7809,26.0415,26.168,535900.0],["2010-10-18",26.2613,26.3746,25.9282,26.3479,289000.0],["2010-10-19",25.8483,26.5744,25.7883,26.0082,322400.0],["2010-10-20",26.0814,26.4279,25.9349,26.2014,401600.0],["2010-10-21",26.4212,26.7809,25.5818,26.1014,403600.0],["2010-10-22",26.1481,26.4545,26.0948,26.3879,154900.0],["2010-10-25",26.6344,27.2539,26.4945,27.0274,274000.0],["2010-10-26",26.9808,27.7336,26.9342,27.2873,436100.0],["2010-10-27",27.0141,27.3072,26.6943,27.2873,293000.0],["2010-10-28",27.5337,27.7536,27.0141,27.2073,399000.0],["2010-10-29",27.0741,27.4005,26.9475,27.0208,215500.0],["2010-11-01",27.234,27.5404,26.5544,26.8675,177800.0],["2010-11-02",27.2473,27.3272,26.8875,27.094,211500.0],["2010-11-03",27.2007,27.3539,26.781,27.2473,182800.0],["2010-11-04",27.8868,28.5663,27.7936,28.5064,356100.0],["2010-11-05",28.573,29.0127,28.4131,28.5797,161600.0],["2010-11-08",28.4264,28.6329,28.04,28.3931,188400.0],["2010-11-09",28.4531,28.5863,27.4738,27.7269,175700.0],["2010-11-10",27.7669,28.7662,27.5138,28.7196,298000.0],["2010-11-11",28.3065,29.3991,28.2133,29.3258,388400.0],["2010-11-12",28.9661,29.3058,28.8528,29.0527,337000.0],["2010-11-15",29.1859,29.6656,29.106,29.2925,288200.0],["2010-11-16",28.9994,29.3591,28.06,28.2932,281900.0],["2010-11-17",28.3532,29.0127,28.2066,28.6996,143700.0],["2010-11-18",29.1526,29.8854,29.1526,29.559,303700.0],["2010-11-19",29.479,30.2984,29.1259,30.2318,355000.0],["2010-11-22",30.0653,30.4517,29.9987,30.3984,367600.0],["2010-11-23",29.9187,30.2318,29.7855,30.1985,342900.0],["2010-11-24",30.4717,31.3244,30.4717,31.2777,380700.0],["2010-11-26",31.0312,31.2511,30.9446,30.9713,111200.0],["2010-11-29",30.7181,31.0912,30.6116,30.7981,461900.0],["2010-11-30",30.3384,30.505,30.052,30.1652,618500.0],["2010-12-01",30.8181,31.6775,30.8181,31.3643,597200.0],["2010-12-02",31.5242,31.7041,31.2178,31.6441,283400.0],["2010-12-03",31.4376,31.9439,31.1845,31.8373,291500.0],["2010-12-06",31.8507,32.9432,31.8107,32.7034,1109300.0],["2010-12-07",32.3703,34.6087,32.2904,33.776,977900.0],["2010-12-08",33.8892,34.9751,33.8426,34.149,543900.0],["2010-12-09",34.5288,35.0484,34.4422,34.9018,409000.0],["2010-12-10",34.9152,35.6879,34.8086,35.5947,225900.0],["2010-12-13",35.7679,35.9944,35.1816,35.2216,350600.0],["2010-12-14",35.215,35.3282,34.702,34.9152,387300.0],["2010-12-15",34.8952,35.2749,34.5288,34.7486,498200.0],["2010-12-16",34.642,35.2349,34.642,34.9751,308800.0],["2010-12-17",34.9151,35.628,34.9151,35.4747,366900.0],["2010-12-20",35.628,35.8678,35.4015,35.4414,580400.0],["2010-12-21",35.4814,35.6147,35.2416,35.5747,287000.0],["2010-12-22",35.5147,35.8412,35.3815,35.5547,238600.0],["2010-12-23",35.5147,35.7212,35.2416,35.4881,175700.0],["2010-12-27",35.2816,35.6346,35.2816,35.5947,99600.0],["2010-12-28",35.6413,35.6546,35.135,35.3349,182600.0],["2010-12-29",35.3349,35.4748,35.2149,35.3482,132900.0],["2010-12-30",35.2083,35.4814,34.8819,34.9418,173600.0],["2010-12-31",34.9018,35.0551,34.6087,34.6687,164000.0],["2011-01-03",35.0084,35.5281,34.9018,34.9418,227700.0],["2011-01-04",35.0351,35.2016,34.1757,34.6154,169500.0],["2011-01-05",34.5154,35.5614,34.4088,35.2616,159500.0],["2011-01-06",35.2216,35.3149,34.7153,35.195,351600.0],["2011-01-07",35.2216,35.4281,33.9625,34.3089,284100.0],["2011-01-10",34.1557,34.8419,33.6427,34.6087,372900.0],["2011-01-11",34.0824,34.5621,33.7227,34.249,453200.0],["2011-01-12",34.5221,34.8752,34.4155,34.7553,196900.0],["2011-01-13",34.7353,35.1683,34.6687,35.1683,175800.0],["2011-01-14",35.1683,35.4015,34.9351,35.3881,218700.0],["2011-01-18",35.2749,35.3682,34.5621,34.9485,192600.0],["2011-01-19",34.8619,34.8619,34.0025,34.1157,270200.0],["2011-01-20",33.9359,34.0424,33.3163,33.4429,185600.0],["2011-01-21",33.8626,33.8626,32.8033,32.9232,258500.0],["2011-01-24",32.9565,33.283,32.5568,33.1031,245700.0],["2011-01-25",32.8699,32.8699,32.1571,32.4036,386600.0],["2011-01-26",32.5302,33.9025,32.5302,33.5495,260100.0],["2011-01-27",33.5295,33.6227,33.0098,33.303,195500.0],["2011-01-28",33.2763,33.5028,31.864,31.9306,212800.0],["2011-01-31",32.0705,32.4369,31.7041,32.0106,191500.0],["2011-02-01",32.2837,33.183,32.1704,33.0831,201900.0],["2011-02-02",32.9366,33.1298,32.4502,33.0165,263100.0],["2011-02-03",32.9232,33.1831,32.6101,32.7101,249400.0],["2011-02-04",32.6834,32.7833,32.317,32.6501,134300.0],["2011-02-07",32.7101,33.3762,32.4436,33.1897,180300.0],["2011-02-08",33.1831,33.3896,32.8366,33.3896,117400.0],["2011-02-09",33.2097,33.5495,32.9832,33.1631,114400.0],["2011-02-10",32.8833,33.3962,32.8433,33.2563,106700.0],["2011-02-11",33.0965,33.9292,32.9432,33.7826,188500.0],["2011-02-14",33.7093,33.8093,33.3563,33.736,185400.0],["2011-02-15",33.6028,33.6227,33.0298,33.2164,175000.0],["2011-02-16",33.3496,33.4762,32.79,33.0765,202300.0],["2011-02-17",32.9499,33.1631,32.8766,33.0165,100300.0],["2011-02-18",33.0898,33.0898,32.6834,32.8433,163800.0],["2011-02-22",32.4436,32.4502,31.2245,31.2911,292500.0],["2011-02-23",31.3111,31.4643,30.3118,30.7981,255100.0],["2011-02-24",30.7781,31.1112,30.4317,30.9113,245600.0],["2011-02-25",31.5509,32.9832,31.5509,32.9432,514400.0],["2011-02-28",33.1497,33.2097,31.8373,32.5102,353600.0],["2011-03-01",32.6568,32.8167,31.4043,31.8507,285500.0],["2011-03-02",31.7774,32.1171,31.3643,31.7374,107300.0],["2011-03-03",32.1771,32.4902,32.1305,32.2104,210100.0],["2011-03-04",32.2304,32.3237,31.5975,31.8773,155500.0],["2011-03-07",32.4436,32.9166,31.3044,31.9772,352000.0],["2011-03-08",31.9639,33.323,31.7774,33.0698,259300.0],["2011-03-09",33.2697,33.4629,32.9765,33.1964,220300.0],["2011-03-10",33.1431,33.7826,32.337,32.3836,544300.0],["2011-03-11",32.2237,33.4162,32.2037,33.0431,287100.0],["2011-03-14",32.6501,33.1631,32.357,32.4236,247100.0],["2011-03-15",31.1645,32.8566,31.1645,32.5701,233200.0],["2011-03-16",32.4702,32.5369,31.3977,31.6108,282900.0],["2011-03-17",32.257,32.257,31.784,31.8573,156700.0],["2011-03-18",32.5235,32.77,32.277,32.5701,426200.0],["2011-03-21",33.1298,33.5628,33.0165,33.3896,242700.0],["2011-03-22",33.4828,33.5761,33.1298,33.2164,128500.0],["2011-03-23",33.0831,33.1431,32.3903,32.87,166000.0],["2011-03-24",33.1098,33.1897,32.7367,33.0498,100000.0],["2011-03-25",33.2896,33.6161,32.7567,33.1897,233400.0],["2011-03-28",33.263,33.263,32.0239,32.1305,211800.0],["2011-03-29",32.1038,32.7367,32.0639,32.5901,88500.0],["2011-03-30",32.8366,33.0431,32.7567,32.8966,108400.0],["2011-03-31",32.7833,32.9899,32.3637,32.4836,190700.0],["2011-04-01",32.7167,33.0365,32.2437,32.337,134700.0],["2011-04-04",32.397,32.5901,31.6775,32.1038,171000.0],["2011-04-05",32.0106,32.2437,31.6442,31.7707,200600.0],["2011-04-06",31.9573,32.5235,31.8373,32.5235,359300.0],["2011-04-07",32.5302,33.1098,32.3836,32.9166,259700.0],["2011-04-08",33.1897,33.1897,32.4369,32.5568,162400.0],["2011-04-11",32.5235,33.1298,32.4169,32.77,166100.0],["2011-04-12",32.5235,33.5761,32.4969,33.0698,320000.0],["2011-04-13",33.2297,33.4162,32.9566,33.0298,380000.0],["2011-04-14",32.8166,32.9365,31.9839,32.1438,229800.0],["2011-04-15",32.0172,32.6434,32.0172,32.6101,173200.0],["2011-04-18",31.9639,32.2704,31.8307,32.0572,203000.0],["2011-04-19",32.1438,32.4636,31.7041,31.784,163800.0],["2011-04-20",32.3969,32.4369,31.9306,32.1305,123600.0],["2011-04-21",32.4036,32.4036,31.9839,32.2371,139500.0],["2011-04-25",32.1505,32.1505,31.6575,31.8973,127000.0],["2011-04-26",31.9906,32.2237,31.7641,32.0372,187200.0],["2011-04-27",32.0572,32.4902,32.0572,32.4169,185800.0],["2011-04-28",32.2704,32.6768,32.2704,32.5835,114500.0],["2011-04-29",32.5901,32.77,32.1971,32.6368,122000.0],["2011-05-02",32.7767,32.8166,32.3503,32.3836,164000.0],["2011-05-03",32.3636,32.7434,31.6774,31.9506,100000.0],["2011-05-04",31.9373,31.9373,31.0845,31.3643,112000.0],["2011-05-05",31.1712,32.1438,31.1712,31.6775,125400.0],["2011-05-06",32.0438,32.2171,31.291,31.391,169600.0],["2011-05-09",31.3177,31.5376,31.0579,31.4243,68000.0],["2011-05-10",31.6375,33.4695,31.6375,33.1298,266900.0],["2011-05-11",32.9699,33.1431,31.9506,32.0239,116800.0],["2011-05-12",31.0912,31.9106,30.978,31.5709,229000.0],["2011-05-13",31.5309,31.6775,30.4983,30.7981,209500.0],["2011-05-16",30.5516,30.7448,29.7988,29.8121,198900.0],["2011-05-17",29.6189,30.2984,29.6123,30.012,298700.0],["2011-05-18",30.1119,30.6648,30.0853,30.6315,180900.0],["2011-05-19",30.6116,31.0179,30.5383,30.7848,128800.0],["2011-05-20",30.6249,30.7581,30.032,30.2918,122300.0],["2011-05-23",29.7921,30.6249,29.6123,30.5916,254600.0],["2011-05-24",30.6449,31.0579,30.5849,30.7914,234200.0],["2011-05-25",30.6182,31.4843,30.6182,31.3377,128000.0],["2011-05-26",31.1911,32.2437,31.1845,32.1504,221300.0],["2011-05-27",32.3303,32.3903,31.6108,31.7907,148900.0],["2011-05-31",32.2038,32.4103,31.9573,32.4103,670700.0],["2011-06-01",32.2904,32.2904,30.5649,30.978,277100.0],["2011-06-02",30.9247,31.1445,30.6382,30.9047,123000.0],["2011-06-03",30.5383,30.6249,30.1052,30.2252,196400.0],["2011-06-06",30.2185,30.5516,29.519,29.559,276400.0],["2011-06-07",29.8054,29.8054,28.9527,29.1059,365200.0],["2011-06-08",28.9794,29.106,28.6529,28.9194,443100.0],["2011-06-09",29.912,30.7181,29.6589,30.3384,502700.0],["2011-06-10",29.9987,30.0253,28.7995,28.9461,312100.0],["2011-06-13",29.0327,29.3858,28.4997,29.2126,1065200.0],["2011-06-14",29.6056,30.2385,29.4524,30.0986,287500.0],["2011-06-15",29.8254,30.1252,29.5656,29.8055,383000.0],["2011-06-16",29.8254,30.032,29.1792,29.6922,209800.0],["2011-06-17",30.0186,30.1452,29.479,29.5323,309800.0],["2011-06-20",29.3791,30.2518,29.3791,29.8921,135500.0],["2011-06-21",30.1452,30.445,29.9853,30.3784,208800.0],["2011-06-22",30.1585,30.4117,29.8454,29.8454,171300.0],["2011-06-23",29.3791,29.9387,29.1926,29.8654,180800.0],["2011-06-24",29.972,30.1452,29.0926,29.4457,627700.0],["2011-06-27",29.4524,29.7455,29.1792,29.6656,133800.0],["2011-06-28",29.7721,30.2518,29.7189,30.2518,211900.0],["2011-06-29",30.4456,30.7665,30.0914,30.6929,224600.0],["2011-06-30",30.82,31.0205,30.6996,30.8935,185700.0],["2011-07-01",30.9469,31.5686,30.693,31.3079,342500.0],["2011-07-05",31.2143,31.622,30.8667,31.2477,167100.0],["2011-07-06",31.2811,31.4015,30.84,31.094,209800.0],["2011-07-07",31.4081,31.8092,31.2344,31.4616,246900.0],["2011-07-08",30.9603,31.2076,30.8266,31.1675,80400.0],["2011-07-11",30.6328,30.7464,29.824,29.9711,201700.0],["2011-07-12",29.8441,30.586,29.8441,30.0246,155700.0],["2011-07-13",30.2585,30.6929,30.1047,30.2117,99600.0],["2011-07-14",30.2652,30.2652,29.0821,29.7772,258500.0],["2011-07-15",29.9978,30.1114,29.7973,30.0981,163200.0],["2011-07-18",29.9176,30.0045,29.2492,29.4096,98000.0],["2011-07-19",29.7572,30.6662,29.7104,30.459,362700.0],["2011-07-20",30.4924,30.4924,29.9844,30.2384,269500.0],["2011-07-21",30.4323,30.713,30.1917,30.6662,433200.0],["2011-07-22",30.7063,31.1207,30.566,30.8667,113700.0],["2011-07-25",30.4323,31.0673,30.2652,30.7464,137900.0],["2011-07-26",30.7531,30.9603,30.4657,30.7798,209200.0],["2011-07-27",30.6461,30.6461,30.0713,30.2117,299400.0],["2011-07-28",30.1649,30.6929,30.1181,30.4122,262300.0],["2011-07-29",30.0312,30.6729,29.8508,30.5793,259900.0],["2011-08-01",30.9937,31.0472,30.0379,30.2451,460400.0],["2011-08-02",30.0045,30.2251,28.8682,28.8749,324200.0],["2011-08-03",28.8749,29.6035,28.6677,29.5099,548800.0],["2011-08-04",28.9685,29.3829,28.1597,28.1731,663700.0],["2011-08-05",28.6476,28.9685,27.1972,27.5715,713200.0],["2011-08-08",26.736,27.2641,25.1252,25.192,817600.0],["2011-08-09",25.8805,26.7628,24.3298,26.7561,511900.0],["2011-08-10",25.6332,26.6491,25.1319,25.1653,342700.0],["2011-08-11",25.319,27.1304,24.918,26.6892,287300.0],["2011-08-12",27.0168,27.3109,26.1077,27.0034,199000.0],["2011-08-15",27.2039,27.5849,26.7293,27.5782,187400.0],["2011-08-16",27.0769,27.2707,26.5756,26.843,169300.0],["2011-08-17",26.9298,27.2306,26.0008,26.2347,252900.0],["2011-08-18",25.0918,25.319,23.5143,23.9622,485600.0],["2011-08-19",23.4542,24.3298,23.0866,23.2336,448900.0],["2011-08-22",23.9622,24.0023,23.1734,23.3071,181200.0],["2011-08-23",23.4675,25.065,23.3205,25.0516,335900.0],["2011-08-24",25.065,25.8136,24.8912,25.3591,274800.0],["2011-08-25",25.593,25.7936,24.1894,24.2696,207600.0],["2011-08-26",24.049,25.0984,23.9956,24.9447,658500.0],["2011-08-29",25.3858,26.9165,25.3257,26.8496,340300.0],["2011-08-30",26.6424,27.1103,26.2481,26.863,188600.0],["2011-08-31",27.1036,27.3443,26.609,27.0234,281300.0],["2011-09-01",27.0234,27.3443,26.0743,26.1144,230200.0],["2011-09-02",25.4527,25.8136,24.5971,24.6573,301100.0],["2011-09-06",23.7817,24.5303,23.6814,24.3766,297700.0],["2011-09-07",24.8846,25.6465,24.7642,25.6064,152900.0],["2011-09-08",25.3859,25.7602,24.5437,24.6907,132600.0],["2011-09-09",24.3632,24.43,23.2403,23.7817,210100.0],["2011-09-12",23.3873,23.882,23.1467,23.7683,193100.0],["2011-09-13",23.8285,24.2763,23.6614,24.1025,203900.0],["2011-09-14",24.3833,25.3056,23.902,24.8378,175900.0],["2011-09-15",25.1653,25.6332,25.0249,25.6064,294100.0],["2011-09-16",25.8069,25.9607,24.9648,25.3725,253600.0],["2011-09-19",25.045,25.6666,24.2228,25.5663,365900.0],["2011-09-20",25.6265,27.1772,25.5396,26.5021,886600.0],["2011-09-21",26.5489,27.371,26.3417,26.6224,564400.0],["2011-09-22",25.2789,25.68,23.902,24.5637,626300.0],["2011-09-23",24.3966,25.0717,23.882,24.938,415200.0],["2011-09-26",25.1987,26.6358,24.43,26.6157,388400.0],["2011-09-27",27.2975,27.3844,26.4152,26.6959,525900.0],["2011-09-28",26.6759,27.0635,26.2882,26.5756,498000.0],["2011-09-29",27.2774,28.0194,26.5355,27.1571,659600.0],["2011-09-30",26.589,26.9232,25.1118,25.2589,658100.0],["2011-10-03",24.7977,25.4661,23.8151,23.8552,509800.0],["2011-10-04",23.5745,26.0944,23.5745,25.8604,844700.0],["2011-10-05",26.0676,26.1879,25.2254,26.0543,339200.0],["2011-10-06",26.0609,26.6424,25.7668,26.6157,335200.0],["2011-10-07",26.7096,26.8908,25.9716,26.3205,364800.0],["2011-10-10",26.8371,27.6892,26.5956,27.2598,269700.0],["2011-10-11",27.1055,27.6624,26.8438,27.1323,235600.0],["2011-10-12",27.3135,27.8569,26.9378,27.2732,305400.0],["2011-10-13",27.1323,27.4007,26.8103,27.2464,149300.0],["2011-10-14",27.5818,27.6959,27.1793,27.5282,297700.0],["2011-10-17",27.2866,27.7831,27.2263,27.4812,316800.0],["2011-10-18",27.5416,27.9978,27.1323,27.8234,391100.0],["2011-10-19",27.8033,28.2662,27.6489,27.8636,275700.0],["2011-10-20",27.9508,28.0381,27.3403,27.9106,252900.0],["2011-10-21",28.4943,29.5946,28.4071,29.2323,329200.0],["2011-10-24",29.2659,30.5675,29.1451,30.5272,345900.0],["2011-10-25",30.1918,30.1985,28.9371,28.9841,296600.0],["2011-10-26",29.5208,30.024,28.8029,29.816,177200.0],["2011-10-27",30.7956,32.1442,30.7956,31.9898,392200.0],["2011-10-28",31.8087,32.2918,30.9834,31.1847,327800.0],["2011-10-31",30.5608,30.7956,29.8764,29.8965,219200.0],["2011-11-01",28.4742,29.2055,28.1991,28.548,336400.0],["2011-11-02",29.0713,30.1247,28.9774,29.7154,246200.0],["2011-11-03",30.1985,30.7151,29.3397,30.5943,246700.0],["2011-11-04",30.2723,30.4132,29.7691,30.024,100600.0],["2011-11-07",29.863,30.1314,29.1116,29.7959,98100.0],["2011-11-08",30.1045,30.3125,29.286,30.2387,128800.0],["2011-11-09",29.3128,29.4336,27.8771,27.924,221000.0],["2011-11-10",28.4675,28.9036,28.0917,28.8365,224600.0],["2011-11-11",29.2994,30.0911,29.1854,29.7087,189900.0],["2011-11-14",29.5007,29.9234,28.9304,29.031,161200.0],["2011-11-15",28.9572,30.0106,28.709,29.7691,167700.0],["2011-11-16",29.4537,29.9234,28.8633,28.8902,142800.0],["2011-11-17",28.7694,29.608,28.1588,28.3802,167600.0],["2011-11-18",28.4071,28.8231,28.0448,28.6016,129400.0],["2011-11-21",28.0045,28.0783,27.2665,27.6355,167600.0],["2011-11-22",27.4678,28.3467,27.3336,27.8301,281800.0],["2011-11-23",27.5349,27.6422,26.7365,26.7767,198600.0],["2011-11-25",26.6493,26.9445,26.6157,26.6224,140100.0],["2011-11-28",27.6825,28.9707,27.5483,28.7358,300100.0],["2011-11-29",28.9237,29.1921,28.0716,28.3467,221900.0],["2011-11-30",29.608,30.7084,29.2525,29.8563,585100.0],["2011-12-01",29.655,30.6614,29.655,30.3461,317200.0],["2011-12-02",30.7084,31.0774,30.3528,30.6211,186100.0],["2011-12-05",31.2988,31.2988,29.6684,29.9703,500900.0],["2011-12-06",29.9033,30.856,29.8563,30.487,236500.0],["2011-12-07",29.7288,30.7755,29.7221,30.4534,265900.0],["2011-12-08",30.4266,30.5272,29.9368,30.0039,477800.0],["2011-12-09",30.1582,31.5068,29.9972,30.9969,282000.0],["2011-12-12",30.5071,30.5071,29.3061,29.9301,249400.0],["2011-12-13",30.0173,30.2857,28.5144,28.7694,279100.0],["2011-12-14",28.5413,28.7761,28.1387,28.4541,202200.0],["2011-12-15",28.9036,29.239,28.7358,28.8163,391700.0],["2011-12-16",29.1049,29.6886,28.5413,28.6419,464700.0],["2011-12-19",29.0445,29.5611,28.1253,28.2192,472100.0],["2011-12-20",28.8589,29.842,28.7175,29.6198,587200.0],["2011-12-21",29.4649,29.7073,28.8791,29.4514,251700.0],["2011-12-22",29.5188,29.6534,29.4043,29.4582,313700.0],["2011-12-23",29.7006,30.5287,29.6198,30.3739,266900.0],["2011-12-27",30.2796,30.4816,29.8756,29.9295,261600.0],["2011-12-28",29.9699,30.0237,28.6973,28.805,410000.0],["2011-12-29",28.832,28.906,28.4482,28.731,331700.0],["2011-12-30",28.6367,28.8118,28.3876,28.5222,251400.0],["2012-01-03",29.2696,29.3168,26.5628,26.913,1972400.0],["2012-01-04",26.7716,27.014,26.2127,26.3002,684000.0],["2012-01-05",26.105,26.1925,25.5259,25.6875,860500.0],["2012-01-06",25.6942,26.6032,25.2768,25.7885,949900.0],["2012-01-09",25.9568,26.7446,25.7885,26.3474,881000.0],["2012-01-10",26.9399,28.0105,26.7312,27.1352,843900.0],["2012-01-11",26.9399,27.0005,26.5965,26.6908,348500.0],["2012-01-12",26.7918,27.29,26.5022,27.2227,470700.0],["2012-01-13",26.8524,27.3776,26.7581,27.1958,373700.0],["2012-01-17",27.4651,27.5526,26.9399,26.987,354000.0],["2012-01-18",26.913,27.9701,26.8389,27.9634,483300.0],["2012-01-19",28.1452,29.7948,28.098,29.5053,1241400.0],["2012-01-20",29.4514,30.9799,29.2831,30.219,650100.0],["2012-01-23",30.1113,30.3402,29.7275,30.1045,352500.0],["2012-01-24",29.9228,30.4345,29.714,30.347,280100.0],["2012-01-25",30.2729,30.7509,30.0843,30.3739,331900.0],["2012-01-26",30.5759,30.6028,29.0407,29.3572,480900.0],["2012-01-27",29.2696,29.7746,29.2562,29.5794,348800.0],["2012-01-30",29.1754,29.3168,28.8791,29.2225,303700.0],["2012-01-31",29.4851,29.5793,29.0676,29.3639,198000.0],["2012-02-01",29.6063,29.7275,29.3167,29.3706,367200.0],["2012-02-02",29.3773,29.8419,29.1013,29.3639,260600.0],["2012-02-03",29.9766,30.8385,29.8015,29.8621,496100.0],["2012-02-06",29.6803,29.9968,29.5928,29.6669,205600.0],["2012-02-07",29.539,29.8622,29.209,29.2831,336500.0],["2012-02-08",29.3841,29.8083,29.1484,29.5659,293900.0],["2012-02-09",29.5995,29.9429,28.9666,29.7275,290700.0],["2012-02-10",29.3235,29.7073,28.9801,29.034,242700.0],["2012-02-13",29.4514,29.4514,28.63,28.7646,322000.0],["2012-02-14",28.6569,28.7512,28.1519,28.63,343000.0],["2012-02-15",28.8993,28.9464,27.7748,28.0307,360700.0],["2012-02-16",27.9701,28.125,27.6738,27.9836,303700.0],["2012-02-17",28.0307,28.2798,27.896,28.125,232900.0],["2012-02-21",28.1048,28.2462,27.418,27.4382,342500.0],["2012-02-22",27.2429,28.1452,26.9399,27.9836,465300.0],["2012-02-23",27.9634,28.5828,27.7412,28.529,286500.0],["2012-02-24",28.5896,28.9464,28.3943,28.502,240600.0],["2012-02-27",28.2798,28.8791,27.6402,28.3808,279400.0],["2012-02-28",28.3808,28.4347,27.2968,27.5459,395500.0],["2012-02-29",27.6334,28.5155,27.5728,28.3472,506700.0],["2012-03-01",28.6838,28.7714,28.0307,28.0374,333600.0],["2012-03-02",28.0778,28.2462,27.6469,27.8758,453500.0],["2012-03-05",27.7277,28.0307,27.4449,27.9297,570600.0],["2012-03-06",27.2698,29.4043,27.014,29.135,1430900.0],["2012-03-07",29.4245,30.1382,29.2831,30.0843,587300.0],["2012-03-08",30.1248,30.2998,29.6198,30.0507,557200.0],["2012-03-09",29.9631,30.8721,29.5457,30.5085,400200.0],["2012-03-12",30.4883,30.7711,30.2527,30.4008,460100.0],["2012-03-13",30.65,31.4782,30.5355,31.431,635500.0],["2012-03-14",31.3165,31.4041,30.6297,31.0943,337200.0],["2012-03-15",31.1617,31.1751,30.5961,30.7509,652800.0],["2012-03-16",30.8721,30.9731,30.4951,30.522,456300.0],["2012-03-19",30.4143,30.8385,30.2459,30.6567,409500.0],["2012-03-20",30.3672,30.4884,30.1517,30.2662,178300.0],["2012-03-21",30.3604,30.5489,29.9093,30.4143,301300.0],["2012-03-22",30.0748,30.3656,29.845,30.2101,256800.0],["2012-03-23",30.2912,30.2912,29.703,30.156,218400.0],["2012-03-26",30.4805,30.9471,30.4805,30.8727,396500.0],["2012-03-27",30.9133,31.0147,30.2845,30.3318,335500.0],["2012-03-28",30.2912,30.3318,29.7435,30.0951,321500.0],["2012-03-29",29.8314,30.0072,29.6015,29.8585,239700.0],["2012-03-30",30.1019,30.2236,29.1418,29.2432,445000.0],["2012-04-02",29.25,29.4731,29.0201,29.3784,337900.0],["2012-04-03",29.3243,29.4731,29.0742,29.1823,227500.0],["2012-04-04",28.8646,28.9525,28.5332,28.8713,224800.0],["2012-04-05",28.7158,28.8578,28.5535,28.7496,387200.0],["2012-04-09",28.2628,28.7429,28.1411,28.6279,319500.0],["2012-04-10",28.6347,28.7496,28.1343,28.3169,399500.0],["2012-04-11",28.655,28.6888,28.0059,28.1546,414000.0],["2012-04-12",28.2425,28.5062,28.1546,28.3845,282100.0],["2012-04-13",28.229,28.229,27.7895,28.0126,300100.0],["2012-04-16",28.1005,28.1614,27.5799,27.8571,123500.0],["2012-04-17",28.114,28.4927,28.114,28.3034,168000.0],["2012-04-18",28.2087,28.3372,27.4311,27.7489,455400.0],["2012-04-19",27.7489,28.0261,27.1674,27.2959,226400.0],["2012-04-20",27.5326,27.7219,27.3568,27.6205,232600.0],["2012-04-23",27.2621,27.2824,27.0119,27.1336,343000.0],["2012-04-24",27.1066,27.5799,27.0052,27.3568,236200.0],["2012-04-25",27.6745,27.9518,27.5461,27.6205,270900.0],["2012-04-26",27.5055,27.9923,27.492,27.776,412100.0],["2012-04-27",27.918,28.1681,27.6407,27.9315,299000.0],["2012-04-30",27.9585,28.0397,27.4176,27.5731,213000.0],["2012-05-01",27.5596,28.3101,27.5258,27.776,246900.0],["2012-05-02",27.5123,30.3385,27.5123,30.0816,1240700.0],["2012-05-03",29.9531,30.0005,29.2973,29.4798,409000.0],["2012-05-04",29.2297,29.2838,28.8105,28.9254,337500.0],["2012-05-07",28.7834,30.2168,28.7834,29.8112,609800.0],["2012-05-08",29.5407,29.7773,29.0944,29.419,571000.0],["2012-05-09",29.0877,29.7368,29.0066,29.6218,302100.0],["2012-05-10",28.9254,30.0478,28.7969,29.3717,547900.0],["2012-05-11",29.108,29.108,28.5468,28.9119,572800.0],["2012-05-14",28.6211,28.8848,28.2763,28.7226,229000.0],["2012-05-15",28.7902,28.851,28.54,28.6617,235000.0],["2012-05-16",28.682,28.9051,28.4589,28.6482,178700.0],["2012-05-17",28.7293,28.7293,27.5731,27.6881,329100.0],["2012-05-18",27.5934,27.8098,27.2486,27.5934,467400.0],["2012-05-21",27.7219,28.5062,27.5799,28.3507,251900.0],["2012-05-22",28.4183,28.9119,27.8639,28.0397,298000.0],["2012-05-23",27.8639,28.0397,27.3229,27.9112,278000.0],["2012-05-24",27.9991,28.0059,27.5055,27.8301,192100.0],["2012-05-25",27.8977,28.1479,27.7692,28.0532,118000.0],["2012-05-29",28.8984,29.7976,28.4386,29.6692,360200.0],["2012-05-30",29.4393,29.4663,29.0877,29.1823,351300.0],["2012-05-31",29.1688,29.6151,28.655,29.392,262000.0],["2012-06-01",28.7834,29.1621,28.4927,28.5332,371000.0],["2012-06-04",28.6076,29.0404,28.256,28.8713,435600.0],["2012-06-05",29.0539,29.7233,28.8578,29.5813,616300.0],["2012-06-06",29.7638,31.8125,29.7638,31.7787,518000.0],["2012-06-07",32.4008,32.6645,31.4609,31.5962,380400.0],["2012-06-08",31.5218,31.9613,31.3054,31.4407,430800.0],["2012-06-11",31.914,32.0762,30.893,30.92,315100.0],["2012-06-12",31.0214,31.346,30.6699,31.0012,469100.0],["2012-06-13",30.8795,31.2378,30.6158,30.6901,523200.0],["2012-06-14",30.8524,31.5894,30.7037,31.2446,474500.0],["2012-06-15",31.2513,32.2047,31.1973,32.1236,382000.0],["2012-06-18",31.9343,32.6036,31.799,32.4481,351800.0],["2012-06-19",32.6036,32.989,32.3602,32.4211,276700.0],["2012-06-20",32.4887,32.7524,32.252,32.536,188900.0],["2012-06-21",32.5347,32.6976,32.0052,32.141,286900.0],["2012-06-22",32.3717,32.5482,32.0866,32.5279,733500.0],["2012-06-25",32.0256,32.0731,31.6726,31.7676,145100.0],["2012-06-26",31.8151,32.555,31.7065,32.4328,177300.0],["2012-06-27",32.5482,32.779,32.1817,32.5007,312900.0],["2012-06-28",32.2428,32.5822,31.8626,32.5482,204100.0],["2012-06-29",33.8923,34.4692,33.4918,33.9941,516400.0],["2012-07-02",33.9601,34.5643,33.4986,34.5439,482200.0],["2012-07-03",34.4896,34.6186,33.9058,34.0959,144200.0],["2012-07-05",34.0823,34.1977,33.899,33.9669,232500.0],["2012-07-06",33.614,33.7022,33.1049,33.5325,133300.0],["2012-07-09",33.5461,33.6004,32.7044,32.7519,231500.0],["2012-07-10",33.0234,33.3221,32.7179,32.8673,151800.0],["2012-07-11",32.9827,33.2542,32.7383,32.908,153300.0],["2012-07-12",32.6025,32.8673,32.3582,32.6704,114400.0],["2012-07-13",32.7315,33.6207,32.5957,33.4374,149300.0],["2012-07-16",33.2406,33.6954,32.9827,33.6343,177800.0],["2012-07-17",33.6682,33.9805,33.3696,33.7633,183300.0],["2012-07-18",33.7429,33.9805,33.5664,33.804,236500.0],["2012-07-19",33.9398,34.381,33.6886,34.2724,154700.0],["2012-07-20",33.9737,34.3538,33.9737,34.2045,141300.0],["2012-07-23",33.5325,33.6615,33.3356,33.4646,135900.0],["2012-07-24",33.5732,33.5732,33.1184,33.3967,263400.0],["2012-07-25",33.5936,33.6954,33.261,33.356,196500.0],["2012-07-26",33.7769,33.7769,32.7315,33.3289,175000.0],["2012-07-27",33.5868,33.6411,33.3831,33.4714,284000.0],["2012-07-30",33.5325,34.2249,33.1252,34.0144,276700.0],["2012-07-31",33.8312,34.2316,33.58,33.6954,270300.0],["2012-08-01",33.8923,34.1366,33.4307,33.4646,226700.0],["2012-08-02",33.3221,34.0619,33.1252,33.8379,242700.0],["2012-08-03",34.4149,35.3992,34.4013,34.9919,359800.0],["2012-08-06",34.9987,36.1798,34.9308,36.1798,470000.0],["2012-08-07",36.2545,36.6142,35.3041,35.3041,367900.0],["2012-08-08",35.2363,35.2363,34.2113,34.3538,335100.0],["2012-08-09",34.4013,34.6864,33.6343,33.7158,341900.0],["2012-08-10",33.709,34.2656,33.6004,34.0552,439200.0],["2012-08-13",33.9669,34.3674,33.3356,34.157,292200.0],["2012-08-14",34.3674,34.4692,33.2542,33.261,334600.0],["2012-08-15",33.0234,34.1298,33.0234,33.8923,310900.0],["2012-08-16",33.7904,34.0416,33.6615,33.8787,170200.0],["2012-08-17",33.8515,34.5032,33.7565,34.476,262800.0],["2012-08-20",34.3606,34.7747,34.252,34.5235,182600.0],["2012-08-21",34.605,35.3177,34.605,35.1548,267400.0],["2012-08-22",35.0055,35.406,34.795,35.2227,250800.0],["2012-08-23",35.4467,35.9694,35.277,35.596,413800.0],["2012-08-24",35.4535,35.4942,34.9172,34.9919,229000.0],["2012-08-27",35.2023,35.4399,34.8561,35.3517,141000.0],["2012-08-28",35.277,35.9558,35.1209,35.7929,159800.0],["2012-08-29",35.7793,35.9015,35.5689,35.6707,79600.0],["2012-08-30",35.5145,35.7182,35.0394,35.4263,79700.0],["2012-08-31",35.6639,35.6639,34.8086,34.9919,198600.0],["2012-09-04",35.0801,35.9829,34.9783,35.82,278000.0],["2012-09-05",35.8336,36.0237,35.3517,35.4127,128100.0],["2012-09-06",35.6707,36.7228,35.6639,36.621,539600.0],["2012-09-07",36.7907,37.3745,36.7907,37.2183,190300.0],["2012-09-10",36.9672,37.3812,36.7432,36.8314,161800.0],["2012-09-11",36.6617,37.2659,36.6617,37.0894,128900.0],["2012-09-12",37.2048,37.7003,37.0758,37.6053,137900.0],["2012-09-13",37.4491,37.9311,37.1437,37.6664,237500.0],["2012-09-14",37.9311,38.6845,37.8293,38.5216,360300.0],["2012-09-17",38.3927,38.4198,37.8293,38.0329,128500.0],["2012-09-18",38.0125,38.0261,37.2727,37.6256,141000.0],["2012-09-19",37.7614,37.9107,37.3609,37.4423,174400.0],["2012-09-20",37.3609,37.4763,36.7364,36.8314,138900.0],["2012-09-21",36.7771,37.1776,36.5531,36.7025,326000.0],["2012-09-24",36.2409,36.4988,35.5553,35.7929,392200.0],["2012-09-25",37.5034,40.3815,37.0011,38.7388,1666700.0],["2012-09-26",39.3837,39.6281,38.3451,38.8203,531000.0],["2012-09-27",38.8135,39.4584,38.413,39.343,496100.0],["2012-09-28",39.0918,39.4991,39.0036,39.1325,225600.0],["2012-10-01",39.2276,40.334,39.1054,39.3158,292000.0],["2012-10-02",39.4923,39.4923,38.5827,38.8135,200100.0],["2012-10-03",38.895,39.0715,38.4402,38.8271,196300.0],["2012-10-04",39.0104,39.2004,38.3587,38.9153,169700.0],["2012-10-05",39.0774,39.2885,38.948,39.0229,145900.0],["2012-10-08",38.9616,39.4724,38.9616,39.2613,244400.0],["2012-10-09",39.1864,39.3839,39.0229,39.1864,261600.0],["2012-10-10",39.2136,39.2477,38.9685,39.1455,161900.0],["2012-10-11",39.3634,39.8334,39.1932,39.486,189300.0],["2012-10-12",39.5405,39.8334,39.5201,39.8265,189900.0],["2012-10-15",39.99,39.9968,39.1523,39.2817,158700.0],["2012-10-16",39.5814,39.9764,39.166,39.3566,148500.0],["2012-10-17",39.4043,40.3033,39.3635,40.0581,110000.0],["2012-10-18",40.133,40.2624,39.7312,39.9083,87000.0],["2012-10-19",39.704,39.8674,39.1591,39.5201,254100.0],["2012-10-22",39.4997,39.7857,39.1455,39.4111,84700.0],["2012-10-23",39.1183,39.5133,38.696,39.0502,161600.0],["2012-10-24",39.1387,39.3975,38.6007,39.0774,79700.0],["2012-10-25",39.3771,39.4724,38.8731,39.1932,65900.0],["2012-10-26",39.2817,39.6222,38.3419,38.662,137900.0],["2012-10-31",38.6484,38.7914,38.3555,38.6688,134800.0],["2012-11-01",38.6688,39.3907,38.376,38.8595,225700.0],["2012-11-02",39.1455,39.4928,37.9741,38.0082,238600.0],["2012-11-05",37.9605,38.9072,37.5519,38.6824,180100.0],["2012-11-06",39.1047,39.7721,38.376,39.452,210600.0],["2012-11-07",39.1387,39.1932,37.6268,37.6813,157400.0],["2012-11-08",37.6132,37.763,36.7687,36.7824,174300.0],["2012-11-09",36.4827,37.0752,36.2103,36.5712,304300.0],["2012-11-12",36.7551,36.7551,35.5293,35.8289,197800.0],["2012-11-13",35.6382,36.5985,35.3522,36.2103,116400.0],["2012-11-14",36.3261,36.4827,35.216,35.502,221000.0],["2012-11-15",35.502,36.2443,34.9844,35.5633,139500.0],["2012-11-16",35.6587,38.4441,35.611,38.3828,624700.0],["2012-11-19",38.7165,38.8799,37.048,37.3136,355300.0],["2012-11-20",37.1842,37.5928,37.0275,37.2727,200200.0],["2012-11-21",37.3408,37.7426,37.191,37.6404,76600.0],["2012-11-23",37.8039,38.2329,37.6881,38.1785,50800.0],["2012-11-26",38.0695,38.4917,37.3612,37.7426,261700.0],["2012-11-27",37.6745,38.2193,37.5451,37.8448,91400.0],["2012-11-28",37.6881,38.2125,37.3953,38.1376,145700.0],["2012-11-29",38.4781,38.8254,38.1376,38.4781,84000.0],["2012-11-30",38.5054,38.5054,37.7903,38.3555,254500.0],["2012-12-03",38.7301,38.8186,37.6677,38.0286,408600.0],["2012-12-04",34.6916,35.4067,33.6088,35.0253,1694100.0],["2012-12-05",34.9844,36.0877,34.9095,35.7199,540600.0],["2012-12-06",35.611,36.1218,35.1615,35.9651,333100.0],["2012-12-07",36.149,36.653,35.9379,36.4214,336000.0],["2012-12-10",36.3465,36.3874,35.6519,35.9515,379500.0],["2012-12-11",36.183,36.8709,36.0673,36.578,180400.0],["2012-12-12",36.7824,36.8709,36.3193,36.5985,221000.0],["2012-12-13",36.7006,36.7755,36.0604,36.1626,138100.0],["2012-12-14",36.0877,36.4078,35.8834,36.0741,116600.0],["2012-12-17",36.1821,36.5716,35.7993,36.4076,168000.0],["2012-12-18",36.4691,37.1116,36.3324,37.1047,206200.0],["2012-12-19",37.0637,37.0979,36.476,36.5306,211500.0],["2012-12-20",36.4691,36.476,35.9224,36.2914,338300.0],["2012-12-21",35.8882,37.2551,35.6763,37.2414,380600.0],["2012-12-24",37.2073,37.2073,36.2231,36.5101,46500.0],["2012-12-26",36.4349,36.8177,35.15,35.3824,301400.0],["2012-12-27",35.4781,36.2163,35.0407,36.1411,308700.0],["2012-12-28",35.9975,36.6673,35.4781,36.3939,325500.0],["2012-12-31",36.3119,37.0637,35.8267,36.968,374900.0],["2013-01-02",37.7745,38.2119,37.6173,37.9864,386600.0],["2013-01-03",38.0752,38.7177,37.9522,38.4306,267800.0],["2013-01-04",38.6152,38.6425,38.1573,38.4306,179200.0],["2013-01-07",38.3623,38.5742,38.0957,38.4921,317500.0],["2013-01-08",38.5195,38.5673,37.5968,37.8839,309800.0],["2013-01-09",38.0274,38.2598,37.795,37.9454,272200.0],["2013-01-10",38.1231,38.1231,37.4875,37.7608,127200.0],["2013-01-11",37.8429,37.8634,37.3508,37.5763,175200.0],["2013-01-14",37.5695,37.631,36.8997,36.9475,210200.0],["2013-01-15",36.845,36.968,36.5511,36.7288,280000.0],["2013-01-16",36.1752,36.4555,35.6421,35.8267,767300.0],["2013-01-17",36.0044,36.2504,35.6558,35.977,371300.0],["2013-01-18",36.0454,36.1684,35.854,36.0112,254300.0],["2013-01-22",36.018,36.1957,35.7378,36.1547,181700.0],["2013-01-23",36.0864,36.2914,35.854,36.2436,164000.0],["2013-01-24",36.1889,36.4144,35.5533,35.7515,275600.0],["2013-01-25",35.8335,36.3119,35.4303,35.813,217700.0],["2013-01-28",35.8267,35.9497,35.3551,35.6421,191300.0],["2013-01-29",35.6216,35.8813,35.3756,35.6148,138100.0],["2013-01-30",35.5806,35.6353,34.7263,34.8015,450200.0],["2013-01-31",34.8425,36.1616,34.6785,36.1206,407500.0],["2013-02-01",36.2026,36.763,35.9907,36.5238,215000.0],["2013-02-04",36.2026,36.5306,36.2026,36.3529,220500.0],["2013-02-05",36.4281,36.5443,36.2026,36.4076,96300.0],["2013-02-06",36.2162,36.8382,36.2162,36.7288,84900.0],["2013-02-07",36.6673,36.8519,36.4896,36.7767,98300.0],["2013-02-08",36.8997,37.5011,36.8313,37.4738,104000.0],["2013-02-11",37.3781,37.6788,37.3644,37.5968,89300.0],["2013-02-12",37.5216,37.8907,37.4465,37.7267,129700.0],["2013-02-13",37.7062,37.9317,37.1047,37.3986,124900.0],["2013-02-14",37.3849,37.7677,37.2414,37.7062,94300.0],["2013-02-15",37.7062,38.0069,37.5695,37.8155,114900.0],["2013-02-19",37.795,38.4306,37.3029,37.8019,542400.0],["2013-02-20",37.7813,37.9864,37.3098,37.4465,317400.0],["2013-02-21",37.4191,37.6788,36.7425,37.4465,206700.0],["2013-02-22",37.6925,38.1572,37.3371,38.1162,178300.0],["2013-02-25",38.2666,38.2666,37.631,37.631,206700.0],["2013-02-26",37.8497,38.2188,37.7403,37.8975,431700.0],["2013-02-27",37.7882,38.1914,37.426,37.9864,191800.0],["2013-02-28",37.9112,38.1709,37.5353,37.754,160300.0],["2013-03-01",37.4875,38.5058,37.1252,38.4101,218100.0],["2013-03-04",38.3213,38.4306,37.795,38.2939,202200.0],["2013-03-05",38.4921,38.8954,38.0684,38.8954,261500.0],["2013-03-06",39.0662,39.1346,38.4648,38.7519,320900.0],["2013-03-07",40.2145,42.258,39.9957,41.5677,653800.0],["2013-03-08",41.9094,43.4745,41.7454,43.331,590100.0],["2013-03-11",43.2627,43.8163,41.4993,41.7591,409400.0],["2013-03-12",41.7727,42.4494,41.6429,41.6771,276900.0],["2013-03-13",41.7796,41.9983,41.513,41.554,209500.0],["2013-03-14",41.6702,41.8616,41.4037,41.8274,288600.0],["2013-03-15",41.8958,42.1418,41.472,42.0803,274700.0],["2013-03-18",41.6087,41.9846,41.6087,41.8752,220500.0],["2013-03-19",41.9026,41.9367,41.3968,41.8889,164200.0],["2013-03-20",42.2853,42.7501,42.2785,42.463,129300.0],["2013-03-21",42.2278,42.5844,42.0084,42.3444,150300.0],["2013-03-22",41.3706,41.7821,41.254,41.6106,416800.0],["2013-03-25",41.6861,41.8164,41.4803,41.6929,259000.0],["2013-03-26",41.9398,42.2758,41.6724,42.1661,147000.0],["2013-03-27",41.9329,42.0221,41.8095,41.8712,1125900.0],["2013-03-28",41.9809,42.8724,41.8849,42.7353,219400.0],["2013-04-01",42.797,42.989,42.1867,42.9135,297600.0],["2013-04-02",43.2084,44.1136,43.1398,43.8736,478500.0],["2013-04-03",43.8667,44.0381,42.6941,42.7558,335300.0],["2013-04-04",42.7832,42.7832,42.0769,42.3169,198200.0],["2013-04-05",41.6998,41.9398,41.3089,41.9398,179900.0],["2013-04-08",41.1032,41.7821,41.0895,41.6038,237200.0],["2013-04-09",41.5626,42.2141,41.4118,41.9604,412100.0],["2013-04-10",42.0838,42.3855,41.9261,42.1044,338000.0],["2013-04-11",42.0906,42.6598,42.0495,42.1729,315400.0],["2013-04-12",42.1661,42.5707,41.8987,42.1867,278700.0],["2013-04-15",41.9535,42.1318,40.0883,40.1363,210000.0],["2013-04-16",40.4175,40.8495,40.1843,40.6986,276800.0],["2013-04-17",40.3214,41.5489,39.8551,41.4255,445900.0],["2013-04-18",41.4735,41.5352,40.246,40.5683,193200.0],["2013-04-19",40.5615,41.1032,40.1157,40.9318,156400.0],["2013-04-22",41.0483,41.2061,40.534,41.0003,177700.0],["2013-04-23",41.3226,41.7752,40.7877,41.2952,150900.0],["2013-04-24",41.6381,41.6998,40.966,41.1238,127700.0],["2013-04-25",41.4118,42.0152,41.3158,41.4461,204700.0],["2013-04-26",41.3844,41.5146,40.9043,41.1992,122000.0],["2013-04-29",41.4392,41.5901,41.0895,41.2061,73300.0],["2013-04-30",41.2335,41.8438,41.1923,41.3501,197400.0],["2013-05-01",41.1512,41.2541,40.5752,40.8358,236200.0],["2013-05-02",41.1443,41.8781,40.9386,41.4255,128000.0],["2013-05-03",41.9124,42.4404,41.7204,42.1592,133200.0],["2013-05-06",42.2758,42.5433,42.0907,42.4198,158300.0],["2013-05-07",42.5912,42.6941,42.2758,42.5432,208700.0],["2013-05-08",42.4541,43.229,42.2552,43.2153,197200.0],["2013-05-09",43.2495,43.6267,43.0781,43.3798,144800.0],["2013-05-10",43.517,43.949,43.325,43.8736,107100.0],["2013-05-13",43.7776,44.0724,43.5444,43.901,110000.0],["2013-05-14",43.901,44.5662,43.8941,44.5387,95900.0],["2013-05-15",44.525,44.5456,44.0107,44.3124,140200.0],["2013-05-16",44.2507,44.4016,43.9147,44.045,64000.0],["2013-05-17",44.1067,45.8074,44.0724,45.5468,242400.0],["2013-05-20",45.6016,45.9445,45.0393,45.2725,161400.0],["2013-05-21",45.3342,45.4919,45.1765,45.2588,121100.0],["2013-05-22",45.2725,45.5811,44.4359,44.7582,220800.0],["2013-05-23",44.5319,45.0119,44.3947,44.7993,145500.0],["2013-05-24",44.5387,45.0256,44.2713,44.957,75000.0],["2013-05-28",45.3891,46.1434,45.3891,45.8828,94400.0],["2013-05-29",45.6702,45.7182,44.5388,44.5662,91400.0],["2013-05-30",44.5045,44.5045,43.1261,43.1261,239200.0],["2013-05-31",43.4621,44.5387,43.2221,43.9216,284900.0],["2013-06-03",44.1685,44.2576,43.3524,43.949,206300.0],["2013-06-04",43.9696,44.0862,43.2564,43.6679,127600.0],["2013-06-05",43.565,43.8805,43.0027,43.181,221900.0],["2013-06-06",43.1741,43.3044,42.2004,42.6255,408300.0],["2013-06-07",41.1512,44.3399,41.11,43.8119,336300.0],["2013-06-10",43.8187,44.3193,43.6336,43.9079,188100.0],["2013-06-11",43.6473,44.3262,43.1673,43.7913,267800.0],["2013-06-12",44.1616,44.1616,43.4141,43.6336,131400.0],["2013-06-13",43.5376,44.141,43.3593,43.9422,171800.0],["2013-06-14",43.9079,44.1273,43.3181,43.565,129300.0],["2013-06-17",43.8667,44.0313,43.2015,43.3936,154700.0],["2013-06-18",43.4073,44.0999,43.4073,44.0587,93600.0],["2013-06-19",44.0519,44.3879,43.5924,43.6061,79000.0],["2013-06-20",43.4114,43.4665,42.0148,42.3726,123300.0],["2013-06-21",42.5515,42.8473,41.6158,42.1731,960100.0],["2013-06-24",41.7809,41.9116,41.4025,41.5057,195200.0],["2013-06-25",41.7809,42.5171,41.2856,41.9117,215200.0],["2013-06-26",42.3107,42.3107,41.7603,41.8153,332300.0],["2013-06-27",42.1524,42.6478,41.9185,42.462,402600.0],["2013-06-28",42.2694,42.8198,41.7259,42.3244,885300.0],["2013-07-01",42.6271,43.322,42.4001,42.9987,178300.0],["2013-07-02",42.9367,43.1844,42.6203,42.9987,154000.0],["2013-07-03",42.7372,43.1707,42.6409,43.0675,72600.0],["2013-07-05",43.5422,43.8655,43.1156,43.7898,96900.0],["2013-07-08",43.9687,44.409,43.9481,44.2852,70500.0],["2013-07-09",44.5466,44.6636,44.2164,44.4503,99000.0],["2013-07-10",44.5397,44.8906,44.2645,44.6085,77100.0],["2013-07-11",44.8424,45.3378,44.8424,45.269,81500.0],["2013-07-12",45.2415,45.9294,45.2415,45.4272,100700.0],["2013-07-15",45.4135,45.7712,45.1658,45.4341,68900.0],["2013-07-16",45.4135,45.4685,44.9319,45.1176,90400.0],["2013-07-17",45.2621,45.8813,44.9181,45.2415,201600.0],["2013-07-18",45.3034,45.8675,45.3034,45.3653,80300.0],["2013-07-19",45.3103,45.5304,45.1383,45.2896,112000.0],["2013-07-22",45.4066,45.5167,45.1314,45.3653,110300.0],["2013-07-23",45.3515,45.6611,45.2759,45.4341,117600.0],["2013-07-24",45.668,45.7506,44.9732,45.0557,82900.0],["2013-07-25",45.0007,45.7506,45.0007,45.5923,64700.0],["2013-07-26",45.2484,45.6474,44.7392,45.5235,63400.0],["2013-07-29",45.4066,45.5992,45.042,45.3584,97200.0],["2013-07-30",45.7093,46.2459,45.3997,46.0808,73300.0],["2013-07-31",46.1634,46.6037,45.9707,46.0808,200700.0],["2013-08-01",46.5005,46.8926,46.3354,46.7413,146000.0],["2013-08-02",46.7344,47.1884,46.2941,47.0164,72700.0],["2013-08-05",47.1128,47.3398,46.8582,47.2228,191900.0],["2013-08-06",47.1953,47.3398,46.6725,47.2091,184500.0],["2013-08-07",46.9614,47.1128,46.5142,46.6174,61500.0],["2013-08-08",46.8926,47.4292,46.6793,47.326,47800.0],["2013-08-09",47.154,47.4292,46.7756,47.044,65500.0],["2013-08-12",46.6862,47.4843,46.6862,47.3742,120500.0],["2013-08-13",47.4292,48.2617,47.044,47.9108,169200.0],["2013-08-14",47.9039,48.3374,47.3536,47.4361,258900.0],["2013-08-15",46.8444,46.8444,45.8606,46.0258,124500.0],["2013-08-16",45.7918,46.8926,45.6405,45.7299,89700.0],["2013-08-19",45.668,46.8789,45.4616,46.4867,80300.0],["2013-08-20",46.5486,47.2848,46.3973,47.0027,74300.0],["2013-08-21",46.8238,47.4911,46.7894,47.044,75800.0],["2013-08-22",47.2022,48.5369,47.2022,48.2961,63300.0],["2013-08-23",48.2961,48.3649,47.6563,48.2135,89500.0],["2013-08-26",48.2686,48.9703,48.0278,48.5988,206300.0],["2013-08-27",48.1103,48.2273,47.7044,47.7939,138000.0],["2013-08-28",47.7801,47.8076,47.2091,47.3467,107600.0],["2013-08-29",47.2297,47.9659,47.2297,47.5324,64800.0],["2013-08-30",47.4017,47.4017,46.6174,46.7825,106000.0],["2013-09-03",47.4224,47.5256,46.4041,46.7688,115300.0],["2013-09-04",46.7137,47.7388,46.7137,47.4705,141600.0],["2013-09-05",47.6563,48.0966,47.388,48.0278,108300.0],["2013-09-06",48.3374,48.3374,46.8857,47.0646,87100.0],["2013-09-09",47.271,47.9108,47.1265,47.6838,100000.0],["2013-09-10",47.9521,48.6538,47.6976,48.4268,67200.0],["2013-09-11",48.8121,48.8121,47.4636,47.5324,115300.0],["2013-09-12",47.4499,47.6838,46.9752,47.1884,191900.0],["2013-09-13",47.4636,47.6012,47.1059,47.4636,69700.0],["2013-09-16",47.8076,48.3443,47.6081,47.6288,81600.0],["2013-09-17",47.6288,48.3099,47.388,48.1447,150100.0],["2013-09-18",48.1585,48.1585,47.6081,47.8145,151800.0],["2013-09-19",47.8489,48.2067,47.2504,47.388,177500.0],["2013-09-20",47.1816,47.9796,46.9545,47.5806,224500.0],["2013-09-23",47.7182,47.8489,47.154,47.326,152200.0],["2013-09-24",47.4224,48.1723,46.9545,47.5187,168500.0],["2013-09-25",47.5256,47.9452,46.982,47.1816,134500.0],["2013-09-26",47.3742,47.9796,47.0096,47.4568,165100.0],["2013-09-27",48.1654,48.7708,47.1472,47.8764,224900.0],["2013-09-30",47.5599,47.9796,47.1334,47.7319,204900.0],["2013-10-01",47.8283,48.3236,47.3604,48.2135,305000.0],["2013-10-02",48.014,48.1516,47.5187,47.8558,188800.0],["2013-10-03",47.6287,47.8007,46.755,46.7756,194500.0],["2013-10-04",46.6518,47.3398,46.5762,47.1953,82800.0],["2013-10-07",46.8482,47.0552,46.3238,46.3514,154400.0],["2013-10-08",46.2824,46.4135,45.544,45.5785,138400.0],["2013-10-09",45.5854,45.6475,44.923,45.2749,161400.0],["2013-10-10",45.8821,46.2824,45.6199,46.1789,114000.0],["2013-10-11",45.9166,47.4417,45.9166,47.2761,117200.0],["2013-10-14",46.9586,47.6073,46.9241,47.5314,92500.0],["2013-10-15",47.5107,47.5728,47.0276,47.3313,86000.0],["2013-10-16",47.6142,47.9592,47.4555,47.766,159100.0],["2013-10-17",47.49,48.3871,47.4831,48.3042,90400.0],["2013-10-18",48.7045,49.1875,48.2214,49.0909,173700.0],["2013-10-21",49.0012,49.1599,48.18,48.5458,113400.0],["2013-10-22",48.6148,49.2496,48.6148,49.0357,81800.0],["2013-10-23",48.7666,49.0909,48.4285,48.67,98600.0],["2013-10-24",48.8563,49.712,48.8563,49.5947,93800.0],["2013-10-25",49.8017,50.2019,49.4083,50.1674,125400.0],["2013-10-28",50.2571,50.2847,49.574,49.9949,143200.0],["2013-10-29",50.0225,50.4503,49.6499,49.9466,58000.0],["2013-10-30",50.0639,50.0639,49.0771,49.2634,114500.0],["2013-10-31",49.2289,49.6223,48.6148,48.6148,124600.0],["2013-11-01",48.5251,48.8632,48.2697,48.6217,132900.0],["2013-11-04",48.6838,49.2427,48.532,49.1875,112000.0],["2013-11-05",48.8563,49.2703,48.4078,48.8701,102800.0],["2013-11-06",49.2082,49.2082,48.7597,48.8563,58500.0],["2013-11-07",48.9736,49.291,48.0696,48.1593,104800.0],["2013-11-08",48.0972,48.9322,48.0972,48.8425,86000.0],["2013-11-11",48.8149,48.9598,48.532,48.7183,41400.0],["2013-11-12",48.6838,48.8011,47.9109,48.6424,84700.0],["2013-11-13",48.3388,49.2358,48.3388,49.0495,74400.0],["2013-11-14",49.1047,51.1266,48.6631,50.7816,222200.0],["2013-11-15",50.7264,50.7264,49.9673,50.1743,147900.0],["2013-11-18",50.2571,50.5056,49.6016,49.9121,143900.0],["2013-11-19",50.8851,52.3756,50.7402,51.5544,418200.0],["2013-11-20",51.6855,51.9754,51.0852,51.3129,167700.0],["2013-11-21",51.6373,51.8788,51.2163,51.6441,142900.0],["2013-11-22",51.7546,51.9685,51.3543,51.7339,94800.0],["2013-11-25",51.865,52.1962,51.4578,51.5958,77300.0],["2013-11-26",51.7615,52.2583,51.651,52.0582,243500.0],["2013-11-27",52.2031,52.2859,51.6372,52.1755,144000.0],["2013-11-29",52.5067,53.0657,52.1893,52.2997,123900.0],["2013-12-02",52.2928,52.5826,51.1266,51.2577,90700.0],["2013-12-03",51.1266,51.5613,50.5538,51.1059,136200.0],["2013-12-04",50.7885,51.1197,49.6016,50.8506,90800.0],["2013-12-05",50.7953,51.7476,50.6642,51.7131,118200.0],["2013-12-06",52.2859,52.4032,51.3819,51.6856,103300.0],["2013-12-09",51.6787,52.5205,51.4095,52.4308,214800.0],["2013-12-10",52.1824,52.1824,49.9535,50.6919,512500.0],["2013-12-11",50.6919,51.168,50.5124,50.961,226500.0],["2013-12-12",50.9472,51.0852,50.5745,50.892,173700.0],["2013-12-13",50.9748,51.5958,50.4779,51.1749,151900.0],["2013-12-16",51.2715,51.7408,51.0162,51.3336,207200.0],["2013-12-17",51.3474,51.3474,50.6297,51.099,80200.0],["2013-12-18",51.0921,52.1272,50.9334,52.0237,316300.0],["2013-12-19",52.0306,52.4308,51.0645,51.1956,154800.0],["2013-12-20",51.3888,51.8719,51.2922,51.7753,474200.0],["2013-12-23",52.1337,52.5835,51.4971,51.9745,166100.0],["2013-12-24",51.9607,52.3759,51.7738,51.8569,46000.0],["2013-12-26",52.2167,52.3067,51.9123,52.1337,91900.0],["2013-12-27",52.3759,52.3759,51.2203,51.5732,91100.0],["2013-12-30",51.5663,52.0783,51.2549,52.0714,116700.0],["2013-12-31",52.0091,52.5973,51.5247,52.0576,290200.0],["2014-01-02",52.0161,52.1891,51.2549,51.8915,210000.0],["2014-01-03",51.8846,52.1129,51.3864,51.7393,105600.0],["2014-01-06",51.9054,51.9261,51.2687,51.3241,119900.0],["2014-01-07",51.5109,51.9607,50.8743,51.165,107100.0],["2014-01-08",51.1234,51.1234,49.9125,50.2169,181800.0],["2014-01-09",50.4314,50.4314,49.7602,50.2238,123200.0],["2014-01-10",50.2515,50.6044,49.2205,49.7325,183100.0],["2014-01-13",49.7671,49.7948,49.1997,49.4765,204700.0],["2014-01-14",49.4765,50.0716,49.4765,49.9401,242300.0],["2014-01-15",49.9263,50.9297,49.7256,50.5767,290700.0],["2014-01-16",50.4453,50.9643,50.1685,50.7705,125400.0],["2014-01-17",50.729,51.0542,49.8225,49.9124,137400.0],["2014-01-21",50.0647,50.3069,49.5042,50.2585,146200.0],["2014-01-22",50.3761,50.5837,50.037,50.2861,175000.0],["2014-01-23",50.0785,50.1269,49.3519,49.691,246800.0],["2014-01-24",49.2482,49.6149,48.6738,48.7915,159700.0],["2014-01-27",48.9852,49.0129,47.7742,47.8365,160600.0],["2014-01-28",47.8573,48.3416,47.6012,48.1963,453300.0],["2014-01-29",47.8711,48.0926,47.2622,47.4767,296600.0],["2014-01-30",47.6635,48.1825,47.3729,47.6289,318800.0],["2014-01-31",46.7778,47.8434,46.5287,47.1584,225400.0],["2014-02-03",47.1445,47.4006,46.6256,47.1999,386500.0],["2014-02-04",47.5044,48.2932,47.3037,48.0372,296700.0],["2014-02-05",48.0372,48.0372,46.9646,47.1169,253500.0],["2014-02-06",47.2483,47.8296,47.1722,47.1861,170800.0],["2014-02-07",47.366,48.1133,47.0546,48.051,302800.0],["2014-02-10",48.1617,48.4178,47.359,47.6358,260700.0],["2014-02-11",47.795,47.9334,47.4628,47.712,322200.0],["2014-02-12",47.7466,48.2863,47.7466,47.8296,159500.0],["2014-02-13",47.5736,48.6738,47.5736,48.653,225700.0],["2014-02-14",48.6669,49.3312,48.48,49.2274,141500.0],["2014-02-18",49.2758,49.6357,48.826,49.1928,150900.0],["2014-02-19",48.9506,49.4073,48.8399,48.9022,169800.0],["2014-02-20",49.0544,49.4281,48.9506,49.0267,107300.0],["2014-02-21",49.2274,49.2828,48.7845,48.8191,191100.0],["2014-02-24",48.9921,50.1131,48.9921,49.9194,189500.0],["2014-02-25",50.0301,50.5698,49.7187,49.8225,178700.0],["2014-02-26",49.864,50.1685,49.1305,49.1651,757400.0],["2014-02-27",49.1305,49.3104,48.6876,48.9229,186800.0],["2014-02-28",48.9783,49.0752,48.4385,48.66,215200.0],["2014-03-03",48.4316,48.4316,47.6082,47.795,299700.0],["2014-03-04",48.4662,48.8537,48.2863,48.2932,751000.0],["2014-03-05",48.2932,49.3173,48.2794,49.1305,208800.0],["2014-03-06",49.2827,49.7671,49.2827,49.3796,179000.0],["2014-03-07",49.7048,49.8225,49.262,49.2966,147300.0],["2014-03-10",49.262,49.5872,48.7776,48.9644,190100.0],["2014-03-11",49.2481,49.6149,48.8191,49.2412,254300.0],["2014-03-12",49.089,49.518,48.8676,49.3312,164800.0],["2014-03-13",48.5908,48.7153,47.3798,47.9196,853600.0],["2014-03-14",47.7465,48.5562,47.5113,48.224,595100.0],["2014-03-17",48.3278,49.0751,48.3278,48.6946,316300.0],["2014-03-18",48.7983,49.4903,48.5908,49.4696,328600.0],["2014-03-19",49.5734,49.8156,49.0129,49.4903,259100.0],["2014-03-20",49.4765,50.2861,49.1513,50.1408,205000.0],["2014-03-21",50.3069,50.5006,50.0093,50.2238,327800.0],["2014-03-24",50.3,50.3484,49.5249,49.7948,242500.0],["2014-03-25",49.9678,49.9678,49.2482,49.7533,278500.0],["2014-03-26",50.0647,50.0647,49.0959,49.0959,349900.0],["2014-03-27",49.0406,49.0406,47.7742,48.058,259500.0],["2014-03-28",48.0405,48.862,48.0336,48.2633,260700.0],["2014-03-31",48.4721,48.7436,48.2215,48.5209,157500.0],["2014-04-01",48.681,48.9107,48.6253,48.7924,198200.0],["2014-04-02",48.8202,48.9455,48.6044,48.7436,118800.0],["2014-04-03",48.7715,48.7715,48.2215,48.4582,140700.0],["2014-04-04",48.8481,48.8481,47.2887,47.3305,174700.0],["2014-04-07",47.1704,47.3514,46.4116,46.7527,301100.0],["2014-04-08",46.7388,47.3653,46.6761,46.8571,190400.0],["2014-04-09",47.0242,47.1704,46.6761,46.8849,89100.0],["2014-04-10",46.8362,47.0729,45.3952,45.618,189000.0],["2014-04-11",45.249,45.6249,44.9984,45.1794,127000.0],["2014-04-14",45.6737,46.0983,45.249,45.6041,118700.0],["2014-04-15",45.6946,45.7433,44.8801,45.3883,239800.0],["2014-04-16",45.7154,45.8686,45.249,45.5275,192100.0],["2014-04-17",45.4579,45.8895,45.3117,45.6806,169100.0],["2014-04-21",45.6528,45.785,45.2073,45.3743,108300.0],["2014-04-22",45.3604,46.2028,45.3604,46.1471,129800.0],["2014-04-23",46.0148,46.3141,45.4996,45.6319,164800.0],["2014-04-24",45.973,47.0311,45.9104,46.9963,240200.0],["2014-04-25",46.8362,47.0172,46.5299,46.9128,182200.0],["2014-04-28",46.9685,47.7691,46.7945,47.7134,330200.0],["2014-04-29",47.9988,48.2842,47.5393,48.2076,173100.0],["2014-04-30",48.1728,48.3051,47.5463,48.1937,215400.0],["2014-05-01",48.1102,48.3329,47.602,48.0336,219300.0],["2014-05-02",48.2703,48.5487,47.2609,47.3792,310400.0],["2014-05-05",47.059,47.2678,46.6413,46.878,167300.0],["2014-05-06",46.704,47.3235,46.6622,46.9824,251700.0],["2014-05-07",47.0659,47.2748,46.0565,46.7388,169600.0],["2014-05-08",46.4882,46.9894,46.2932,46.871,175200.0],["2014-05-09",46.7457,47.3583,46.7109,47.2887,187900.0],["2014-05-12",47.3862,48.1867,47.3862,47.8247,161300.0],["2014-05-13",47.6646,48.1032,47.1564,47.1843,146700.0],["2014-05-14",47.1564,47.1564,45.8407,45.973,192500.0],["2014-05-15",45.792,45.8895,44.9775,45.8547,133600.0],["2014-05-16",45.7433,46.1471,45.4996,46.1401,91000.0],["2014-05-19",45.98,46.6691,45.9452,46.6552,132600.0],["2014-05-20",46.6204,46.6204,45.9173,46.2027,204200.0],["2014-05-21",46.342,48.5209,46.0287,48.3816,484400.0],["2014-05-22",48.5209,49.1683,47.9292,48.5696,572100.0],["2014-05-23",48.7993,49.4259,48.4304,48.8272,166200.0],["2014-05-27",49.0499,49.3493,48.5696,48.7297,153100.0],["2014-05-28",48.6462,48.7297,48.3677,48.4652,135400.0],["2014-05-29",48.8272,48.8272,48.2633,48.493,101700.0],["2014-05-30",48.6462,48.7297,48.2772,48.5139,152500.0],["2014-06-02",49.1752,49.586,48.7297,49.2727,272100.0],["2014-06-03",48.9386,49.579,48.8341,49.4537,161300.0],["2014-06-04",49.3284,49.941,49.217,49.5581,107800.0],["2014-06-05",49.6417,50.5118,49.3423,50.122,165100.0],["2014-06-06",51.7788,53.5888,51.7788,53.0597,740200.0],["2014-06-09",53.0945,53.3939,52.7882,53.2686,257300.0],["2014-06-10",53.1572,53.7419,53.1572,53.6027,146900.0],["2014-06-11",53.359,53.6514,52.8369,52.8996,167600.0],["2014-06-12",52.823,53.011,52.1269,52.3566,157700.0],["2014-06-13",52.6838,53.0388,52.0921,52.5863,122500.0],["2014-06-16",52.6768,52.6768,51.6187,52.1617,125700.0],["2014-06-17",52.0433,52.7256,51.9111,52.2731,162900.0],["2014-06-18",52.2313,52.8021,51.6396,52.7673,125000.0],["2014-06-19",52.7918,53.5618,52.4418,53.3378,177500.0],["2014-06-20",53.5968,53.5968,52.8408,52.8898,221500.0],["2014-06-23",53.1978,53.5828,52.6798,53.4498,188000.0],["2014-06-24",53.3588,54.1218,53.3588,53.7508,166400.0],["2014-06-25",53.4358,54.0098,53.4358,53.9748,186100.0],["2014-06-26",53.8698,53.9748,53.4218,53.7158,107200.0],["2014-06-27",53.3798,54.1568,53.3448,53.9678,247100.0],["2014-06-30",53.9678,54.3178,53.5618,54.0238,162900.0],["2014-07-01",54.0728,55.4377,54.0728,54.7448,168600.0],["2014-07-02",54.5697,54.9757,54.2338,54.7587,159700.0],["2014-07-03",54.9757,55.2137,54.6608,55.1437,55000.0],["2014-07-07",55.0597,55.6267,54.9757,54.9757,193400.0],["2014-07-08",54.8217,54.8217,54.1638,54.4158,161700.0],["2014-07-09",54.6117,54.9617,54.5907,54.6817,104500.0],["2014-07-10",53.9468,54.5837,53.5548,54.2828,98000.0],["2014-07-11",54.2268,54.8847,53.9888,54.8147,87800.0],["2014-07-14",55.2697,55.4657,54.9687,55.1507,121300.0],["2014-07-15",55.1577,55.3677,54.8568,55.0247,215300.0],["2014-07-16",55.3117,55.4587,54.5978,54.6748,117000.0],["2014-07-17",54.2618,54.6328,53.6038,53.7508,146600.0],["2014-07-18",53.6598,54.5558,53.5758,54.3108,173700.0],["2014-07-21",54.0448,54.4998,53.5898,54.3038,89200.0],["2014-07-22",54.4368,55.2557,54.2968,54.9477,111500.0],["2014-07-23",55.0177,55.0667,54.5347,54.5697,84400.0],["2014-07-24",54.7727,54.8987,53.8558,53.9748,239700.0],["2014-07-25",53.5758,53.7368,52.9738,53.2118,107200.0],["2014-07-28",53.2538,53.5058,52.8478,53.4708,117200.0],["2014-07-29",53.5268,53.8488,53.1278,53.2608,74700.0],["2014-07-30",53.5338,53.7718,53.2748,53.7578,97100.0],["2014-07-31",53.2188,53.4918,52.7218,52.8478,173600.0],["2014-08-01",52.7568,53.0578,52.3928,52.4978,109300.0],["2014-08-04",52.7078,52.7078,52.1059,52.4418,117000.0],["2014-08-05",52.3228,52.4418,51.7629,52.1129,98400.0],["2014-08-06",51.7769,52.4488,51.7559,52.3368,96100.0],["2014-08-07",52.3788,52.5048,51.7699,51.9589,69300.0],["2014-08-08",51.9589,52.8828,51.8959,52.8408,63700.0],["2014-08-11",53.1908,53.7228,52.9948,53.0928,74100.0],["2014-08-12",53.0368,53.6178,53.0368,53.3868,64200.0],["2014-08-13",53.6108,53.6108,52.9248,53.0158,113500.0],["2014-08-14",53.2048,53.3098,52.7288,53.3028,65500.0],["2014-08-15",53.8418,53.9118,53.0298,53.7718,136200.0],["2014-08-18",54.2268,54.4508,53.7018,54.2128,130100.0],["2014-08-19",54.4298,54.5838,54.1008,54.4018,50100.0],["2014-08-20",54.0798,54.5977,53.5548,53.7298,76100.0],["2014-08-21",53.5968,53.7998,53.2258,53.3938,72300.0],["2014-08-22",53.0508,53.7228,53.0508,53.3658,54200.0],["2014-08-25",53.5478,53.8628,53.0438,53.7998,89800.0],["2014-08-26",53.8488,54.7657,53.6948,54.7097,95500.0],["2014-08-27",54.5557,55.3747,54.0938,54.9267,171800.0],["2014-08-28",54.5908,55.9697,54.4298,55.1437,132500.0],["2014-08-29",55.1157,55.8787,54.6188,55.6407,107000.0],["2014-09-02",55.7107,55.7107,54.8637,55.0877,168500.0],["2014-09-03",55.4377,55.7877,55.2907,55.6127,130200.0],["2014-09-04",55.8227,56.1237,55.3607,55.6897,79700.0],["2014-09-05",55.4377,55.6127,54.9827,55.5147,56400.0],["2014-09-08",55.3327,55.6127,54.1428,54.2618,238100.0],["2014-09-09",54.1638,54.3738,53.7508,53.8208,122500.0],["2014-09-10",53.9328,54.1778,53.4288,53.7368,119600.0],["2014-09-11",53.3938,60.1975,53.1698,60.0225,1114500.0],["2014-09-12",60.3725,62.6124,60.2885,61.2685,719300.0],["2014-09-15",61.1775,61.4925,60.7435,61.1845,249000.0],["2014-09-16",61.2195,61.8075,60.6315,61.6955,230000.0],["2014-09-17",61.7024,62.2344,61.4995,61.8984,186500.0],["2014-09-18",62.2274,62.9834,61.8845,62.5494,237300.0],["2014-09-19",62.6544,62.9904,61.7865,61.8285,256600.0],["2014-09-22",61.6465,62.0944,61.4015,61.4995,186600.0],["2014-09-23",61.6605,61.6605,60.8065,61.0235,427900.0],["2014-09-24",61.3385,62.3044,58.9656,60.2255,420700.0],["2014-09-25",60.4845,61.0935,60.1205,60.1765,323000.0],["2014-09-26",60.1275,60.2675,59.9525,59.9805,239000.0],["2014-09-29",59.5045,60.0785,59.3785,59.9595,159100.0],["2014-09-30",59.8055,61.1635,59.5255,60.7295,375800.0],["2014-10-01",60.5825,60.8905,59.3785,59.6585,246900.0],["2014-10-02",59.5465,59.9525,58.2726,59.1896,227900.0],["2014-10-03",59.8684,60.6421,59.4393,60.5577,215300.0],["2014-10-06",60.6632,60.8742,59.8121,59.995,124700.0],["2014-10-07",59.4463,60.0653,58.0606,58.1028,219500.0],["2014-10-08",58.1801,60.1005,58.1239,59.9035,230000.0],["2014-10-09",59.6362,59.9387,58.152,58.1942,181900.0],["2014-10-10",57.8566,58.9258,57.5049,57.6174,185900.0],["2014-10-13",57.8917,58.9258,57.3993,57.941,279200.0],["2014-10-14",58.4334,59.39,58.3419,58.4686,356100.0],["2014-10-15",57.7018,58.2716,56.2809,57.7721,350500.0],["2014-10-16",56.5974,58.7429,56.5974,58.2083,446300.0],["2014-10-17",58.975,59.2212,57.9128,58.0817,266200.0],["2014-10-20",57.8566,58.4967,57.526,57.8636,231800.0],["2014-10-21",58.0746,58.8695,57.8144,58.6866,296500.0],["2014-10-22",58.7148,58.9891,58.2153,58.2716,141000.0],["2014-10-23",58.8343,59.0876,58.6725,59.0102,267600.0],["2014-10-24",59.172,59.2142,58.3771,59.0876,184700.0],["2014-10-27",58.9328,59.4393,58.4052,59.3971,127700.0],["2014-10-28",59.4463,61.1064,59.4393,60.8813,368400.0],["2014-10-29",60.9938,61.3596,60.1638,60.4241,221400.0],["2014-10-30",60.1005,60.7195,59.784,60.6421,181900.0],["2014-10-31",61.6973,61.9575,60.5929,60.7476,242000.0],["2014-11-03",60.7547,61.5495,60.614,60.9657,190400.0],["2014-11-04",60.9094,61.4089,59.9598,60.614,142300.0],["2014-11-05",60.8954,61.3737,60.3608,60.6843,194900.0],["2014-11-06",60.811,61.3174,60.7688,61.233,177000.0],["2014-11-07",61.0993,61.4159,60.7336,60.9376,111300.0],["2014-11-10",61.1064,61.444,60.6492,61.3104,127800.0],["2014-11-11",61.2682,61.7395,61.0994,61.3385,95900.0],["2014-11-12",61.1275,61.5917,60.8109,61.3948,107700.0],["2014-11-13",61.5425,62.471,61.24,61.7184,128700.0],["2014-11-14",61.5706,62.0419,61.2822,61.2963,111400.0],["2014-11-17",61.3666,61.4792,60.3256,60.3537,109600.0],["2014-11-18",60.5014,60.6562,59.995,60.1357,78100.0],["2014-11-19",60.0864,60.3256,59.791,59.8684,86800.0],["2014-11-20",59.5659,60.0513,58.8906,59.7136,102600.0],["2014-11-21",60.5296,60.6351,59.8402,59.8965,263900.0],["2014-11-24",60.1638,60.4944,59.4393,59.594,295600.0],["2014-11-25",59.7558,60.4663,59.7488,60.213,207700.0],["2014-11-26",60.1145,61.5917,60.0372,61.437,144300.0],["2014-11-28",61.6832,62.8438,61.5566,61.648,84500.0],["2014-12-01",61.7114,62.3022,61.0712,61.1557,175700.0],["2014-12-02",61.4933,62.7383,61.3948,62.6821,233500.0],["2014-12-03",62.7524,62.8509,62.0419,62.6047,255800.0],["2014-12-04",62.8157,63.5613,62.0631,63.2589,221600.0],["2014-12-05",63.0197,64.4406,63.0197,64.314,354000.0],["2014-12-08",64.0186,66.2344,61.1838,62.7313,467100.0],["2014-12-09",62.2741,63.7091,61.9153,63.7091,359500.0],["2014-12-10",63.6528,63.6528,61.7746,62.2178,251400.0],["2014-12-11",62.6891,63.2729,61.7254,61.9786,256900.0],["2014-12-12",61.43,62.9493,60.9938,62.7243,253900.0],["2014-12-15",63.294,63.9904,63.1674,63.4558,286700.0],["2014-12-16",63.3785,63.9412,62.879,62.9072,373600.0],["2014-12-17",63.0478,64.3703,62.5062,64.2647,203500.0],["2014-12-18",64.8134,64.8134,62.9845,63.6317,300600.0],["2014-12-19",63.5262,63.5262,62.6188,63.2237,296700.0],["2014-12-22",63.3081,63.6528,62.7454,63.2519,144400.0],["2014-12-23",63.4418,63.7724,62.9283,63.5473,153200.0],["2014-12-24",63.4731,64.3352,63.2257,63.6427,102200.0],["2014-12-26",63.9465,64.1515,63.4519,63.7275,56900.0],["2014-12-29",63.8335,64.4483,63.466,64.4059,122800.0],["2014-12-30",64.2787,64.42,63.5155,63.9041,114200.0],["2014-12-31",63.9324,64.5331,63.8971,64.3988,169500.0],["2015-01-02",64.8582,65.9606,63.5862,63.9183,185500.0],["2015-01-05",63.6709,64.0808,63.254,63.6285,241800.0],["2015-01-06",63.6144,63.8829,61.6569,62.3283,280900.0],["2015-01-07",62.6392,63.0067,62.0032,62.9501,230800.0],["2015-01-08",63.5296,64.3847,63.1904,63.7628,155000.0],["2015-01-09",63.7557,63.9536,62.5261,63.1621,156400.0],["2015-01-12",63.2399,64.6744,62.6745,63.9536,406100.0],["2015-01-13",64.8299,66.0383,64.3282,64.9924,592800.0],["2015-01-14",64.4836,65.2821,63.4943,64.1585,259400.0],["2015-01-15",64.2504,64.7168,62.7028,62.7311,180900.0],["2015-01-16",62.4413,63.6215,62.0597,63.5438,135500.0],["2015-01-20",63.5013,63.5579,62.2081,62.7805,120000.0],["2015-01-21",62.6463,63.3671,62.2576,62.4837,118200.0],["2015-01-22",63.0067,64.0667,62.4837,63.7557,175600.0],["2015-01-23",63.784,64.2434,63.3459,63.9183,204400.0],["2015-01-26",63.8476,64.4765,63.6003,64.1373,155700.0],["2015-01-27",63.3105,64.5189,63.2823,64.0879,121400.0],["2015-01-28",64.4624,64.4695,63.2469,63.6144,220600.0],["2015-01-29",63.6144,63.6639,62.9007,63.572,191900.0],["2015-01-30",63.0561,63.3529,61.8336,62.0173,211100.0],["2015-02-02",61.9608,62.6816,60.8867,61.9891,149100.0],["2015-02-03",62.3495,62.3495,61.8972,62.0809,222500.0],["2015-02-04",61.8195,62.6816,61.5015,61.8901,378400.0],["2015-02-05",62.1657,62.406,60.4415,61.1411,312600.0],["2015-02-06",61.3177,62.3,61.0351,61.558,314500.0],["2015-02-09",61.2824,61.5509,59.7489,59.7842,242000.0],["2015-02-10",60.1941,61.0633,59.9044,60.7524,325300.0],["2015-02-11",60.6676,61.4449,60.4839,60.9573,175600.0],["2015-02-12",61.2895,61.5651,60.9503,61.2471,135100.0],["2015-02-13",61.1905,61.7135,60.6252,60.6676,176400.0],["2015-02-17",60.7736,60.9715,60.18,60.3567,190900.0],["2015-02-18",60.2789,61.2471,60.0952,60.9573,199300.0],["2015-02-19",60.8089,61.6923,60.4203,60.5757,209300.0],["2015-02-20",60.3142,60.823,60.0952,60.7029,231300.0],["2015-02-23",60.5545,60.9856,60.2365,60.5616,99600.0],["2015-02-24",60.604,61.028,60.3567,60.9927,113300.0],["2015-02-25",61.0068,61.1623,60.4838,60.6817,96000.0],["2015-02-26",60.5121,62.0739,60.4061,61.6569,242200.0],["2015-02-27",61.5651,62.1657,61.3672,62.0527,194600.0],["2015-03-02",61.9678,63.0844,61.9184,62.406,143400.0],["2015-03-03",62.1516,62.1516,60.9927,61.4591,194000.0],["2015-03-04",61.1623,61.671,61.028,61.5014,91700.0],["2015-03-05",61.5297,61.8831,61.028,61.664,101600.0],["2015-03-06",61.2117,61.3742,60.611,60.7312,120000.0],["2015-03-09",60.6676,61.558,60.6676,61.3319,98400.0],["2015-03-10",60.8443,60.9856,60.3072,60.6393,130500.0],["2015-03-11",60.6111,60.922,59.756,60.074,285600.0],["2015-03-12",63.5649,66.7732,62.5473,65.9111,1020900.0],["2015-03-13",66.3351,68.5046,66.2503,68.441,532600.0],["2015-03-16",68.8508,71.1475,68.8296,71.0203,594200.0],["2015-03-17",70.9779,71.727,70.3631,71.0344,444700.0],["2015-03-18",70.8083,71.091,69.5787,70.5186,403800.0],["2015-03-19",70.5186,70.985,69.6776,69.9603,301500.0],["2015-03-20",70.4055,71.0274,69.6211,69.925,389900.0],["2015-03-23",69.8048,70.8507,69.3384,70.3631,279900.0],["2015-03-24",70.2218,71.4938,70.144,70.8931,223300.0],["2015-03-25",70.879,71.409,70.0592,70.3772,242800.0],["2015-03-26",70.3843,70.3843,69.2466,69.925,276800.0],["2015-03-27",70.1689,72.2028,70.1689,70.9796,347900.0],["2015-03-30",71.2356,71.7832,70.7805,71.4347,273500.0],["2015-03-31",71.4774,74.0375,71.2498,73.5469,427500.0],["2015-04-01",73.6891,73.8882,72.2739,72.8428,358400.0],["2015-04-02",73.3051,74.3931,72.9424,74.2082,311900.0],["2015-04-06",73.8953,75.0758,73.7317,74.3433,199500.0],["2015-04-07",74.642,75.2465,74.194,75.1398,237500.0],["2015-04-08",75.2963,76.6261,74.9407,76.5692,270700.0],["2015-04-09",76.5763,77.0101,74.8909,75.851,278400.0],["2015-04-10",76.2847,76.2847,75.2394,75.4527,147700.0],["2015-04-13",75.666,75.666,74.6704,74.6846,197200.0],["2015-04-14",74.5353,75.0118,73.7815,74.4144,286000.0],["2015-04-15",74.7416,75.1469,73.874,74.7416,249200.0],["2015-04-16",74.5496,74.8056,73.8811,74.2082,152300.0],["2015-04-17",73.7246,74.1371,73.049,73.3051,218500.0],["2015-04-20",73.5753,74.2651,73.2553,74.1015,245500.0],["2015-04-21",74.3078,74.6989,73.938,74.3362,161900.0],["2015-04-22",74.7416,74.9265,73.9806,74.4642,145700.0],["2015-04-23",74.5638,75.2678,74.2011,74.9051,157300.0],["2015-04-24",75.1682,75.1754,73.5682,73.9949,218700.0],["2015-04-27",73.9735,74.5496,72.2454,72.4232,212000.0],["2015-04-28",72.345,72.8072,71.6623,72.3521,247000.0],["2015-04-29",72.1886,72.3237,70.4249,70.5814,247800.0],["2015-04-30",70.5742,71.6409,70.4533,70.5529,386200.0],["2015-05-01",70.6027,71.5841,70.4889,70.9938,151800.0],["2015-05-04",70.88,71.7405,70.4035,70.4107,160100.0],["2015-05-05",71.1361,71.321,70.0124,71.2641,280800.0],["2015-05-06",71.3352,71.5485,70.8231,71.1787,283400.0],["2015-05-07",71.2569,72.0107,71.2569,71.7476,108800.0],["2015-05-08",72.409,72.409,71.5414,72.0463,266500.0],["2015-05-11",72.0534,72.6508,71.8614,71.9681,108600.0],["2015-05-12",71.513,72.1174,70.7734,72.0179,103300.0],["2015-05-13",72.1316,72.6223,71.7405,72.217,182500.0],["2015-05-14",72.6152,74.1158,72.0961,73.5113,320300.0],["2015-05-15",73.7175,74.7131,73.369,73.4686,447300.0],["2015-05-18",73.5895,74.77,73.1059,74.6704,396900.0],["2015-05-19",74.77,75.2109,74.0731,74.6704,199600.0],["2015-05-20",74.6705,74.9691,73.9735,74.45,142100.0],["2015-05-21",74.5922,75.5025,74.0873,75.0331,179500.0],["2015-05-22",75.0047,75.7372,74.4998,75.0687,178000.0],["2015-05-26",75.0403,75.0403,73.2837,73.9664,149200.0],["2015-05-27",73.9593,75.3958,73.561,75.026,102000.0],["2015-05-28",74.6705,74.6776,73.4188,74.3931,182800.0],["2015-05-29",74.0731,74.2153,73.2766,73.7744,156900.0],["2015-06-01",74.3789,74.5282,73.2908,74.3647,128700.0],["2015-06-02",74.4002,75.2536,73.6393,74.9691,371600.0],["2015-06-03",75.1256,75.4243,74.8127,75.0402,155700.0],["2015-06-04",74.7202,75.4456,74.3433,74.6633,100400.0],["2015-06-05",74.9691,75.6234,74.2366,75.602,197600.0],["2015-06-08",73.3264,76.0216,72.9708,75.602,398500.0],["2015-06-09",75.5523,75.5523,72.921,73.4117,354800.0],["2015-06-10",73.81,74.8554,73.3548,74.6776,165100.0],["2015-06-11",74.706,75.4954,74.6349,75.2892,151100.0],["2015-06-12",75.1114,75.9718,74.9549,75.3034,149800.0],["2015-06-15",75.0189,75.4954,74.6847,75.2323,217900.0],["2015-06-16",74.9762,75.6447,74.7344,74.9193,116400.0],["2015-06-17",75.1114,75.3816,74.2295,75.09,158900.0],["2015-06-18",75.3318,76.7043,75.3318,76.5123,211400.0],["2015-06-19",76.8039,77.515,76.1568,77.0457,366100.0],["2015-06-22",77.5079,78.3968,76.939,77.9488,256300.0],["2015-06-23",78.2657,78.5804,77.2787,78.1655,241300.0],["2015-06-24",78.1012,78.1727,77.3216,77.6577,255100.0],["2015-06-25",77.8222,78.2084,77.5075,77.9796,165000.0],["2015-06-26",78.1155,78.9809,77.7579,78.1727,369700.0],["2015-06-29",77.6005,78.3873,76.6135,77.0498,328400.0],["2015-06-30",77.4861,78.3658,77.0856,78.1012,272200.0],["2015-07-01",78.6662,79.5817,78.4016,79.2312,284800.0],["2015-07-02",79.3886,79.3886,77.9581,78.1226,140300.0],["2015-07-06",77.5934,78.8593,76.9139,78.752,215600.0],["2015-07-07",78.9809,78.9809,77.7364,78.5875,195300.0],["2015-07-08",77.858,78.8164,77.3717,78.1226,158400.0],["2015-07-09",78.8021,79.174,77.7436,77.7579,215600.0],["2015-07-10",78.4016,78.8664,77.3359,78.516,224600.0],["2015-07-13",79.2026,79.7605,78.516,79.317,162400.0],["2015-07-14",79.4458,79.9607,78.9308,79.6031,145400.0],["2015-07-15",79.6603,80.1753,78.988,79.0167,164900.0],["2015-07-16",79.4171,80.1967,78.9809,79.7318,183600.0],["2015-07-17",79.8892,80.3469,78.3586,78.4731,124900.0],["2015-07-20",78.6519,79.2169,78.3086,78.6376,98200.0],["2015-07-21",78.6662,79.0023,77.9796,78.0082,121300.0],["2015-07-22",77.9724,78.7305,77.8723,78.7162,129900.0],["2015-07-23",79.0953,79.9822,78.2657,78.6161,159900.0],["2015-07-24",78.3372,78.6376,77.4289,77.4861,149800.0],["2015-07-27",77.4074,77.8294,76.5134,76.7566,158400.0],["2015-07-28",77.3073,77.3359,76.1629,76.8281,225000.0],["2015-07-29",76.8424,77.3001,76.3846,76.6636,147200.0],["2015-07-30",76.6493,77.4003,76.0199,77.1857,174800.0],["2015-07-31",77.3788,78.7163,77.2429,78.4516,129400.0],["2015-08-03",78.4373,79.1597,77.1213,77.5791,110600.0],["2015-08-04",77.6935,78.2371,77.386,77.9868,88500.0],["2015-08-05",78.0297,79.0095,77.8509,78.6161,136400.0],["2015-08-06",78.8021,78.8379,77.622,78.187,155000.0],["2015-08-07",78.3157,78.3944,77.3931,78.2156,107200.0],["2015-08-10",78.5303,78.9737,78.2299,78.7449,103300.0],["2015-08-11",78.3372,79.41,78.1369,79.0453,128700.0],["2015-08-12",78.3873,78.6734,76.4705,77.1571,183700.0],["2015-08-13",77.1571,78.2585,76.4705,77.3788,75100.0],["2015-08-14",77.3287,78.1584,76.7566,78.0725,119600.0],["2015-08-17",77.7364,79.4815,77.2715,79.2741,98100.0],["2015-08-18",79.2527,79.5674,78.2943,78.7091,86600.0],["2015-08-19",78.4373,79.3886,78.0082,78.752,116400.0],["2015-08-20",78.3873,78.8021,77.858,78.1584,179800.0],["2015-08-21",76.7137,78.7949,76.7137,77.5433,351000.0],["2015-08-24",75.7624,78.6733,74.3392,75.1759,267500.0],["2015-08-25",77.2429,77.4289,74.6682,74.8613,320400.0],["2015-08-26",76.1773,77.0212,74.897,76.5778,276400.0],["2015-08-27",76.9354,77.529,76.2774,77.0856,220000.0],["2015-08-28",76.8209,77.9867,76.7065,77.7507,173000.0],["2015-08-31",76.9426,77.8294,76.6064,77.1786,152800.0],["2015-09-01",76.2631,76.7709,74.2605,74.7397,366700.0],["2015-09-02",75.1545,76.1844,74.8112,76.0414,200100.0],["2015-09-03",76.0199,77.4289,75.8411,76.07,169100.0],["2015-09-04",75.2976,76.2416,75.2976,75.6981,90000.0],["2015-09-08",76.7137,77.2429,75.9698,77.0784,154100.0],["2015-09-09",77.8866,78.7735,76.306,76.5063,135800.0],["2015-09-10",76.0628,77.0713,75.3476,76.7065,85000.0],["2015-09-11",76.3131,77.7793,76.3131,77.4789,168000.0],["2015-09-14",77.7436,78.0726,76.8853,76.9425,136600.0],["2015-09-15",77.1357,77.1357,75.8054,76.2702,267800.0],["2015-09-16",76.5063,77.2215,76.2488,77.0284,210000.0],["2015-09-17",77.0498,77.6005,76.635,76.9854,276200.0],["2015-09-18",76.1272,76.8209,75.5765,75.8125,229100.0],["2015-09-21",76.449,77.6363,76.0056,77.3359,328000.0],["2015-09-22",76.7709,76.9139,75.4549,75.6409,196600.0],["2015-09-23",75.9055,76.0628,75.2904,75.7911,172200.0],["2015-09-24",75.4549,75.884,74.6753,75.4263,178600.0],["2015-09-25",75.977,78.3086,75.9055,76.8281,368000.0],["2015-09-28",77.1857,78.4516,73.6669,73.7026,628400.0],["2015-09-29",74.3106,74.8184,71.8788,72.4224,562400.0],["2015-09-30",72.9302,75.0544,72.6942,74.8684,648300.0],["2015-10-01",74.8684,75.412,73.8743,74.5537,513400.0],["2015-10-02",74.1246,74.8326,73.4165,74.8326,260000.0],["2015-10-05",75.1831,75.9126,74.9542,75.7195,189100.0],["2015-10-06",75.6051,76.0199,74.0817,74.6038,189400.0],["2015-10-07",75.0017,75.455,74.239,74.9945,275000.0],["2015-10-08",74.9513,76.6997,74.793,76.5846,228600.0],["2015-10-09",76.8292,77.7142,76.6637,77.5415,186300.0],["2015-10-12",76.93,78.851,76.6997,78.7,182300.0],["2015-10-13",78.2539,79.4914,77.7718,78.4697,233600.0],["2015-10-14",78.5632,78.7143,77.3761,77.6711,189200.0],["2015-10-15",78.0524,78.5992,76.7717,78.4121,302900.0],["2015-10-16",78.3834,78.7287,77.5559,78.3474,227500.0],["2015-10-19",78.0956,78.9014,77.9013,78.5992,172700.0],["2015-10-20",78.7215,79.0525,78.2251,78.8151,167600.0],["2015-10-21",78.9158,79.1316,77.6998,78.5632,263700.0],["2015-10-22",78.9878,79.5562,78.6064,79.3763,153300.0],["2015-10-23",79.9735,80.5347,79.4195,80.4412,147600.0],["2015-10-26",80.4412,82.0097,80.2541,81.8946,196800.0],["2015-10-27",81.7435,82.1032,80.8801,81.4053,297200.0],["2015-10-28",81.6787,83.1753,81.0671,83.1393,188700.0],["2015-10-29",82.8155,83.8373,82.0241,82.8443,158000.0],["2015-10-30",82.6644,83.0889,81.9305,82.1464,131700.0],["2015-11-02",82.3335,83.3048,81.6355,82.9594,111200.0],["2015-11-03",82.7508,83.2472,81.9521,82.5637,127000.0],["2015-11-04",83.276,84.269,82.8947,83.4487,179600.0],["2015-11-05",83.312,83.6862,82.1968,83.5207,102700.0],["2015-11-06",83.384,84.0171,82.8515,83.5638,90200.0],["2015-11-09",83.1681,83.1681,82.0744,82.3838,100400.0],["2015-11-10",82.4126,83.7581,82.204,83.643,235100.0],["2015-11-11",83.9596,84.7079,82.8875,83.2257,137500.0],["2015-11-12",83.0098,83.1105,81.9881,82.1536,173800.0],["2015-11-13",82.1536,83.0818,81.7363,82.6788,229400.0],["2015-11-16",82.4198,82.8371,81.1247,82.6717,211100.0],["2015-11-17",83.2328,83.7653,82.6429,82.9307,180900.0],["2015-11-18",82.9019,83.6142,82.1968,82.9235,206900.0],["2015-11-19",83.1105,83.4559,82.6501,82.9163,176300.0],["2015-11-20",83.4631,84.2761,83.1537,84.1826,242100.0],["2015-11-23",84.1754,85.7152,83.4487,85.377,132100.0],["2015-11-24",84.9381,85.1611,83.6142,85.01,218100.0],["2015-11-25",85.0964,86.9024,85.0892,86.78,153100.0],["2015-11-27",86.6217,87.3844,86.5426,87.0031,97400.0],["2015-11-30",87.6219,87.7082,85.636,86.7728,292400.0],["2015-12-01",87.0607,87.3844,85.118,85.7512,422200.0],["2015-12-02",85.931,89.176,85.1108,88.9026,456900.0],["2015-12-03",89.1616,89.9603,87.9456,88.2982,591700.0],["2015-12-04",88.7371,89.8811,87.3988,87.7802,398200.0],["2015-12-07",90.3128,93.1693,89.4422,90.356,557000.0],["2015-12-08",90.3272,92.5002,89.6437,92.2699,371100.0],["2015-12-09",91.8526,93.3851,91.2698,91.6295,351900.0],["2015-12-10",91.9245,92.421,91.2626,92.4138,283000.0],["2015-12-11",91.4281,92.6225,91.3417,91.8598,346900.0],["2015-12-14",91.7375,92.5721,90.9748,91.3489,363600.0],["2015-12-15",91.8166,93.8384,91.018,93.3492,364900.0],["2015-12-16",93.9967,95.997,93.6945,95.6804,334500.0],["2015-12-17",95.7308,96.1193,92.0397,92.1188,317300.0],["2015-12-18",91.5,92.1836,89.7372,89.8595,697000.0],["2015-12-21",90.2985,90.651,89.5789,89.9819,476100.0],["2015-12-22",90.0466,90.5934,89.5645,90.0898,330900.0],["2015-12-23",90.5041,94.5174,90.5041,93.2953,539100.0],["2015-12-24",93.4255,94.3728,92.3336,92.5433,73800.0],["2015-12-28",92.0082,92.9049,91.531,92.659,116600.0],["2015-12-29",92.8687,94.8428,92.8687,94.2281,232900.0],["2015-12-30",94.3366,95.3417,94.0185,94.1848,169000.0],["2015-12-31",94.069,94.192,92.5505,92.5505,153100.0],["2016-01-04",91.596,91.596,89.0941,89.7738,352200.0],["2016-01-05",90.1353,91.2128,89.6653,91.0609,271400.0],["2016-01-06",89.9618,91.8636,89.8316,91.0754,272100.0],["2016-01-07",89.3761,90.345,88.0311,88.2191,230300.0],["2016-01-08",88.4143,89.405,87.0115,87.1995,230900.0],["2016-01-11",87.3225,89.5207,87.3225,89.2965,388000.0],["2016-01-12",89.7955,90.5258,87.3297,88.0528,343800.0],["2016-01-13",88.0528,88.4577,84.2059,84.6759,287700.0],["2016-01-14",86.1221,89.4339,85.9413,88.0528,632600.0],["2016-01-15",86.2161,87.3224,84.1914,85.9992,331600.0],["2016-01-19",87.091,88.9639,86.5053,88.1829,421000.0],["2016-01-20",87.5394,88.6096,84.618,87.7129,339500.0],["2016-01-21",87.6912,90.2293,86.7874,89.1591,343900.0],["2016-01-22",90.2076,90.3522,88.8916,90.0702,285000.0],["2016-01-25",90.0197,90.5186,88.7542,89.0724,168800.0],["2016-01-26",89.3327,90.9018,88.812,90.1136,236900.0],["2016-01-27",89.9763,90.2149,87.1995,87.4888,203100.0],["2016-01-28",88.4505,88.6674,85.9992,86.7657,194400.0],["2016-01-29",87.0043,90.3884,86.1438,90.3884,295200.0],["2016-02-01",89.5352,90.6198,89.217,90.0413,196100.0],["2016-02-02",89.2965,89.8389,87.6045,88.1757,168500.0],["2016-02-03",89.0579,89.2893,85.2254,86.5993,216000.0],["2016-02-04",86.6138,87.0332,85.3412,86.6644,223400.0],["2016-02-05",86.0932,86.0932,83.4394,84.459,271800.0],["2016-02-08",83.4683,85.0085,83.0633,84.6036,354400.0],["2016-02-09",83.5478,85.5725,83.4394,84.1625,235800.0],["2016-02-10",84.7482,86.6861,84.242,85.2616,190800.0],["2016-02-11",83.9455,85.2471,83.5189,84.7409,240700.0],["2016-02-12",85.7027,87.1706,84.8494,86.9464,215100.0],["2016-02-16",88.1106,90.3884,87.4888,89.6147,218000.0],["2016-02-17",90.2076,91.0898,89.2387,90.5403,295300.0],["2016-02-18",90.4174,91.7479,89.3472,90.1426,201800.0],["2016-02-19",90.0847,92.7602,90.0847,92.3625,217500.0],["2016-02-22",93.223,93.6424,91.3574,91.6177,218900.0],["2016-02-23",91.3357,92.0154,90.8657,91.5599,197800.0],["2016-02-24",90.656,92.4565,89.5352,92.3119,218900.0],["2016-02-25",92.6156,93.6135,92.0154,93.5484,157600.0],["2016-02-26",93.91,93.9823,91.6105,91.6611,208400.0],["2016-02-29",91.7406,92.4204,91.0754,92.1311,418500.0],["2016-03-01",92.941,93.9317,92.1745,93.8955,219900.0],["2016-03-02",93.9316,93.9316,92.6228,93.3387,211000.0],["2016-03-03",93.1435,93.5412,92.5722,92.9049,324700.0],["2016-03-04",93.2664,93.9317,92.3047,93.9172,352800.0],["2016-03-07",93.1362,94.5246,92.4782,94.4161,274700.0],["2016-03-08",94.7777,96.7084,94.004,95.0308,347400.0],["2016-03-09",95.2839,96.7735,95.0308,96.1082,535700.0],["2016-03-10",97.6774,98.3282,90.0052,92.2685,1025000.0],["2016-03-11",93.2809,95.5876,92.847,94.7921,450600.0],["2016-03-14",94.5535,95.8045,94.4668,95.2333,257900.0],["2016-03-15",94.8283,95.2116,94.38,94.474,265600.0],["2016-03-16",94.1486,94.5608,93.534,93.9751,243900.0],["2016-03-17",94.0618,94.192,92.377,92.5433,528900.0],["2016-03-18",93.1001,93.8883,91.878,92.0371,841800.0],["2016-03-21",92.2758,93.3966,91.126,92.4493,275400.0],["2016-03-22",91.8563,92.7602,91.6322,92.2974,228000.0],["2016-03-23",92.2613,92.6734,91.4803,91.5381,271200.0],["2016-03-24",91.3999,92.164,90.9923,92.1276,207500.0],["2016-03-28",92.4915,93.7651,92.1495,93.6414,259300.0],["2016-03-29",93.394,96.1085,93.2048,95.9193,290300.0],["2016-03-30",96.2177,96.2395,94.8931,95.8247,215000.0],["2016-03-31",95.8684,97.4985,95.4317,97.302,348900.0],["2016-04-01",96.7562,97.2948,95.7665,96.2905,300400.0],["2016-04-04",96.3123,96.3269,93.9034,94.7039,282900.0],["2016-04-05",94.2745,94.6457,92.6808,92.8336,298300.0],["2016-04-06",92.8336,93.9907,92.1131,93.6778,403800.0],["2016-04-07",94.0417,94.7112,92.8263,93.3285,313200.0],["2016-04-08",93.8597,93.9034,92.95,93.5322,227500.0],["2016-04-11",94.0926,94.4929,93.1684,93.1902,217100.0],["2016-04-12",93.1756,94.5875,93.1756,94.1508,258600.0],["2016-04-13",94.4711,95.912,93.918,95.6137,229100.0],["2016-04-14",96.5015,96.5961,94.522,96.043,214600.0],["2016-04-15",96.094,96.7853,95.0169,96.3632,201800.0],["2016-04-18",96.1231,97.0037,95.7155,96.5961,280800.0],["2016-04-19",96.7126,97.1201,96.0649,96.7999,249700.0],["2016-04-20",96.6398,97.0837,95.3444,95.3735,320400.0],["2016-04-21",95.0824,96.0794,94.8131,95.9703,272700.0],["2016-04-22",95.6719,96.1376,94.3473,95.0242,230600.0],["2016-04-25",94.6312,95.4099,94.1872,95.0315,178700.0],["2016-04-26",95.0751,95.9557,94.6311,95.3152,174300.0],["2016-04-27",95.0242,95.3298,94.3692,95.177,194400.0],["2016-04-28",94.784,94.9077,93.8816,94.1581,199400.0],["2016-04-29",93.8088,94.6894,93.5395,94.3473,179600.0],["2016-05-02",94.9659,95.4827,94.5293,95.1624,191800.0],["2016-05-03",94.5366,95.3517,94.0999,94.4856,243600.0],["2016-05-04",94.0053,94.5948,93.7069,94.1654,225800.0],["2016-05-05",94.0417,94.129,93.1538,93.9325,150800.0],["2016-05-06",93.4595,95.1042,92.9209,94.9878,150100.0],["2016-05-09",94.9732,95.6427,94.3401,94.6457,210600.0],["2016-05-10",95.1697,96.4579,94.7986,96.2978,233100.0],["2016-05-11",95.9266,95.9266,92.9063,92.9864,242700.0],["2016-05-12",93.4595,93.9835,92.5425,93.7506,157500.0],["2016-05-13",93.5686,94.0417,92.4479,92.8627,168800.0],["2016-05-16",92.8045,93.5104,92.3605,93.3576,165700.0],["2016-05-17",93.1247,93.212,91.1379,91.5091,278200.0],["2016-05-18",91.1961,92.0694,90.2427,91.6837,211900.0],["2016-05-19",91.3708,91.9093,90.4029,91.2616,165200.0],["2016-05-20",91.3635,92.3824,90.694,91.9312,162700.0],["2016-05-23",92.0112,92.9719,91.429,92.3824,149600.0],["2016-05-24",92.9428,94.0635,92.819,93.9034,151600.0],["2016-05-25",93.8525,94.2818,93.5541,94.0344,154100.0],["2016-05-26",94.2964,94.3401,93.736,94.1072,155200.0],["2016-05-27",94.0854,95.1042,94.0854,94.915,94300.0],["2016-05-31",95.1624,95.7301,94.4274,95.519,155400.0],["2016-06-01",95.3953,96.6398,95.2134,95.6646,184900.0],["2016-06-02",95.3225,97.3093,95.3225,97.2875,263700.0],["2016-06-03",97.2293,98.1026,95.6719,97.535,425700.0],["2016-06-06",97.3821,97.6951,96.2905,97.0401,193900.0],["2016-06-07",97.4767,98.8522,97.2511,98.5611,365700.0],["2016-06-08",98.4956,98.7212,97.6077,98.4228,445500.0],["2016-06-09",100.2859,102.1344,96.829,101.3048,735500.0],["2016-06-10",101.4139,104.1358,101.2029,103.7209,568800.0],["2016-06-13",103.3207,103.7865,101.2465,101.4358,417800.0],["2016-06-14",101.0719,101.363,100.053,100.4023,407800.0],["2016-06-15",100.4678,101.6104,100.4023,100.4824,326300.0],["2016-06-16",99.6018,100.4387,99.4708,100.2786,189500.0],["2016-06-17",100.5479,100.5479,98.481,99.0487,373700.0],["2016-06-20",100.5552,100.5552,99.1433,99.9293,442400.0],["2016-06-21",100.3441,100.3441,98.7503,99.6455,433300.0],["2016-06-22",99.7401,101.5595,99.6309,100.7735,466000.0],["2016-06-23",101.6614,102.5128,101.1592,102.5128,395600.0],["2016-06-24",99.7752,102.7544,98.6041,99.1311,3204500.0],["2016-06-27",98.0552,99.6655,97.3744,97.8648,528000.0],["2016-06-28",98.831,99.0214,97.0963,98.3333,428500.0],["2016-06-29",99.2043,100.295,99.2043,99.3873,268700.0],["2016-06-30",99.8704,101.5174,99.8192,101.1807,548600.0],["2016-07-01",101.3124,102.3518,101.2685,101.5393,264900.0],["2016-07-05",101.4076,101.7443,100.5585,101.2539,291000.0],["2016-07-06",101.1148,101.9419,100.6683,101.5247,525600.0],["2016-07-07",101.6638,102.3445,101.6052,102.1835,245400.0],["2016-07-08",102.5934,103.0472,102.3079,102.6446,209300.0],["2016-07-11",102.7178,105.0674,102.7178,104.416,356200.0],["2016-07-12",105.0381,106.4143,104.9503,105.9897,409700.0],["2016-07-13",105.8067,106.1068,105.1553,105.2504,368400.0],["2016-07-14",105.9311,106.1946,105.0674,105.0967,280100.0],["2016-07-15",105.5139,105.8726,104.8918,105.3602,264900.0],["2016-07-18",105.4847,105.9239,104.8259,105.0894,261700.0],["2016-07-19",105.3749,105.836,105.104,105.3529,239600.0],["2016-07-20",105.7043,105.9824,105.2578,105.6311,338500.0],["2016-07-21",105.8141,105.9531,104.5843,105.0674,140400.0],["2016-07-22",105.4261,106.0629,105.0016,105.7921,330200.0],["2016-07-25",105.8945,106.1873,105.4334,105.6384,581500.0],["2016-07-26",105.8873,106.0776,104.3062,104.5258,269500.0],["2016-07-27",105.1406,105.1406,103.0179,103.7718,290600.0],["2016-07-28",103.6035,105.126,103.3766,104.943,355600.0],["2016-07-29",104.7527,105.4115,104.0354,104.7234,234700.0],["2016-08-01",104.6063,105.2578,104.0866,104.8186,172200.0],["2016-08-02",104.8406,105.148,103.9695,105.0382,302700.0],["2016-08-03",104.8991,104.9869,103.9768,104.3794,231400.0],["2016-08-04",104.6136,105.8287,104.6136,105.3163,243500.0],["2016-08-05",106.0483,106.0556,105.104,105.3822,171700.0],["2016-08-08",108.5589,115.6152,108.5589,113.7926,2340900.0],["2016-08-09",114.3269,114.3416,111.2307,111.3405,828800.0],["2016-08-10",111.3405,115.4395,110.5426,115.359,808300.0],["2016-08-11",115.5127,116.2959,114.0927,114.627,405300.0],["2016-08-12",114.5685,114.8247,113.5218,114.3855,296000.0],["2016-08-15",114.0195,115.0442,113.8291,114.8978,232800.0],["2016-08-16",115.0369,115.498,112.8044,113.0752,313600.0],["2016-08-17",113.3387,113.4485,112.2188,112.797,302100.0],["2016-08-18",112.9801,114.7953,112.7897,114.5684,290600.0],["2016-08-19",114.1878,115.5859,113.7852,115.337,211200.0],["2016-08-22",115.381,115.8275,114.8393,115.7909,186800.0],["2016-08-23",116.8229,117.6354,115.886,117.5988,379000.0],["2016-08-24",117.7598,117.7598,116.4716,116.94,191200.0],["2016-08-25",116.6985,117.6427,116.6619,117.2328,202800.0],["2016-08-26",117.0864,117.4744,115.2199,115.7323,276700.0],["2016-08-29",116.0617,116.7131,115.3077,116.3252,188700.0],["2016-08-30",116.6839,116.6839,114.7588,116.2447,228000.0],["2016-08-31",115.9006,116.3179,115.1174,115.9665,188700.0],["2016-09-01",116.5375,117.7818,115.6664,117.4817,285500.0],["2016-09-02",117.4085,118.3161,117.0571,118.1258,200900.0],["2016-09-06",118.748,119.1506,117.7818,118.7773,245800.0],["2016-09-07",118.4992,119.2165,118.0234,118.9676,262600.0],["2016-09-08",118.5797,119.1433,118.3088,118.77,264800.0],["2016-09-09",117.9941,118.7115,115.9446,116.0105,251900.0],["2016-09-12",115.3883,117.9209,115.2126,117.6208,345500.0],["2016-09-13",117.2182,117.2182,115.8055,116.5082,228200.0],["2016-09-14",117.1743,117.7159,116.4057,116.8742,197500.0],["2016-09-15",117.0279,118.7627,116.5594,118.2869,306100.0],["2016-09-16",118.2503,118.2503,117.189,117.6281,284500.0],["2016-09-19",117.7452,119.2751,117.2329,117.7672,185200.0],["2016-09-20",118.6236,118.7261,116.9913,117.0499,230600.0],["2016-09-21",117.6647,118.1844,116.3837,118.038,199400.0],["2016-09-22",118.8871,118.9896,118.2503,118.5504,231100.0],["2016-09-23",117.8477,119.1286,116.5887,117.5256,314100.0],["2016-09-26",117.5256,118.2796,112.2188,114.0415,688800.0],["2016-09-27",114.2244,114.7002,112.1017,114.0853,1007800.0],["2016-09-28",113.8292,114.9784,113.5876,114.7514,347700.0],["2016-09-29",114.7734,115.5347,113.8658,114.9198,277600.0],["2016-09-30",114.9711,115.4615,114.3196,114.832,386300.0],["2016-10-03",115.498,115.9885,114.3854,114.81,239300.0],["2016-10-04",115.6518,115.6518,114.6344,114.6417,291600.0],["2016-10-05",115.4731,116.231,114.3842,114.8771,393300.0],["2016-10-06",115.142,115.6203,114.1855,114.4651,282400.0],["2016-10-07",114.7814,115.4216,113.7146,114.6269,247400.0],["2016-10-10",114.7815,115.1494,113.7882,113.9059,257500.0],["2016-10-11",113.7514,114.6417,113.1922,113.3614,301600.0],["2016-10-12",113.6631,113.6631,112.7434,113.0082,193500.0],["2016-10-13",112.0591,113.5307,111.5441,112.8243,261400.0],["2016-10-14",113.0082,113.9868,112.3608,112.8758,593400.0],["2016-10-17",113.251,115.0316,112.5668,112.7139,705400.0],["2016-10-18",113.3099,115.8116,113.3099,114.2444,407400.0],["2016-10-19",114.5754,115.8557,113.435,113.8028,196000.0],["2016-10-20",116.5988,117.0624,114.3768,115.9146,406400.0],["2016-10-21",116.1279,116.4443,115.2082,116.2824,312700.0],["2016-10-24",117.2169,117.57,116.4958,117.0108,375900.0],["2016-10-25",116.6798,116.746,114.5387,114.9801,239500.0],["2016-10-26",114.5681,115.0978,113.7293,114.8698,284800.0],["2016-10-27",115.1787,115.4069,113.2731,114.2149,202000.0],["2016-10-28",114.1266,115.554,114.1266,115.2744,279200.0],["2016-10-31",115.3259,117.5995,114.7888,117.3125,307300.0],["2016-11-01",117.2831,117.2831,115.2891,115.9734,275800.0],["2016-11-02",115.3259,116.0838,114.5902,115.0978,248700.0],["2016-11-03",115.1052,115.9808,115.039,115.2376,230800.0],["2016-11-04",115.3848,116.643,114.259,114.5754,345100.0],["2016-11-07",115.8851,117.1138,115.0463,116.9005,380800.0],["2016-11-08",116.3855,117.9159,115.9072,117.3567,287200.0],["2016-11-09",115.738,115.8778,114.0089,114.0972,475800.0],["2016-11-10",115.4657,115.7306,113.2437,113.6336,506000.0],["2016-11-11",113.3393,116.8784,113.0597,114.9212,548500.0],["2016-11-14",115.3848,115.6276,113.8912,114.3032,411100.0],["2016-11-15",114.3032,115.4878,114.3032,114.7373,316000.0],["2016-11-16",114.7373,116.2015,114.2664,115.7748,398100.0],["2016-11-17",115.738,116.8269,115.635,116.0912,371500.0],["2016-11-18",115.7748,115.7748,114.5755,114.6417,472300.0],["2016-11-21",114.6417,118.3941,114.5387,118.3353,541400.0],["2016-11-22",118.5928,120.7192,118.2543,120.675,269400.0],["2016-11-23",120.4175,121.477,119.8142,121.1238,204400.0],["2016-11-25",121.6978,122.1613,121.3152,122.1466,81700.0],["2016-11-28",121.455,121.9332,120.4985,120.572,280700.0],["2016-11-29",120.2998,120.2998,118.968,119.2035,541200.0],["2016-11-30",119.6155,120.6015,116.4811,116.5473,348900.0],["2016-12-01",116.1427,116.643,113.3909,114.4872,378100.0],["2016-12-02",114.1928,116.4222,114.1193,116.1941,426600.0],["2016-12-05",116.562,118.5486,116.562,118.2617,232800.0],["2016-12-06",118.9386,119.3874,117.4008,119.0858,418600.0],["2016-12-07",120.0349,120.1306,118.3941,119.7332,430300.0],["2016-12-08",120.3145,120.3145,117.8129,118.4015,533800.0],["2016-12-09",117.2169,125.0677,116.2604,123.6035,860800.0],["2016-12-12",123.574,123.574,121.2784,122.1392,747300.0],["2016-12-13",122.0362,124.582,120.0423,120.2115,592400.0],["2016-12-14",119.8142,120.9915,119.2918,120.3734,413800.0],["2016-12-15",120.0202,120.4249,117.9526,118.0336,512900.0],["2016-12-16",118.5486,119.6155,117.7319,118.9312,578300.0],["2016-12-19",119.564,119.564,117.6289,118.9239,403300.0],["2016-12-20",118.9239,120.2041,117.8717,118.4456,612000.0],["2016-12-21",118.269,119.1078,117.467,118.5486,516900.0],["2016-12-22",118.6222,120.2851,117.6216,120.1159,523100.0],["2016-12-23",120.3747,120.7148,118.9919,120.1454,290600.0],["2016-12-27",120.6779,120.9441,120.2268,120.53,395200.0],["2016-12-28",120.8183,120.8627,119.1989,119.6721,606100.0],["2016-12-29",119.5095,120.3895,119.5095,119.857,378200.0],["2016-12-30",119.6869,120.138,118.8736,119.2803,357400.0],["2017-01-03",119.4207,119.4207,118.1933,119.0362,450200.0],["2017-01-04",119.0585,120.0419,119.0437,119.9828,479300.0],["2017-01-05",119.4947,121.1733,119.1694,121.0032,537500.0],["2017-01-06",120.8923,121.8609,120.3007,121.6169,513800.0],["2017-01-09",121.6317,122.0015,119.5095,119.5909,662900.0],["2017-01-10",119.8053,121.9719,119.0289,121.75,362900.0],["2017-01-11",122.068,122.068,120.9367,121.1363,300200.0],["2017-01-12",120.5004,120.5004,118.6813,119.4208,411400.0],["2017-01-13",119.3468,122.4155,118.2968,122.0384,506500.0],["2017-01-17",122.0606,122.0902,119.1398,119.4725,401000.0],["2017-01-18",119.6056,120.4782,119.2359,120.3155,251600.0],["2017-01-19",120.4782,121.0402,119.7905,120.3007,304900.0],["2017-01-20",120.8849,122.9479,120.0863,122.7705,415800.0],["2017-01-23",122.7483,123.4803,122.5191,123.4138,346700.0],["2017-01-24",123.3694,125.3363,123.1698,125.0184,516000.0],["2017-01-25",125.7061,126.3863,124.8039,124.8187,329200.0],["2017-01-26",125.1145,125.8687,124.3381,125.4842,433100.0],["2017-01-27",125.9057,126.3568,125.1885,126.1202,224500.0],["2017-01-30",125.4473,126.3569,124.841,126.0833,287500.0],["2017-01-31",126.2606,127.4216,125.3363,126.8448,263200.0],["2017-02-01",127.6065,127.954,126.5564,126.9779,293000.0],["2017-02-02",126.4603,127.6804,126.4012,127.5991,334400.0],["2017-02-03",127.7691,129.0262,127.1776,128.8118,296100.0],["2017-02-06",128.479,129.2702,127.6508,128.8561,519400.0],["2017-02-07",128.8487,132.0136,128.8487,131.3998,638700.0],["2017-02-08",130.9932,131.1411,130.1576,130.2685,377800.0],["2017-02-09",130.2685,132.1984,130.1576,131.947,263900.0],["2017-02-10",132.2058,132.3907,131.2297,131.5551,438400.0],["2017-02-13",131.5181,132.2945,130.9635,131.1558,314000.0],["2017-02-14",131.0744,132.0505,130.4533,131.629,314400.0],["2017-02-15",131.6217,132.2798,130.8452,132.2132,291200.0],["2017-02-16",131.6512,133.034,131.6512,133.0044,206200.0],["2017-02-17",132.9527,133.1006,131.8731,133.1006,152500.0],["2017-02-21",133.1006,135.3633,132.7604,135.0897,334500.0],["2017-02-22",135.3854,135.4742,133.7438,134.2836,259500.0],["2017-02-23",134.5794,135.0379,132.827,133.1967,174700.0],["2017-02-24",132.3611,135.0897,132.3611,135.0749,263800.0],["2017-02-27",135.0749,135.1562,134.1654,135.1488,233200.0],["2017-02-28",134.927,135.2745,133.7069,133.9731,355400.0],["2017-03-01",135.3115,136.4059,134.9418,135.7182,376100.0],["2017-03-02",135.5481,135.5777,134.3946,134.9122,182500.0],["2017-03-03",135.6221,136.2062,134.6016,136.1767,238500.0],["2017-03-06",135.9475,136.2063,134.927,135.3633,360400.0],["2017-03-07",135.7256,135.77,134.3576,134.72,316800.0],["2017-03-08",134.3428,135.2745,133.3668,134.4316,389000.0],["2017-03-09",134.4833,135.2523,132.8935,133.4259,413100.0],["2017-03-10",137.3154,143.4898,136.6351,139.6743,1500600.0],["2017-03-13",140.7317,140.7317,138.114,138.3137,606500.0],["2017-03-14",138.3062,138.3432,136.9383,137.4485,456900.0],["2017-03-15",138.04,138.9791,137.1823,138.2101,482600.0],["2017-03-16",138.7795,138.7795,137.3006,137.7073,299600.0],["2017-03-17",138.2767,140.3767,137.8552,139.7556,634100.0],["2017-03-20",139.7556,139.97,138.7204,139.7038,270000.0],["2017-03-21",139.726,140.1401,136.539,136.8422,436900.0],["2017-03-22",136.4872,138.4615,135.9474,138.395,329200.0],["2017-03-23",139.2527,140.2214,138.4763,139.5707,221100.0],["2017-03-24",139.5486,140.007,138.2915,138.6686,302500.0],["2017-03-27",137.5851,139.9275,136.9159,139.8309,267600.0],["2017-03-28",139.5408,141.3776,139.1839,141.214,267600.0],["2017-03-29",141.2289,141.2587,140.3068,140.8497,285000.0],["2017-03-30",140.8199,143.3631,140.8199,141.3107,461300.0],["2017-03-31",141.3999,143.1697,141.3702,142.7012,272800.0],["2017-04-03",143.0359,143.2887,141.1024,141.5337,266600.0],["2017-04-04",141.4297,142.7979,140.7083,142.7087,354600.0],["2017-04-05",143.1698,143.3557,141.0727,141.2512,273700.0],["2017-04-06",141.5486,142.8351,140.6934,142.1584,217300.0],["2017-04-07",142.0469,142.8946,141.1545,141.1694,257700.0],["2017-04-10",141.7569,141.7569,139.9647,140.4481,228200.0],["2017-04-11",140.2993,141.2884,139.9127,141.2214,284600.0],["2017-04-12",141.2437,141.4743,140.0168,140.2324,188100.0],["2017-04-13",139.935,140.2622,138.6411,138.7675,194100.0],["2017-04-17",138.8195,141.2214,138.8195,141.1842,161000.0],["2017-04-18",141.2884,142.2923,140.7678,142.151,154800.0],["2017-04-19",142.902,144.2554,142.3666,143.2366,205900.0],["2017-04-20",143.7646,144.538,142.7682,144.2331,173500.0],["2017-04-21",144.4414,144.8504,143.2962,143.9655,205000.0],["2017-04-24",145.2147,145.4304,144.3298,145.1404,248400.0],["2017-04-25",145.527,146.2855,145.1701,145.3336,200800.0],["2017-04-26",145.6832,148.1743,145.4452,148.0851,534100.0],["2017-04-27",147.8546,149.4087,147.5199,148.0628,270600.0],["2017-04-28",148.6279,148.6279,146.3153,146.9845,246900.0],["2017-05-01",147.0291,148.6577,146.583,147.8843,309900.0],["2017-05-02",147.7281,148.0628,146.5755,147.8843,229600.0],["2017-05-03",147.6464,148.0033,146.8135,147.9215,231900.0],["2017-05-04",147.9662,148.6503,147.0664,148.2562,188000.0],["2017-05-05",149.1187,150.2416,148.68,149.7954,192500.0],["2017-05-08",149.8252,149.8252,147.4456,148.1595,324900.0],["2017-05-09",148.97,148.97,147.3266,148.5907,210700.0],["2017-05-10",148.4271,150.0408,148.4271,149.6095,185400.0],["2017-05-11",149.1261,150.1895,148.3379,149.7359,161900.0],["2017-05-12",149.4682,149.5203,148.3825,148.5461,174800.0],["2017-05-15",148.5684,149.0146,148.3825,148.5684,227400.0],["2017-05-16",149.5798,150.4275,148.6949,150.1524,409000.0],["2017-05-17",149.2005,149.2005,147.9364,148.0925,319700.0],["2017-05-18",147.8323,149.2154,146.7094,147.7951,449100.0],["2017-05-19",148.7395,150.777,148.2635,150.2118,473300.0],["2017-05-22",150.4201,152.2345,149.9442,151.952,342800.0],["2017-05-23",151.6991,153.7292,151.6991,153.1343,353100.0],["2017-05-24",153.5135,154.0191,152.4204,152.7624,323600.0],["2017-05-25",153.6325,154.3092,152.8517,153.1194,277200.0],["2017-05-26",152.8963,155.0975,152.8963,155.0975,324300.0],["2017-05-30",155.1198,156.4955,154.6885,156.3468,494100.0],["2017-05-31",156.7855,159.589,156.1534,159.061,1768400.0],["2017-06-01",159.2171,159.8641,157.8414,159.6336,394600.0],["2017-06-02",159.4774,160.4887,159.2394,160.1467,456800.0],["2017-06-05",160.4664,160.4664,157.7299,157.7671,536500.0],["2017-06-06",156.7557,159.5592,156.5326,158.4735,437900.0],["2017-06-07",158.8677,159.9087,158.0645,159.8492,830100.0],["2017-06-08",153.9299,157.4547,151.5206,156.7929,1076200.0],["2017-06-09",156.9863,157.8191,149.6393,150.2862,955600.0],["2017-06-12",149.4831,151.2306,148.3751,150.4424,649900.0],["2017-06-13",150.8142,153.1566,150.777,152.5914,367200.0],["2017-06-14",152.5914,153.7737,150.6877,151.9221,338300.0],["2017-06-15",150.9406,152.7848,149.9367,152.7253,287500.0],["2017-06-16",152.8815,155.5734,152.8815,155.5734,500300.0],["2017-06-19",156.3095,157.3506,155.7072,157.2019,380700.0],["2017-06-20",156.9045,157.6407,155.3875,155.9452,329200.0],["2017-06-21",156.3169,157.3431,155.0825,156.4731,338400.0],["2017-06-22",156.5475,157.425,155.4098,156.6442,287400.0],["2017-06-23",156.5921,158.0943,155.4246,157.1127,271300.0],["2017-06-26",157.7726,158.3032,155.8445,156.3751,253600.0],["2017-06-27",156.1359,156.1359,153.4679,153.5725,222100.0],["2017-06-28",154.2376,154.3572,153.4753,153.6995,258400.0],["2017-06-29",153.6846,153.6846,148.8492,150.3514,452100.0],["2017-06-30",150.2019,152.2197,150.2019,151.5845,247700.0],["2017-07-03",151.9358,152.2871,149.5817,149.6414,159600.0],["2017-07-05",149.4695,150.187,148.0122,149.3649,449800.0],["2017-07-06",148.767,149.1482,147.5862,148.7894,245600.0],["2017-07-07",149.2453,151.5845,148.9613,151.0987,559200.0],["2017-07-10",151.166,152.5187,150.4785,151.749,225900.0],["2017-07-11",151.45,151.7489,150.2767,151.5173,237300.0],["2017-07-12",152.3842,154.4394,152.1301,153.9536,293200.0],["2017-07-13",153.8864,153.8864,151.8013,152.6308,271000.0],["2017-07-14",153.0568,153.1764,152.003,152.2945,209100.0],["2017-07-17",152.6682,153.4977,152.3319,152.7056,178100.0],["2017-07-18",152.713,152.9821,151.5173,152.444,180900.0],["2017-07-19",152.4813,154.1778,152.4813,153.9686,167700.0],["2017-07-20",154.133,154.5889,153.3408,154.0359,162600.0],["2017-07-21",154.559,156.5992,154.3721,155.7697,266000.0],["2017-07-24",156.2629,157.4288,155.8145,156.8758,322900.0],["2017-07-25",157.5483,157.7128,156.3077,156.8458,221800.0],["2017-07-26",156.928,159.7829,156.928,158.9982,250500.0],["2017-07-27",159.342,159.4915,157.5782,157.8249,209900.0],["2017-07-28",157.4886,159.4018,157.2793,158.3854,161700.0],["2017-07-31",158.3854,158.7217,157.3615,157.511,174200.0],["2017-08-01",158.4302,159.0804,158.1462,158.3779,365800.0],["2017-08-02",158.4825,159.0655,156.7935,157.5782,271200.0],["2017-08-03",157.653,159.1029,157.3167,158.9758,213900.0],["2017-08-04",159.4467,160.2314,158.8862,159.6933,188900.0],["2017-08-07",160.2463,160.2837,159.1402,159.7306,214800.0],["2017-08-08",159.7082,160.463,158.1836,159.6633,168600.0],["2017-08-09",159.3943,161.3823,158.5648,158.9758,284300.0],["2017-08-10",158.2658,159.3345,157.3989,158.5349,164700.0],["2017-08-11",157.4811,160.3733,157.4811,159.6857,161100.0],["2017-08-14",160.8218,163.699,160.8218,163.3777,284400.0],["2017-08-15",163.5048,163.9382,162.3987,162.4884,218800.0],["2017-08-16",162.4958,165.8589,162.3538,165.5749,273800.0],["2017-08-17",165.2236,165.971,163.8709,164.0802,218600.0],["2017-08-18",163.9681,165.6123,163.3105,164.5735,203300.0],["2017-08-21",164.693,165.3806,163.9831,164.3493,202500.0],["2017-08-22",164.6781,166.8827,164.6781,166.1952,300500.0],["2017-08-23",165.8589,166.9799,165.5076,165.8962,198800.0],["2017-08-24",166.7781,166.7781,164.7901,164.9994,183300.0],["2017-08-25",165.403,166.2849,165.119,165.7094,154500.0],["2017-08-28",166.098,166.4867,162.4809,163.4076,382000.0],["2017-08-29",162.6677,164.3791,162.6677,163.9755,198000.0],["2017-08-30",164.0279,167.6675,164.0279,167.2714,341300.0],["2017-08-31",167.9141,170.5148,167.3012,170.3579,277900.0],["2017-09-01",170.6344,171.8899,169.6628,170.6867,188800.0],["2017-09-05",170.3803,170.8213,167.6899,169.1621,233700.0],["2017-09-06",169.5358,169.9469,168.6315,169.1248,183400.0],["2017-09-07",169.7899,169.9394,168.1682,168.7138,156600.0],["2017-09-08",168.8334,171.2622,168.3849,170.1935,191500.0],["2017-09-11",171.3968,173.31,171.3968,172.174,260000.0],["2017-09-12",172.4655,173.6687,171.7106,172.2413,208700.0],["2017-09-13",172.0768,172.4505,171.0305,171.7928,177400.0],["2017-09-14",171.4416,171.4416,170.4551,170.784,187300.0],["2017-09-15",170.7465,170.9408,169.4686,169.6778,306700.0],["2017-09-18",170.059,171.5014,169.7077,170.6046,195400.0],["2017-09-19",171.1426,172.1291,170.8661,171.9124,262600.0],["2017-09-20",172.1665,172.6373,171.0006,171.1277,164100.0],["2017-09-21",171.1575,171.9049,170.186,171.7106,265000.0],["2017-09-22",171.2473,173.6986,171.2473,173.5939,213200.0],["2017-09-25",173.5939,173.9153,170.7689,171.2323,228400.0],["2017-09-26",171.748,171.8227,168.1308,168.1458,510200.0],["2017-09-27",169.4386,171.2845,169.1397,170.4251,528900.0],["2017-09-28",169.2743,170.044,163.0264,165.7543,1045400.0],["2017-09-29",166.2101,170.9558,165.1862,170.4849,547200.0],["2017-10-02",171.1426,171.1426,165.4927,165.8738,365200.0],["2017-10-03",165.9784,166.9425,164.678,165.6197,305100.0],["2017-10-04",166.3895,166.3895,164.3417,164.7902,319300.0],["2017-10-05",164.6332,164.8275,161.5317,161.7933,428600.0],["2017-10-06",161.3675,163.4778,160.5489,163.4553,568600.0],["2017-10-09",163.23,163.3727,161.8331,162.6367,237900.0],["2017-10-10",162.4339,163.1774,161.9608,162.0659,280600.0],["2017-10-11",161.8406,162.7643,161.758,162.479,205100.0],["2017-10-12",162.1635,163.5604,162.1635,162.9446,249700.0],["2017-10-13",163.5905,163.8008,162.6893,163.2976,182000.0],["2017-10-16",163.0497,163.1173,161.9007,162.5316,401400.0],["2017-10-17",162.6592,164.5667,162.3738,164.4616,272700.0],["2017-10-18",164.5067,167.4056,163.7256,166.5719,330500.0],["2017-10-19",166.2715,167.1877,164.7845,167.0976,467100.0],["2017-10-20",167.4731,171.7163,166.8573,171.6111,532800.0],["2017-10-23",171.8289,172.287,171.4534,172.1594,318000.0],["2017-10-24",172.4598,172.5949,170.1166,170.3044,341900.0],["2017-10-25",170.1843,170.2293,168.4795,169.4783,254100.0],["2017-10-26",170.2668,170.4095,169.0352,169.5083,194700.0],["2017-10-27",169.8838,171.1756,168.6822,170.7175,186000.0],["2017-10-30",170.7775,171.1155,168.5996,170.004,170900.0],["2017-10-31",170.4546,172.9479,170.2368,171.9942,225100.0],["2017-11-01",173.0456,174.5851,172.4748,173.0831,182300.0],["2017-11-02",173.2783,175.5614,173.2783,174.0819,232300.0],["2017-11-03",174.5175,177.2286,173.744,176.9508,238600.0],["2017-11-06",176.9282,177.882,176.3875,177.7694,302000.0],["2017-11-07",177.6417,178.5654,176.2824,177.0409,183700.0],["2017-11-08",177.0484,177.6717,175.2235,176.4025,214600.0],["2017-11-09",175.2385,176.0421,173.9468,174.6677,176500.0],["2017-11-10",175.1108,176.1922,174.1795,174.2621,192600.0],["2017-11-13",173.5638,174.525,172.1068,172.227,293400.0],["2017-11-14",172.0393,173.3986,170.8226,172.5274,317300.0],["2017-11-15",171.8289,171.844,170.1467,170.4546,270300.0],["2017-11-16",171.0254,172.5574,169.5084,171.6562,386500.0],["2017-11-17",171.1981,173.2333,170.7024,173.0381,267700.0],["2017-11-20",172.9254,173.6614,171.5736,171.5961,218700.0],["2017-11-21",172.2044,173.3685,172.0317,172.6776,198100.0],["2017-11-22",172.6099,173.0681,172.0016,172.7376,210600.0],["2017-11-24",173.1056,174.3147,172.7827,174.2621,107600.0],["2017-11-27",173.4661,174.0294,170.5748,170.7024,272900.0],["2017-11-28",171.5511,171.9266,168.7799,169.7562,371400.0],["2017-11-29",169.6811,170.7325,167.9237,168.0965,361100.0],["2017-11-30",168.9601,170.4471,166.8122,169.0953,657000.0],["2017-12-01",169.2455,170.5372,166.0162,168.0063,357200.0],["2017-12-04",169.0202,169.5083,165.7383,165.866,419100.0],["2017-12-05",165.896,168.3218,165.8735,167.7961,382000.0],["2017-12-06",167.4431,167.8937,165.5205,166.1063,603400.0],["2017-12-07",172.7301,175.7942,164.8071,169.3506,893000.0],["2017-12-08",168.915,170.9052,166.2189,169.3431,753700.0],["2017-12-11",168.9826,170.1692,165.5205,168.6897,521900.0],["2017-12-12",168.7423,168.9,163.8683,164.041,376200.0],["2017-12-13",164.8446,166.3166,163.23,165.8059,385900.0],["2017-12-14",166.1363,166.647,163.9584,164.1762,331400.0],["2017-12-15",164.6419,165.836,163.2675,165.1,549700.0],["2017-12-18",165.9861,166.9099,164.1236,166.7146,558000.0],["2017-12-19",167.6534,168.2316,164.4466,164.6644,436700.0],["2017-12-20",164.4691,164.6569,162.892,162.9596,379900.0],["2017-12-21",163.0572,163.5078,160.0833,161.9382,946300.0],["2017-12-22",162.9821,163.2074,161.2548,161.5928,647900.0],["2017-12-26",161.4064,163.2856,161.4064,162.2592,406800.0],["2017-12-27",162.2818,162.8478,159.0895,161.3762,629400.0],["2017-12-28",161.7158,162.2818,159.9951,162.0781,634400.0],["2017-12-29",162.4705,162.4705,160.214,160.3498,345400.0],["2018-01-02",161.0592,161.18,155.9047,158.8253,1060600.0],["2018-01-03",160.1686,160.4403,157.731,160.4403,1024600.0],["2018-01-04",161.4215,161.4215,156.8933,157.7536,634800.0],["2018-01-05",157.4593,157.7536,154.999,156.4254,553800.0],["2018-01-08",156.199,156.3499,154.6066,155.2103,551100.0],["2018-01-09",155.1877,161.8668,154.7576,160.9913,953800.0],["2018-01-10",160.2668,161.58,158.6744,161.1347,787800.0],["2018-01-11",161.5422,166.0327,161.2177,165.2327,1003400.0],["2018-01-12",161.8818,168.425,161.6101,167.776,1436400.0],["2018-01-16",168.0854,170.6136,166.3722,167.6628,1039000.0],["2018-01-17",168.176,169.9571,167.7684,169.8816,750700.0],["2018-01-18",168.8099,169.6929,168.4175,169.6627,617400.0],["2018-01-19",170.2665,174.8399,169.6476,174.6815,562000.0],["2018-01-22",174.9682,176.8097,174.0249,174.8928,651100.0],["2018-01-23",174.3871,177.2776,174.3041,175.9342,427400.0],["2018-01-24",176.5606,176.9304,174.0022,175.5795,369200.0],["2018-01-25",176.5984,178.1002,175.8512,176.3116,481600.0],["2018-01-26",176.9531,177.104,172.7494,173.489,523700.0],["2018-01-29",172.6287,173.323,168.742,169.8514,526400.0],["2018-01-30",168.6741,169.2326,166.2515,167.3685,459700.0],["2018-01-31",168.3647,168.3647,163.9799,164.9459,528800.0],["2018-02-01",165.3534,169.9571,164.9383,169.459,548300.0],["2018-02-02",168.508,169.3986,164.2742,164.5082,282100.0],["2018-02-05",163.0667,164.7648,159.4895,160.463,400900.0],["2018-02-06",157.1348,162.2894,156.9763,159.9498,593200.0],["2018-02-07",160.0781,162.7799,159.8743,161.6932,321200.0],["2018-02-08",161.4668,162.0554,155.4669,155.5198,412800.0],["2018-02-09",156.5763,158.1008,151.452,155.4443,468200.0],["2018-02-12",156.5462,159.3008,156.4254,159.0517,448200.0],["2018-02-13",158.3951,160.546,158.0706,160.38,287100.0],["2018-02-14",159.331,161.7007,159.1046,160.214,337500.0],["2018-02-15",161.3158,161.8743,159.0517,161.6554,332800.0],["2018-02-16",161.2705,164.3421,161.0592,163.0441,364900.0],["2018-02-20",162.0554,163.7535,160.8781,163.0139,348900.0],["2018-02-21",162.9459,164.7647,162.6365,163.0969,311600.0],["2018-02-22",163.7459,164.961,159.3083,159.7687,702900.0],["2018-02-23",160.1159,160.4706,156.365,159.0291,503700.0],["2018-02-26",159.1347,161.1875,158.1838,160.0253,416400.0],["2018-02-27",160.1158,160.6743,157.9348,158.0027,305000.0],["2018-02-28",159.2933,159.7008,154.9009,155.3688,464600.0],["2018-03-01",155.2028,156.8858,153.9727,156.5764,323300.0],["2018-03-02",155.2933,158.4706,153.3387,157.4744,460600.0],["2018-03-05",156.2895,160.0328,156.1461,159.7309,360200.0],["2018-03-06",159.7687,161.995,159.5046,161.1875,659700.0],["2018-03-07",160.0026,164.244,160.0026,163.6252,622000.0],["2018-03-08",165.761,174.9305,165.761,172.4702,1251700.0],["2018-03-09",172.4476,175.5192,170.5457,171.308,615700.0],["2018-03-12",171.8589,172.2589,167.5496,168.6137,610600.0],["2018-03-13",169.4967,171.1797,166.3421,167.0666,370500.0],["2018-03-14",167.3911,168.9231,166.2364,168.342,381100.0],["2018-03-15",168.8552,170.6212,168.5005,170.2363,376000.0],["2018-03-16",170.8325,172.0325,170.1382,171.2401,324100.0],["2018-03-19",171.1797,172.5532,169.8137,171.8438,288700.0],["2018-03-20",172.2966,175.3003,172.0476,173.9569,369400.0],["2018-03-21",174.1683,175.5418,172.8853,173.3532,433000.0],["2018-03-22",172.8324,176.9229,171.7155,172.0325,516900.0],["2018-03-23",171.8816,172.3344,167.9043,168.7722,562700.0],["2018-03-26",170.3144,173.148,169.3344,172.3732,379300.0],["2018-03-27",172.9961,173.4215,168.8102,169.2812,331800.0],["2018-03-28",169.9649,171.4919,169.1292,169.9649,241600.0],["2018-03-29",170.5043,171.2412,168.4075,168.4227,438600.0],["2018-04-02",169.0609,171.4235,165.0421,166.5767,320900.0],["2018-04-03",167.4959,170.208,165.4524,169.3724,306600.0],["2018-04-04",166.7438,172.0616,166.7438,171.4083,249100.0],["2018-04-05",172.1832,175.0396,172.1832,173.9001,300600.0],["2018-04-06",173.0037,173.7558,168.9318,170.0713,274800.0],["2018-04-09",170.9981,172.0996,170.2688,171.0133,256700.0],["2018-04-10",173.1176,176.5058,172.4339,172.6542,415700.0],["2018-04-11",172.1528,173.6798,171.8793,173.1708,233200.0],["2018-04-12",173.5203,174.3027,171.5147,171.5906,219300.0],["2018-04-13",172.6162,172.6162,169.0532,169.7294,285400.0],["2018-04-16",170.3599,171.583,169.4407,171.2868,251300.0],["2018-04-17",172.5782,174.6978,171.5375,173.8621,274400.0],["2018-04-18",174.5534,175.1156,172.2668,172.2668,219600.0],["2018-04-19",173.0265,177.3187,172.0844,175.9588,448000.0],["2018-04-20",175.8905,176.4527,174.5914,175.7614,282100.0],["2018-04-23",176.1336,179.461,176.1336,177.3415,338700.0],["2018-04-24",177.934,178.4886,175.1384,175.4043,193600.0],["2018-04-25",175.3055,176.3691,174.5686,174.8193,183700.0],["2018-04-26",175.503,175.8829,174.2192,174.7509,183600.0],["2018-04-27",175.0776,175.9285,173.5962,175.3055,148100.0],["2018-04-30",175.6322,175.6322,173.7861,174.204,243300.0],["2018-05-01",173.8773,173.9229,171.1196,171.4615,310500.0],["2018-05-02",171.0588,171.4994,168.6886,168.7722,399900.0],["2018-05-03",168.3164,171.3931,168.3164,170.5499,316800.0],["2018-05-04",170.5043,173.5127,169.2128,173.0265,172600.0],["2018-05-07",173.2696,173.8697,171.5451,173.3911,144300.0],["2018-05-08",173.072,174.2875,171.8641,173.6266,276600.0],["2018-05-09",174.128,176.4982,173.4822,175.7917,153700.0],["2018-05-10",175.8449,178.3594,175.2447,177.5314,171200.0],["2018-05-11",177.7669,180.9652,177.7669,180.8284,417500.0],["2018-05-14",181.1627,181.9756,180.1447,180.7069,177000.0],["2018-05-15",180.0839,181.5349,178.7393,179.385,241100.0],["2018-05-16",179.5218,180.9272,178.9976,179.2787,223200.0],["2018-05-17",179.066,180.8057,179.066,179.7497,124900.0],["2018-05-18",180.046,181.9072,179.8561,181.5198,116000.0],["2018-05-21",182.0212,183.2443,181.9908,182.1352,160400.0],["2018-05-22",182.5985,183.3354,180.008,180.0687,125300.0],["2018-05-23",179.6965,180.4638,178.2759,180.2207,194000.0],["2018-05-24",180.1979,181.4742,179.3243,181.0412,198800.0],["2018-05-25",181.1931,183.9356,180.8209,183.343,135000.0],["2018-05-29",182.0136,183.2671,180.9044,182.8264,195400.0],["2018-05-30",183.5329,186.3514,183.0011,184.7104,246900.0],["2018-05-31",184.7484,185.3942,182.7125,182.9252,213800.0],["2018-06-01",183.7608,186.7388,183.7608,186.4729,310000.0],["2018-06-04",187.4757,193.7356,186.9212,193.7356,586500.0],["2018-06-05",194.4268,195.9842,191.9579,195.2093,432100.0],["2018-06-06",195.2093,197.1238,194.8523,196.8351,393800.0],["2018-06-07",207.577,210.3575,203.9761,205.6626,630200.0],["2018-06-08",206.8401,219.4205,205.4651,209.104,842500.0],["2018-06-11",210.6993,211.2615,205.4651,206.6274,612200.0],["2018-06-12",208.0481,214.4751,207.448,212.3327,465400.0],["2018-06-13",212.2263,212.2871,208.8229,209.5674,386400.0],["2018-06-14",210.5245,214.1862,210.5245,213.5329,278200.0],["2018-06-15",212.4771,215.6753,211.3983,214.3611,261100.0],["2018-06-18",214.3458,217.5138,214.004,216.5489,362300.0],["2018-06-19",214.3307,216.0855,212.3859,213.3355,419900.0],["2018-06-20",214.2319,216.4426,211.6034,212.6746,414000.0],["2018-06-21",212.3935,213.7229,211.3223,211.8237,382000.0],["2018-06-22",212.0212,214.4294,211.7249,213.3279,444300.0],["2018-06-25",212.7201,213.7913,207.144,209.8029,279300.0],["2018-06-26",209.7876,212.499,209.3676,211.4603,309100.0],["2018-06-27",211.8422,212.8198,206.557,206.7097,280700.0],["2018-06-28",206.6028,208.1532,204.7698,207.4964,335900.0],["2018-06-29",208.6955,210.3757,207.7026,209.4134,248900.0],["2018-07-02",208.9475,212.6288,208.5656,212.6135,180300.0],["2018-07-03",213.8889,215.2561,212.3309,213.171,162700.0],["2018-07-05",214.4695,215.1875,212.8275,213.469,225700.0],["2018-07-06",214.3014,217.3258,213.5529,216.6385,198900.0],["2018-07-09",217.4557,217.9216,215.9282,217.6161,215100.0],["2018-07-10",217.6696,219.3575,215.0041,215.8824,274900.0],["2018-07-11",214.3244,217.9064,213.4384,217.219,163200.0],["2018-07-12",217.7077,219.6935,215.1339,218.1507,148000.0],["2018-07-13",218.1279,220.1365,217.7154,219.9914,131100.0],["2018-07-16",220.5795,221.0454,218.5098,220.0602,156300.0],["2018-07-17",219.2659,222.4431,218.441,221.7786,180600.0],["2018-07-18",222.6874,222.718,220.0983,220.5566,155400.0],["2018-07-19",220.3045,220.9613,217.7077,217.9674,351200.0],["2018-07-20",218.5708,219.7469,217.7001,217.8452,316000.0],["2018-07-23",218.3875,220.1518,218.3722,219.2124,216400.0],["2018-07-24",220.2969,220.2969,212.0484,214.6222,266200.0],["2018-07-25",215.0423,218.5173,214.6375,217.6467,144300.0],["2018-07-26",216.7684,219.831,216.0276,217.6544,107700.0],["2018-07-27",218.8381,219.0596,208.8253,211.7276,210700.0],["2018-07-30",211.5748,212.8274,208.5809,209.3523,165600.0],["2018-07-31",209.6196,213.003,208.5962,211.4603,261200.0],["2018-08-01",211.8956,213.805,211.17,212.8503,185500.0],["2018-08-02",212.3004,216.8829,211.8804,215.9053,157500.0],["2018-08-03",215.8289,216.9898,214.1028,216.0963,127400.0],["2018-08-06",216.3024,218.1736,215.6838,217.5092,147700.0],["2018-08-07",218.0973,219.2429,217.219,218.2653,99900.0],["2018-08-08",218.1508,218.9146,215.7526,216.9517,282500.0],["2018-08-09",218.0514,222.7867,217.7001,219.7852,193000.0],["2018-08-10",220.2816,221.4349,219.6248,219.9379,133400.0],["2018-08-13",220.1136,222.1833,218.6472,219.4109,192200.0],["2018-08-14",219.4109,223.5428,219.4109,221.6564,204200.0],["2018-08-15",220.2816,223.604,220.2816,221.4655,128500.0],["2018-08-16",223.4435,223.7567,220.5184,222.2673,157100.0],["2018-08-17",221.832,227.5983,221.5036,225.1772,228800.0],["2018-08-20",225.2307,226.4222,222.0154,222.9777,260100.0],["2018-08-21",223.5428,225.4675,221.2057,224.3982,263800.0],["2018-08-22",224.7572,226.1854,222.9318,224.3066,170200.0],["2018-08-23",224.8107,226.0021,223.4054,224.3066,149200.0],["2018-08-24",224.5662,227.1554,224.5662,225.582,119300.0],["2018-08-27",226.3763,228.6676,226.1014,227.8198,135100.0],["2018-08-28",228.3239,228.7898,225.6966,226.6666,174600.0],["2018-08-29",227.774,228.3773,224.8946,225.4674,171200.0],["2018-08-30",225.3911,228.4309,224.3524,225.0933,202600.0],["2018-08-31",224.9558,227.8886,224.9558,227.6366,318300.0],["2018-09-04",227.5525,231.2338,226.6895,230.2104,235300.0],["2018-09-05",228.2322,228.2322,219.5866,221.2821,380000.0],["2018-09-06",221.3127,224.8794,221.3127,222.7409,152700.0],["2018-09-07",222.0994,225.6508,221.8702,224.551,169000.0],["2018-09-10",225.353,225.437,222.9777,225.3682,327800.0],["2018-09-11",225.0627,226.6971,222.9547,223.1533,203000.0],["2018-09-12",223.39,225.2842,222.1986,223.7643,159900.0],["2018-09-13",224.5052,226.3764,223.9782,224.4899,229500.0],["2018-09-14",225.1085,225.3147,222.8401,224.6884,242500.0],["2018-09-17",225.0627,225.0627,221.1064,221.389,201700.0],["2018-09-18",222.4125,225.078,221.8015,223.2832,336500.0],["2018-09-19",223.8254,224.3448,217.2877,218.3569,348600.0],["2018-09-20",219.1207,220.106,217.7307,219.5179,542300.0],["2018-09-21",219.5102,220.7475,215.2408,215.5616,823900.0],["2018-09-24",215.3325,218.2271,214.5611,217.2877,431800.0],["2018-09-25",217.8987,221.4883,216.2566,220.7169,437000.0],["2018-09-26",221.244,223.2221,219.2735,220.5032,252400.0],["2018-09-27",220.3885,220.4802,217.4405,218.5326,378300.0],["2018-09-28",216.1421,218.3722,208.115,209.5891,1014800.0],["2018-10-01",208.726,208.7871,202.3945,202.8986,698900.0],["2018-10-02",202.7764,203.3339,197.8502,198.2549,621100.0],["2018-10-03",198.5758,200.447,195.6735,196.4678,574700.0],["2018-10-04",195.7117,195.7652,192.2977,193.9245,445300.0],["2018-10-05",193.9245,196.3751,190.191,191.6429,406000.0],["2018-10-08",190.5751,190.5751,186.7649,187.8864,566200.0],["2018-10-09",186.8263,189.5534,186.0505,188.4472,696100.0],["2018-10-10",188.839,189.5074,183.3464,183.4847,655100.0],["2018-10-11",182.5935,187.1489,182.3016,184.0685,729100.0],["2018-10-12",186.9416,189.1693,184.0301,188.8621,837200.0],["2018-10-15",191.6122,191.7198,188.3397,189.7532,491800.0],["2018-10-16",190.6596,197.9038,190.3139,197.5273,513200.0],["2018-10-17",197.6733,199.2097,194.8387,195.5531,242400.0],["2018-10-18",194.3316,195.0845,190.6981,191.9733,304700.0],["2018-10-19",192.4188,192.8413,189.0848,189.3076,202500.0],["2018-10-22",190.0451,190.99,187.4102,189.7148,210600.0],["2018-10-23",187.4102,188.9389,182.8855,187.7175,458700.0],["2018-10-24",187.3103,187.9248,178.7909,179.3594,538500.0],["2018-10-25",180.7499,185.9275,180.0815,184.829,272200.0],["2018-10-26",182.5244,185.2362,180.1046,182.7549,282700.0],["2018-10-29",187.8326,190.2448,179.9432,180.2889,418900.0],["2018-10-30",181.0187,186.3885,180.0815,185.989,290400.0],["2018-10-31",188.5317,194.7695,188.5317,193.0641,484200.0],["2018-11-01",193.4175,198.3493,189.0003,196.6823,409400.0],["2018-11-02",198.188,200.2622,193.6019,197.4275,276300.0],["2018-11-05",197.1586,197.996,193.8016,195.8757,231600.0],["2018-11-06",195.3457,200.0625,194.9309,198.9332,267000.0],["2018-11-07",200.4772,203.7959,198.9024,202.7434,398700.0],["2018-11-08",201.8447,205.532,200.8076,205.4168,346000.0],["2018-11-09",204.0186,205.2324,202.3901,203.8573,365300.0],["2018-11-12",202.9355,203.9956,197.2201,199.1099,349300.0],["2018-11-13",199.6322,201.7217,194.37,199.7397,217800.0],["2018-11-14",201.1456,202.7742,197.1587,197.1664,231900.0],["2018-11-15",195.8526,203.527,195.3149,203.2888,258300.0],["2018-11-16",201.7602,207.2835,201.1072,206.2926,232700.0],["2018-11-19",206.2388,207.2451,201.4913,201.5681,287500.0],["2018-11-20",198.165,201.499,195.6683,197.343,326400.0],["2018-11-21",198.4185,207.1683,198.4185,204.2184,262900.0],["2018-11-23",201.86,205.3246,201.2685,203.5501,57500.0],["2018-11-26",205.7702,210.6943,204.0571,208.9659,344800.0],["2018-11-27",209.2194,211.017,207.8596,209.0888,231500.0],["2018-11-28",209.857,216.4866,207.0992,216.1793,282700.0],["2018-11-29",214.9655,215.7798,211.7928,213.383,218000.0],["2018-11-30",213.406,215.0884,212.3229,214.4662,303600.0],["2018-12-03",218.9294,220.0126,212.8914,213.506,325500.0],["2018-12-04",212.9605,213.8439,206.8764,207.1145,266000.0],["2018-12-06",203.6807,209.5343,202.4669,208.7738,413700.0],["2018-12-07",198.6566,198.9639,166.7763,171.5007,1707900.0],["2018-12-10",171.7158,182.4169,171.2012,180.1276,869000.0],["2018-12-11",181.7946,184.7061,179.8587,182.7318,897500.0],["2018-12-12",184.0762,184.9519,172.2228,172.8758,765300.0],["2018-12-13",173.1063,175.4263,168.6815,169.9797,514700.0],["2018-12-14",168.159,173.9359,166.7456,172.4994,447100.0],["2018-12-17",171.954,178.6604,169.3882,175.5799,594500.0],["2018-12-18",177.0241,179.1673,175.7335,176.517,452900.0],["2018-12-19",177.5695,180.9881,169.5572,171.2857,390400.0],["2018-12-20",169.7877,170.6865,160.769,163.427,619700.0],["2018-12-21",164.1951,166.0311,157.4119,158.7178,646600.0],["2018-12-24",157.3812,158.472,154.1778,154.5389,188700.0],["2018-12-26",155.2663,162.5096,154.9954,162.1923,359400.0],["2018-12-27",160.1338,162.7262,156.0014,162.587,266500.0],["2018-12-28",163.206,166.3092,159.2826,163.1287,296700.0],["2018-12-31",164.274,164.7925,160.6523,163.1441,309200.0],["2019-01-02",161.1244,166.1931,159.4141,164.1501,431600.0],["2019-01-03",163.2834,166.8277,161.0392,162.4941,346300.0],["2019-01-04",166.3711,169.5516,163.8561,168.4992,513000.0],["2019-01-07",171.0839,171.7029,168.5301,169.2343,469600.0],["2019-01-08",171.9274,174.4424,167.2456,167.7486,634700.0],["2019-01-09",168.8552,170.2482,166.1312,166.7426,372000.0],["2019-01-10",165.1484,168.0658,162.1458,166.0925,574700.0],["2019-01-11",143.3102,152.8055,140.8107,144.9663,3219400.0],["2019-01-14",143.3334,147.7986,142.6834,145.4847,952300.0],["2019-01-15",145.5466,146.6378,139.3016,141.7934,961500.0],["2019-01-16",141.7935,144.3085,141.7935,143.0316,384900.0],["2019-01-17",141.9096,144.2389,138.9844,139.9207,757400.0],["2019-01-18",141.2285,146.9009,140.416,144.5019,710800.0],["2019-01-22",144.7109,145.5544,139.9517,142.5673,549400.0],["2019-01-23",142.4512,145.0901,140.9422,144.3239,645000.0],["2019-01-24",145.0824,146.8854,144.6103,144.9199,480000.0],["2019-01-25",146.7926,147.4194,140.6637,142.312,458200.0],["2019-01-28",140.6714,144.6877,140.5476,143.9293,343900.0],["2019-01-29",143.4959,144.3239,141.6774,144.0453,334800.0],["2019-01-30",145.2758,145.6008,143.0626,144.5871,327100.0],["2019-01-31",144.68,146.6069,144.324,145.686,504800.0],["2019-02-01",146.0497,152.5346,145.7246,152.3488,761600.0],["2019-02-04",152.256,152.256,148.8742,150.8321,315300.0],["2019-02-05",151.5905,155.5449,150.8321,155.2895,433800.0],["2019-02-06",154.8252,157.5879,153.7805,157.379,452400.0],["2019-02-07",156.0479,156.0943,151.0797,153.6489,551700.0],["2019-02-08",152.3644,157.9825,152.3644,156.0634,332800.0],["2019-02-11",156.2026,156.8836,155.0496,155.9163,253300.0],["2019-02-12",157.5027,160.157,156.7289,158.6403,386500.0],["2019-02-13",159.2826,162.0608,158.8028,160.4357,369800.0],["2019-02-14",159.9481,160.8071,156.4813,160.3196,288100.0],["2019-02-15",161.3101,161.7202,158.7951,159.7237,344700.0],["2019-02-19",160.0642,161.8441,159.4374,160.7994,366900.0],["2019-02-20",161.3798,164.0573,160.6291,163.5079,246300.0],["2019-02-21",163.8328,163.8328,159.4373,160.6213,329800.0],["2019-02-22",161.3256,162.378,158.9034,161.3952,383400.0],["2019-02-25",162.3393,163.6704,161.3565,161.6661,327900.0],["2019-02-26",161.4494,163.5156,159.716,160.219,389600.0],["2019-02-27",160.1029,162.3084,159.5225,160.7762,279200.0],["2019-02-28",160.9309,162.7495,160.6446,161.2637,348400.0],["2019-03-01",162.8656,163.2138,159.1046,160.5285,578900.0],["2019-03-04",160.8845,160.9928,157.1003,158.648,357200.0],["2019-03-05",158.648,160.6523,156.0866,160.1648,430300.0],["2019-03-06",161.0702,162.1613,159.1897,160.5594,304200.0],["2019-03-07",160.2034,160.7219,155.1966,156.6282,683700.0],["2019-03-08",160.9619,171.022,158.7719,167.5783,1049700.0],["2019-03-11",168.3754,172.2679,168.3754,170.6582,849000.0],["2019-03-12",171.3625,171.5714,167.9962,168.5611,388400.0],["2019-03-13",169.4356,171.5173,168.0891,168.7701,446500.0],["2019-03-14",168.0891,169.0951,163.4692,165.8991,434400.0],["2019-03-15",166.642,168.5611,165.3574,165.7753,561300.0],["2019-03-18",166.2318,167.9884,165.5044,167.6944,279800.0],["2019-03-19",168.3831,168.6462,164.1347,164.3823,321700.0],["2019-03-20",164.0882,164.8621,161.7357,162.6256,350800.0],["2019-03-21",162.231,166.0461,162.1614,165.2877,285000.0],["2019-03-22",164.7228,165.0788,162.2929,163.8948,346200.0],["2019-03-25",163.918,164.8466,161.6738,163.5079,315400.0],["2019-03-26",163.1645,166.3562,163.1333,166.2313,233300.0],["2019-03-27",166.3405,167.7452,164.6316,165.9816,229400.0],["2019-03-28",166.2703,168.6582,165.7943,168.3773,239900.0],["2019-03-29",169.1186,171.5689,168.8689,169.5712,323400.0],["2019-04-01",170.9993,172.4507,169.6102,170.5857,282700.0],["2019-04-02",170.8354,172.5288,169.7195,172.2166,221900.0],["2019-04-03",173.0906,174.2377,172.6458,172.9423,280500.0],["2019-04-04",171.21,172.6224,167.4487,168.0808,371800.0],["2019-04-05",168.5177,171.8264,168.5177,171.2724,389000.0],["2019-04-08",171.6001,171.6704,169.025,170.0863,346100.0],["2019-04-09",169.5712,170.4218,167.4252,169.4698,242800.0],["2019-04-10",169.4932,170.2189,168.0651,168.627,248100.0],["2019-04-11",168.6426,170.2969,168.2056,169.7975,405900.0],["2019-04-12",171.0461,171.4987,168.705,169.4074,429200.0],["2019-04-15",169.6649,171.2646,169.0484,169.9224,291800.0],["2019-04-16",170.2658,170.2658,167.5423,167.5579,288500.0],["2019-04-17",168.2056,168.5333,164.1087,164.7564,452000.0],["2019-04-18",164.7954,165.3417,162.4778,163.461,584300.0],["2019-04-22",162.8055,165.2559,162.4388,165.2559,306600.0],["2019-04-23",165.1232,166.8087,164.1477,166.1376,368600.0],["2019-04-24",166.2157,169.064,164.9281,168.4553,527200.0],["2019-04-25",169.2434,171.444,168.744,169.1888,314300.0],["2019-04-26",169.3605,172.8097,168.5645,172.3259,521400.0],["2019-04-29",173.0438,177.2577,171.8498,175.4707,594000.0],["2019-04-30",175.4629,178.7716,174.9479,178.5843,402400.0],["2019-05-01",180.3635,182.7046,178.5609,179.4739,280000.0],["2019-05-02",179.6924,181.1049,176.7739,179.2867,236300.0],["2019-05-03",179.3257,181.4248,178.8809,180.7615,284600.0],["2019-05-06",177.3435,178.3424,175.1741,177.5464,688800.0],["2019-05-07",175.8375,176.5086,173.3949,175.8297,228400.0],["2019-05-08",175.7048,177.2343,173.629,176.4461,158100.0],["2019-05-09",174.94,176.8753,172.1308,176.3291,215800.0],["2019-05-10",175.0883,176.2198,172.0527,175.6502,180000.0],["2019-05-13",172.5365,172.9579,169.0405,170.4452,342600.0],["2019-05-14",171.3114,173.8085,170.5388,171.5143,221300.0],["2019-05-15",170.1877,172.9423,169.3449,172.1386,264600.0],["2019-05-16",172.716,176.251,171.7406,174.269,250600.0],["2019-05-17",172.6848,173.8554,171.0149,171.6314,226900.0],["2019-05-20",170.6325,170.7964,168.4787,168.4865,293500.0],["2019-05-21",169.3371,171.3036,167.8388,170.4374,252800.0],["2019-05-22",170.0551,170.5857,168.3617,168.5802,210400.0],["2019-05-23",167.4174,167.4174,164.2258,164.9749,241800.0],["2019-05-24",165.8099,168.0807,165.3417,167.316,248100.0],["2019-05-28",167.4564,171.5455,167.4564,169.6648,419700.0],["2019-05-29",168.9938,169.9224,167.238,167.7296,194500.0],["2019-05-30",167.8154,169.579,166.3796,168.0495,284700.0],["2019-05-31",166.4732,167.9715,164.6472,167.8622,257800.0],["2019-06-03",167.6437,169.1888,165.0529,166.3639,320500.0],["2019-06-04",167.3628,170.3126,165.3885,170.2033,423700.0],["2019-06-05",171.0305,171.1397,166.2703,170.3282,522800.0],["2019-06-06",170.7964,171.0851,168.2836,170.2033,330600.0],["2019-06-07",177.3825,190.9685,177.3747,185.0456,1447100.0],["2019-06-10",185.9743,185.9743,181.8462,183.7971,559200.0],["2019-06-11",184.3902,184.5541,179.7315,181.1283,404600.0],["2019-06-12",181.0424,184.7257,179.4895,184.1951,271100.0],["2019-06-13",184.1405,186.2396,181.0971,181.854,285300.0],["2019-06-14",181.8384,185.0066,180.9488,184.1482,261800.0],["2019-06-17",184.3511,185.7011,182.5953,184.7491,242900.0],["2019-06-18",185.8182,186.8561,183.7581,184.6711,305700.0],["2019-06-19",183.9688,184.8272,181.2922,183.8985,262400.0],["2019-06-20",184.5228,185.8963,181.8774,182.1037,321300.0],["2019-06-21",181.3546,182.767,179.5207,179.9031,458500.0],["2019-06-24",180.184,180.7615,177.4996,177.8352,514100.0],["2019-06-25",177.4891,178.0711,175.6489,175.7433,287400.0],["2019-06-26",176.0107,176.341,172.0078,172.6841,276500.0],["2019-06-27",173.1559,175.3186,173.1559,174.3513,651100.0],["2019-06-28",175.3815,176.8286,175.3815,175.5152,637700.0],["2019-07-01",177.269,178.0475,174.5165,175.1063,434800.0],["2019-07-02",174.603,176.4039,172.6841,175.1928,563900.0],["2019-07-03",176.0343,180.0372,175.5939,178.1891,219900.0],["2019-07-05",177.3633,177.7408,175.3815,175.4366,249700.0],["2019-07-08",175.1063,176.8679,173.4076,176.2623,396900.0],["2019-07-09",175.7275,177.8745,175.7275,177.6464,295600.0],["2019-07-10",178.5508,180.0922,176.4904,176.6162,182500.0],["2019-07-11",176.7892,179.581,176.3488,179.1878,316100.0],["2019-07-12",179.7541,181.5865,178.6767,178.9048,204400.0],["2019-07-15",178.7474,180.5955,178.0082,179.7619,363200.0],["2019-07-16",180.0765,183.1829,179.8484,182.6481,242900.0],["2019-07-17",182.5223,183.1121,179.0463,180.6349,231100.0],["2019-07-18",180.108,180.7214,178.1262,179.8484,265600.0],["2019-07-19",180.3282,180.509,177.5049,177.5049,205400.0],["2019-07-22",178.6688,185.786,178.5272,185.0231,796600.0],["2019-07-23",186.0534,192.2425,185.1175,191.8808,482000.0],["2019-07-24",192.0459,193.0761,190.3708,191.4246,485800.0],["2019-07-25",191.4404,194.7198,190.6854,194.0671,248800.0],["2019-07-26",195.3961,196.214,194.5783,195.6085,224200.0],["2019-07-29",195.5613,196.3477,193.0605,194.2008,227700.0],["2019-07-30",192.8953,194.5232,191.928,194.3266,262700.0],["2019-07-31",194.5232,195.459,192.0066,193.8705,225800.0],["2019-08-01",194.1221,195.2781,191.3224,192.2976,233800.0],["2019-08-02",191.8887,193.5716,189.4193,190.2529,176600.0],["2019-08-05",186.6353,187.579,183.1514,184.1187,361700.0],["2019-08-06",184.8108,188.2396,184.4962,187.7442,137100.0],["2019-08-07",186.0612,189.1834,184.9131,188.2082,211600.0],["2019-08-08",189.3013,194.1064,189.3013,192.392,235100.0],["2019-08-09",191.4404,192.2111,187.1779,188.0745,151700.0],["2019-08-12",186.6274,188.2318,185.8567,186.8083,136000.0],["2019-08-13",186.6668,190.1821,186.6668,188.1531,260000.0],["2019-08-14",185.4557,187.5397,183.3166,184.1109,185200.0],["2019-08-15",184.4727,185.495,183.0178,184.5041,227700.0],["2019-08-16",185.9197,186.4781,184.5041,185.8096,148100.0],["2019-08-19",188.4441,190.2529,186.5567,189.5215,194600.0],["2019-08-20",188.743,190.4023,186.8555,189.5137,243000.0],["2019-08-21",190.8977,192.0066,190.0484,190.5124,135100.0],["2019-08-22",190.827,191.7786,186.7533,187.1858,162600.0],["2019-08-23",186.6589,188.9789,184.4569,184.8973,163000.0],["2019-08-26",186.3837,187.2645,184.6928,187.0993,172800.0],["2019-08-27",188.2239,189.0025,184.3547,186.0219,167000.0],["2019-08-28",185.0152,186.9971,184.6692,186.305,74400.0],["2019-08-29",188.1059,189.3878,187.0836,187.4218,134800.0],["2019-08-30",188.1846,188.1846,184.9288,185.8175,160500.0],["2019-09-03",184.2288,186.769,183.7884,186.5252,234000.0],["2019-09-04",187.5004,189.2541,186.478,188.5699,191100.0],["2019-09-05",189.5294,189.5294,184.567,185.44,262800.0],["2019-09-06",185.7545,191.3145,184.8186,190.6068,215300.0],["2019-09-09",191.2123,191.2123,182.6717,183.4581,378100.0],["2019-09-10",182.7897,187.296,179.3058,187.0915,365900.0],["2019-09-11",187.5319,190.5518,184.9917,187.7835,191200.0],["2019-09-12",188.2554,189.0339,185.9511,188.2239,168800.0],["2019-09-13",188.3891,190.1349,185.9354,187.5712,216900.0],["2019-09-16",185.9118,187.1465,182.483,184.0165,184600.0],["2019-09-17",184.6457,189.6238,184.6457,188.7823,213300.0],["2019-09-18",188.3733,188.3733,185.3456,186.942,282700.0],["2019-09-19",187.1465,187.1701,182.8447,184.1974,185300.0],["2019-09-20",184.1187,187.5554,184.1187,185.4321,268300.0],["2019-09-23",185.8489,189.7653,184.913,188.3183,259300.0],["2019-09-24",188.625,190.308,183.5525,185.9275,276600.0],["2019-09-25",186.368,188.0509,183.993,185.7152,509000.0],["2019-09-26",186.2106,186.3443,181.0438,181.091,394800.0],["2019-09-27",190.5203,195.813,185.668,186.368,684700.0],["2019-09-30",185.1175,186.769,178.3306,178.9598,547000.0],["2019-10-01",178.7946,180.0215,176.4825,179.699,297700.0],["2019-10-02",178.307,178.9676,174.3434,176.0028,411000.0],["2019-10-03",176.4432,179.8249,175.3894,179.7777,301600.0],["2019-10-04",179.9585,181.9954,178.9912,181.6257,319700.0],["2019-10-07",180.5163,180.5163,177.6713,178.5114,337600.0],["2019-10-08",177.6396,179.6287,176.3083,177.5128,210900.0],["2019-10-09",177.8378,178.4242,175.8883,177.5208,240800.0],["2019-10-10",177.0849,180.7382,177.0849,178.9393,249700.0],["2019-10-11",180.4133,181.0235,178.7095,179.2404,224000.0],["2019-10-14",179.3672,180.3578,177.7902,179.494,334700.0],["2019-10-15",179.7001,180.334,178.8442,179.3672,373100.0],["2019-10-16",180.0805,182.8937,179.3355,182.236,238400.0],["2019-10-17",182.759,185.7149,182.3786,185.4058,291200.0],["2019-10-18",184.7085,185.8417,183.0681,184.5024,553600.0],["2019-10-21",185.4217,187.8942,184.8432,185.4534,199400.0],["2019-10-22",185.9289,186.547,183.2424,183.4643,187600.0],["2019-10-23",183.8209,185.0016,181.8001,182.4816,251500.0],["2019-10-24",183.496,185.2632,183.0047,184.5262,134200.0],["2019-10-25",184.3043,187.2998,183.6783,187.0462,129700.0],["2019-10-28",187.0859,189.5267,187.0859,187.5217,152100.0],["2019-10-29",187.5217,188.7976,184.1141,184.4073,169600.0],["2019-10-30",184.4073,187.0462,183.3058,186.8877,156900.0],["2019-10-31",187.1572,187.2761,183.7179,184.1458,156400.0],["2019-11-01",185.1601,186.4281,183.1077,183.702,314400.0],["2019-11-04",185.287,189.3999,184.4311,188.0368,233200.0],["2019-11-05",188.3617,189.1067,186.3647,187.6089,228200.0],["2019-11-06",187.4504,188.5202,186.2696,187.6168,196200.0],["2019-11-07",188.5757,189.6535,186.3885,187.6881,159500.0],["2019-11-08",187.7119,190.8659,187.1017,190.6916,209000.0],["2019-11-11",190.1765,191.7298,188.8848,191.4999,158600.0],["2019-11-12",191.9754,194.86,190.4301,193.2354,218400.0],["2019-11-13",193.2512,193.9962,190.5727,191.278,176800.0],["2019-11-14",191.1988,192.4905,187.6485,189.9071,162000.0],["2019-11-15",190.9611,192.752,189.7882,192.5698,138500.0],["2019-11-18",192.332,194.1547,191.7852,192.3716,231700.0],["2019-11-19",192.2448,192.6648,189.8753,190.5648,190600.0],["2019-11-20",190.1844,191.1433,188.6867,189.281,312500.0],["2019-11-21",189.8278,189.8278,186.4519,187.1572,213900.0],["2019-11-22",187.5851,188.4092,186.0001,187.4424,189900.0],["2019-11-25",187.815,190.3508,186.9432,188.655,422000.0],["2019-11-26",189.5584,194.2022,188.6787,194.0675,332700.0],["2019-11-27",194.2735,196.2785,193.8218,195.4781,267800.0],["2019-11-29",195.1532,197.5068,192.2369,192.3082,128600.0],["2019-12-02",191.8328,193.0611,189.1938,190.8897,248500.0],["2019-12-03",189.3048,191.1988,186.4598,187.9576,294500.0],["2019-12-04",188.8055,189.4712,187.0066,187.0066,239600.0],["2019-12-05",187.8149,188.0131,185.1839,187.0225,405300.0],["2019-12-06",188.6074,188.6074,184.1696,184.4945,310400.0],["2019-12-09",183.8526,184.4786,179.2087,182.9254,505200.0],["2019-12-10",186.23,191.6505,182.4658,184.6134,691700.0],["2019-12-11",184.8432,189.0274,184.8432,188.8372,330600.0],["2019-12-12",189.3999,192.7362,188.8848,191.912,364200.0],["2019-12-13",190.8659,193.7664,190.755,192.4826,356000.0],["2019-12-16",193.2037,199.5514,192.7758,196.5321,384400.0],["2019-12-17",195.9536,196.5876,193.0214,195.597,303300.0],["2019-12-18",195.8823,198.4974,193.386,197.5227,436700.0],["2019-12-19",197.1502,197.3246,191.3969,194.1943,416600.0],["2019-12-20",194.7966,196.1676,194.5747,195.5415,320700.0],["2019-12-23",196.4845,196.8887,194.3765,194.6698,305000.0],["2019-12-24",194.6938,195.5798,194.3665,194.9252,101800.0],["2019-12-26",194.7576,195.0529,192.9138,193.2171,178900.0],["2019-12-27",193.4566,194.6778,192.0757,193.4246,217400.0],["2019-12-30",193.257,193.5842,190.7587,191.8442,245400.0],["2019-12-31",191.485,191.9799,190.4155,191.4292,201600.0],["2020-01-02",192.1076,194.3585,190.7906,194.3425,274800.0],["2020-01-03",192.834,195.3802,192.4908,194.574,215200.0],["2020-01-06",193.3926,195.8989,192.2193,195.8111,248400.0],["2020-01-07",195.7074,197.3916,195.0449,195.1727,355400.0],["2020-01-08",194.6777,199.4748,194.6618,198.541,337600.0],["2020-01-09",198.98,202.7315,195.5558,201.9892,684300.0],["2020-01-10",202.7315,202.7315,198.8283,200.6642,364100.0],["2020-01-13",200.7041,203.833,198.964,203.362,312300.0],["2020-01-14",202.7474,203.3461,199.9937,200.4566,285800.0],["2020-01-15",200.0416,201.7338,195.6037,195.8192,523800.0],["2020-01-16",196.9606,199.8181,195.9309,198.9959,289600.0],["2020-01-17",189.6412,200.3449,189.1703,199.0998,521100.0],["2020-01-21",198.8842,201.5661,197.7268,199.5547,344300.0],["2020-01-22",199.874,203.2343,199.2673,199.4509,264200.0],["2020-01-23",198.7485,200.5604,196.5934,199.5547,254400.0],["2020-01-24",199.9219,200.4646,192.8898,194.6618,321000.0],["2020-01-27",189.4576,191.5329,189.0186,190.3596,426300.0],["2020-01-28",191.046,191.6287,187.3903,188.8829,331400.0],["2020-01-29",189.1304,190.623,187.9171,188.9707,483200.0],["2020-01-30",188.1007,191.2935,187.2866,189.2421,248500.0],["2020-01-31",189.7689,190.3596,186.8555,187.1828,221800.0],["2020-02-03",187.6776,190.1361,187.6617,187.8213,240300.0],["2020-02-04",189.9605,192.9537,189.4736,190.2398,200000.0],["2020-02-05",191.9799,193.0574,190.4394,191.2855,225400.0],["2020-02-06",191.477,191.6287,189.9365,189.9605,102000.0],["2020-02-07",189.1064,189.6572,187.4941,188.2923,168100.0],["2020-02-10",187.9491,193.1213,187.0312,192.7941,267400.0],["2020-02-11",193.7199,198.094,193.3368,195.4281,236200.0],["2020-02-12",196.2981,197.2399,195.1248,196.0826,183500.0],["2020-02-13",194.8853,198.2377,194.3026,198.0142,145600.0],["2020-02-14",197.7827,199.2913,197.0244,199.0758,143300.0],["2020-02-18",198.4532,200.8797,197.8226,198.11,299900.0],["2020-02-19",198.6208,199.2434,195.9309,195.9548,307300.0],["2020-02-20",196.2662,198.6368,194.9412,198.3813,194500.0],["2020-02-21",197.4156,201.0314,196.3859,200.8797,369800.0],["2020-02-24",195.5558,198.4133,193.0654,193.3288,347200.0],["2020-02-25",193.3528,193.5364,183.9661,184.1736,336100.0],["2020-02-26",184.7004,185.7939,174.6433,175.8964,519100.0],["2020-02-27",171.6102,178.6103,169.2156,169.3912,436900.0],["2020-02-28",166.1825,173.446,164.0513,169.7025,629000.0],["2020-03-02",170.1654,171.0594,164.4584,167.5713,518100.0],["2020-03-03",168.7686,169.7424,159.6374,160.675,690400.0],["2020-03-04",163.2292,165.0092,159.6374,160.7548,702900.0],["2020-03-05",159.342,160.9543,152.4936,156.0455,860300.0],["2020-03-06",150.9531,159.7651,149.66,156.9076,850900.0],["2020-03-09",147.3612,149.5802,143.7135,145.27,969700.0],["2020-03-10",138.8845,146.8185,136.2026,141.9974,1907500.0],["2020-03-11",137.6873,140.441,123.3598,124.2139,1732900.0],["2020-03-12",118.004,119.5125,99.7734,115.9287,1691500.0],["2020-03-13",123.4635,136.9369,120.4943,135.5641,919000.0],["2020-03-16",111.7541,137.3919,107.7632,122.6973,1110500.0],["2020-03-17",123.8547,132.8981,119.8238,129.0588,992200.0],["2020-03-18",119.0655,129.7932,112.7678,129.1386,993800.0],["2020-03-19",123.5913,132.4911,117.2457,127.9174,880600.0],["2020-03-20",130.8547,134.6302,113.5421,115.8169,1204400.0],["2020-03-23",117.3335,117.8284,107.7552,113.1749,851700.0],["2020-03-24",120.5422,125.2674,112.5443,113.8374,731800.0],["2020-03-25",117.8216,132.0856,115.777,122.9696,1345400.0],["2020-03-26",124.5698,126.5336,118.056,121.8705,910000.0],["2020-03-27",117.3691,127.3498,116.1003,125.7497,617800.0],["2020-03-30",125.087,125.087,119.2359,120.3835,604300.0],["2020-03-31",119.842,124.5051,118.848,119.3733,787000.0],["2020-04-01",114.8476,119.5996,112.3423,114.2173,719800.0],["2020-04-02",111.0654,116.2053,109.5057,112.6252,558800.0],["2020-04-03",112.7383,113.6596,104.6729,106.4589,685300.0],["2020-04-06",112.4635,120.2623,111.0654,113.9748,1029600.0],["2020-04-07",121.224,125.7012,117.1913,121.6927,687200.0],["2020-04-08",124.0041,129.2813,122.3796,127.463,459100.0],["2020-04-09",130.9219,136.1588,129.3783,133.0959,552900.0],["2020-04-13",132.5382,132.5382,124.6667,125.1839,303000.0],["2020-04-14",129.5642,130.736,127.463,129.8147,526200.0],["2020-04-15",126.3882,130.4047,125.1194,129.4834,293600.0],["2020-04-16",130.1946,130.1946,121.523,121.9756,559100.0],["2020-04-17",128.0691,131.7624,125.3052,131.4957,500600.0],["2020-04-20",128.4974,129.742,126.9538,127.6327,351600.0],["2020-04-21",125.0143,126.1942,118.7349,121.7008,315700.0],["2020-04-22",123.2687,126.6548,122.5171,126.0568,292300.0],["2020-04-23",125.9113,128.6267,125.2648,126.3397,325000.0],["2020-04-24",125.9517,126.7922,123.7212,124.4081,215600.0],["2020-04-27",125.4587,139.3591,124.8688,138.0175,621500.0],["2020-04-28",148.9439,151.3603,135.0678,135.9972,601500.0],["2020-04-29",142.7211,144.499,137.9368,138.1307,687000.0],["2020-04-30",136.6598,139.1166,133.3464,138.1953,476500.0],["2020-05-01",134.7768,136.1588,131.8998,135.6981,326300.0],["2020-05-04",132.5786,137.2821,132.118,137.1043,304800.0],["2020-05-05",137.8721,139.1975,132.6594,133.4353,342100.0],["2020-05-06",135.0112,136.579,132.9504,135.0435,268200.0],["2020-05-07",137.0639,138.7934,135.7628,138.6075,833200.0],["2020-05-08",140.7087,144.297,139.7147,143.8848,321300.0],["2020-05-11",143.1332,145.0081,141.2582,142.3493,344100.0],["2020-05-12",143.3352,143.4484,134.3566,134.7607,307900.0],["2020-05-13",134.2596,135.8517,130.4531,131.8513,685900.0],["2020-05-14",129.3056,133.306,124.6102,132.9989,412100.0],["2020-05-15",132.1019,138.2358,130.6957,136.5225,397500.0],["2020-05-18",141.4361,153.4615,141.4361,152.7827,626100.0],["2020-05-19",152.9362,155.6516,149.5096,152.3705,435800.0],["2020-05-20",155.9183,158.464,148.3862,153.2837,586200.0],["2020-05-21",154.2373,156.29,150.8269,155.886,342400.0],["2020-05-22",156.1042,157.7366,154.0918,157.5427,281100.0],["2020-05-26",163.6766,165.002,156.4597,159.256,593900.0],["2020-05-27",162.6503,167.7821,159.1429,167.2487,470800.0],["2020-05-28",166.6507,168.0003,161.1228,161.2521,370100.0],["2020-05-29",159.6358,160.6218,156.9042,160.2823,458700.0],["2020-06-01",160.0076,160.6783,155.7647,156.5729,606800.0],["2020-06-02",157.7609,159.555,155.5304,158.8681,401400.0],["2020-06-03",160.1854,165.4142,160.1854,163.2321,354800.0],["2020-06-04",164.3555,168.2993,160.2339,167.2649,491700.0],["2020-06-05",171.1763,176.1788,158.2539,159.0054,991600.0],["2020-06-08",162.1088,163.0543,157.1548,157.3811,755900.0],["2020-06-09",155.9749,157.3245,152.1846,152.3948,603300.0],["2020-06-10",151.732,155.094,146.3092,152.7988,513200.0],["2020-06-11",145.4688,146.6164,140.2158,144.5152,520600.0],["2020-06-12",149.3722,149.8732,144.6283,148.863,558100.0],["2020-06-15",143.8686,150.1076,143.2948,149.7763,380400.0],["2020-06-16",154.4798,155.5142,148.6934,151.7644,388500.0],["2020-06-17",152.4674,152.6452,148.1114,150.0591,364800.0],["2020-06-18",148.5721,151.8047,148.0226,148.4185,353700.0],["2020-06-19",150.7461,151.8371,146.4871,147.3599,648800.0],["2020-06-22",146.9235,151.5785,145.3637,151.3037,370400.0],["2020-06-23",151.5381,153.8009,150.0753,153.7039,391000.0],["2020-06-24",151.0936,152.0311,143.9252,145.4688,553500.0],["2020-06-25",144.7172,147.9741,144.0626,147.6832,437100.0],["2020-06-26",146.7457,147.4003,140.7491,142.3897,1065100.0],["2020-06-29",142.9311,144.1838,139.7228,143.0524,324800.0],["2020-06-30",142.6402,148.0953,142.1311,147.2063,420000.0],["2020-07-01",147.5134,150.9966,146.5921,148.0791,407400.0],["2020-07-02",148.8631,151.8209,146.9881,147.7397,342500.0],["2020-07-06",149.8814,151.0451,147.5781,150.1642,250500.0],["2020-07-07",148.2408,149.5015,143.8605,144.0222,395400.0],["2020-07-08",144.9758,146.3739,143.4241,145.9618,237400.0],["2020-07-09",146.1153,146.3982,140.935,142.9877,430000.0],["2020-07-10",142.3654,147.4326,142.3654,147.2952,171400.0],["2020-07-13",148.6772,149.5742,144.2242,144.3293,224900.0],["2020-07-14",143.1817,144.4909,141.929,144.2081,370900.0],["2020-07-15",148.6853,153.2271,148.6853,152.7503,331400.0],["2020-07-16",151.134,154.6737,149.7359,154.3586,407800.0],["2020-07-17",153.7443,155.102,151.7078,154.0676,402600.0],["2020-07-20",153.0978,157.6558,152.2169,156.6537,385800.0],["2020-07-21",156.7426,158.27,156.6537,157.672,341100.0],["2020-07-22",156.9204,159.6763,156.1527,158.658,242500.0],["2020-07-23",157.5831,159.0458,157.0174,157.8094,261800.0],["2020-07-24",156.4032,158.0195,154.795,156.7022,299500.0],["2020-07-27",156.0395,156.0799,151.6997,152.6129,367000.0],["2020-07-28",151.7159,156.7588,151.7159,154.7384,234000.0],["2020-07-29",155.7566,158.2458,155.1748,157.5265,234800.0],["2020-07-30",155.3768,157.3972,154.108,156.0072,299800.0],["2020-07-31",155.9344,156.0476,152.4674,155.1909,312700.0],["2020-08-03",155.4172,156.783,152.0553,153.5908,304000.0],["2020-08-04",153.8009,157.5346,153.8009,157.3325,237400.0],["2020-08-05",158.8034,158.8034,151.9422,152.4755,396300.0],["2020-08-06",152.128,156.0961,150.0106,156.0072,686600.0],["2020-08-07",156.0557,159.0782,154.8111,158.9812,215600.0],["2020-08-10",159.7571,164.0969,159.7571,163.5231,338000.0],["2020-08-11",166.4809,177.3426,166.4729,173.3584,684900.0],["2020-08-12",174.312,181.739,173.9403,181.044,529000.0],["2020-08-13",181.0278,181.6339,176.3486,179.2175,495800.0],["2020-08-14",178.8943,181.4319,174.2716,175.306,393700.0],["2020-08-17",176.0172,176.8173,172.1623,173.9645,362200.0],["2020-08-18",173.9887,175.9202,171.2248,171.734,333100.0],["2020-08-19",171.7502,173.4473,170.3439,170.5217,272200.0],["2020-08-20",170.0126,173.3584,169.3903,170.3439,276500.0],["2020-08-21",170.1904,176.7608,170.1904,175.4758,332400.0],["2020-08-24",176.0334,183.2017,175.4757,182.3936,469300.0],["2020-08-25",183.3876,183.8241,178.0942,180.4944,429400.0],["2020-08-26",179.7752,179.7752,177.577,178.0296,317000.0],["2020-08-27",178.7812,183.8402,178.2397,180.2682,377500.0],["2020-08-28",180.7853,183.4523,179.8317,182.0622,283100.0],["2020-08-31",179.1286,179.1286,171.8875,175.9122,487900.0],["2020-09-01",174.7161,179.0478,174.7161,178.0296,198000.0],["2020-09-02",178.4417,181.7713,174.7807,180.8743,259800.0],["2020-09-03",181.5289,183.2907,173.221,174.603,338200.0],["2020-09-04",175.9283,179.4358,172.9543,177.5689,339300.0],["2020-09-08",174.5625,179.7105,173.5523,175.7748,328800.0],["2020-09-09",176.8012,177.084,171.7097,176.9062,354000.0],["2020-09-10",177.6174,181.7552,175.4758,175.9849,556600.0],["2020-09-11",177.0113,177.0113,168.469,171.5077,875000.0],["2020-09-14",172.7603,178.0134,172.7603,177.1002,369500.0],["2020-09-15",177.9891,178.3124,173.9968,174.4251,781900.0],["2020-09-16",175.993,180.1873,174.7969,178.3771,274500.0],["2020-09-17",176.1061,177.3022,173.2937,177.2052,415600.0],["2020-09-18",175.7748,177.8356,170.6591,176.8577,774700.0],["2020-09-21",172.9543,176.8254,169.2045,176.0011,677100.0],["2020-09-22",176.0496,182.733,175.8071,182.135,526100.0],["2020-09-23",182.6441,189.5135,181.9006,184.7696,910300.0],["2020-09-24",183.1856,185.2788,180.4217,181.2137,667500.0],["2020-09-25",181.0278,182.4098,174.5383,182.0461,717500.0],["2020-09-28",184.3736,186.6365,178.6761,179.9207,769400.0],["2020-09-29",179.4357,179.4357,169.261,173.019,551100.0],["2020-09-30",172.8088,175.6293,171.742,172.922,466100.0],["2020-10-01",174.6514,176.1465,171.9279,173.8352,447000.0],["2020-10-02",168.6792,175.6617,168.6792,175.5647,314000.0],["2020-10-05",176.9224,180.5914,175.9202,179.759,292600.0],["2020-10-06",181.0278,190.1277,179.0882,184.8262,473900.0],["2020-10-07",186.6445,188.6488,184.7938,188.6407,334000.0],["2020-10-08",189.3357,192.2047,188.77,191.5662,260900.0],["2020-10-09",192.8189,196.7385,190.5075,195.2838,404000.0],["2020-10-12",195.7121,198.1123,193.9584,196.3505,280200.0],["2020-10-13",196.1,196.1,193.4492,194.8716,417700.0],["2020-10-14",195.1949,195.7929,191.8572,192.1158,216000.0],["2020-10-15",189.069,192.3744,187.9295,189.5135,243800.0],["2020-10-16",190.6853,192.1723,188.5114,189.1256,437800.0],["2020-10-19",189.5458,191.3723,185.7394,186.4182,213200.0],["2020-10-20",188.5922,189.9014,185.2383,185.5778,409100.0],["2020-10-21",186.3859,188.2851,184.2604,187.978,217000.0],["2020-10-22",189.4004,197.2072,188.5599,196.2051,298100.0],["2020-10-23",197.0617,202.0562,197.0617,202.0481,272900.0],["2020-10-26",199.1629,201.2399,194.12,197.8133,473300.0],["2020-10-27",196.7708,198.0154,194.0958,195.0979,394900.0],["2020-10-28",191.8248,191.8572,185.8283,186.3455,473200.0],["2020-10-29",185.7798,190.3136,183.727,188.9801,255000.0],["2020-10-30",188.5356,190.8389,185.6424,187.5254,292700.0],["2020-11-02",189.5863,192.2694,185.6829,186.1112,390200.0],["2020-11-03",188.083,189.9661,186.8627,187.7032,393000.0],["2020-11-04",188.5275,192.5764,186.0384,190.6611,344500.0],["2020-11-05",192.6249,195.5989,191.2591,195.2999,494400.0],["2020-11-06",194.1766,198.6214,193.9584,196.3586,265900.0],["2020-11-09",214.1624,242.448,211.1075,218.082,1348800.0],["2020-11-10",217.3627,218.3325,207.6244,210.3802,679400.0],["2020-11-11",211.0348,215.6171,209.7256,209.9276,448100.0],["2020-11-12",207.3819,215.0029,205.4262,212.4248,407800.0],["2020-11-13",214.4452,222.8824,212.6269,222.3005,466800.0],["2020-11-16",230.0993,231.1257,215.2777,217.2253,419700.0],["2020-11-17",215.7625,218.3406,212.1905,216.894,572100.0],["2020-11-18",217.6294,220.6438,215.4473,218.284,473300.0],["2020-11-19",219.5771,224.1593,217.6375,223.1087,390700.0],["2020-11-20",222.9067,223.5936,218.4699,220.1508,365800.0],["2020-11-23",217.1526,224.8786,217.1526,222.939,331700.0],["2020-11-24",226.0342,233.8653,224.9028,231.5701,344000.0],["2020-11-25",231.5217,231.5217,225.2584,228.9113,211000.0],["2020-11-27",229.5174,230.7539,226.9717,228.4426,143600.0],["2020-11-30",227.9012,227.9012,222.5107,222.9229,466200.0],["2020-12-01",222.9229,223.0279,217.2981,220.9025,405300.0],["2020-12-02",220.1589,221.8157,217.3061,219.2457,383200.0],["2020-12-03",221.0479,227.0283,219.1245,221.7995,499400.0],["2020-12-04",223.3835,229.7761,223.0602,228.8224,351800.0],["2020-12-07",226.2847,226.8909,220.9186,226.3656,381200.0],["2020-12-08",225.4685,234.5765,225.4685,232.9117,501000.0],["2020-12-09",234.035,237.1868,227.893,231.3358,548000.0],["2020-12-10",230.3499,236.0312,226.8101,235.5302,448000.0],["2020-12-11",230.3255,233.6471,219.8195,224.6523,673800.0],["2020-12-14",227.5859,229.8569,223.0603,225.2827,335700.0],["2020-12-15",215.3746,225.4766,215.3746,223.0925,728300.0],["2020-12-16",230.5277,232.1682,223.0926,226.0343,693400.0],["2020-12-17",226.2929,227.3596,220.6277,225.0968,376400.0],["2020-12-18",226.6727,227.3353,220.4256,221.6055,711600.0],["2020-12-21",218.6638,221.2095,215.7787,218.7851,419500.0],["2020-12-22",218.8739,220.361,215.5848,219.3265,310600.0],["2020-12-23",219.5689,222.2439,216.8697,220.9994,290400.0],["2020-12-24",221.7267,222.3894,219.1406,222.3652,113700.0],["2020-12-28",223.2703,224.7897,220.9752,221.8884,249300.0],["2020-12-29",221.9692,223.4805,218.1062,218.2355,227100.0],["2020-12-30",219.0921,224.9351,218.583,223.8441,194400.0],["2020-12-31",222.745,226.9313,220.2316,225.4442,173600.0],["2021-01-04",224.5231,225.7191,216.005,217.4032,351200.0],["2021-01-05",217.0556,220.4337,215.9403,219.7306,230800.0],["2021-01-06",220.765,232.5157,220.765,232.3702,588200.0],["2021-01-07",235.215,235.6595,230.0104,230.8024,255100.0],["2021-01-08",231.2388,233.0248,224.0947,225.5574,306600.0],["2021-01-11",222.6481,229.8084,222.6481,227.7799,223200.0],["2021-01-12",227.9011,229.9619,223.5532,229.3396,267200.0],["2021-01-13",228.0547,232.3784,226.9475,229.9539,345700.0],["2021-01-14",231.9419,237.8011,231.5621,233.7037,435700.0],["2021-01-15",232.1197,233.4046,223.4562,225.0725,492300.0],["2021-01-19",225.3797,226.4949,218.2032,219.8195,368200.0],["2021-01-20",221.0883,222.0258,216.0697,216.9263,416400.0],["2021-01-21",217.5405,221.8722,215.803,220.6438,241300.0],["2021-01-22",221.5086,225.2746,218.5103,219.4882,253300.0],["2021-01-25",219.4074,223.0198,216.6031,221.1288,196200.0],["2021-01-26",222.8016,224.6685,219.0275,222.3491,380300.0],["2021-01-27",220.4741,221.8318,211.3338,212.7077,464500.0],["2021-01-28",215.7464,219.7306,214.9382,216.1828,247600.0],["2021-01-29",214.8493,218.2759,212.546,214.9382,296700.0],["2021-02-01",216.797,218.7043,211.2611,211.6005,366800.0],["2021-02-02",213.4108,216.7404,213.0067,214.7685,1980100.0],["2021-02-03",216.5303,226.5353,214.9706,223.4643,966400.0],["2021-02-04",224.9351,228.6122,224.0623,226.9555,402000.0],["2021-02-05",229.0245,230.0023,226.5272,227.4728,246700.0],["2021-02-08",227.7314,231.5863,226.2202,231.36,263100.0],["2021-02-09",230.8266,232.8551,228.7416,228.7497,287700.0],["2021-02-10",231.0368,235.0048,229.4204,233.2753,271500.0],["2021-02-11",234.1239,235.3847,229.6952,231.7156,345100.0],["2021-02-12",230.5923,235.2311,230.3256,232.2409,283300.0],["2021-02-16",233.1218,243.4662,233.1218,242.8601,522100.0],["2021-02-17",240.7104,242.9086,238.3668,239.4739,218600.0],["2021-02-18",237.599,242.1894,234.3664,238.3991,301700.0],["2021-02-19",239.1507,248.2425,239.1507,245.8908,329600.0],["2021-02-22",246.7798,253.2774,244.0078,248.8648,483300.0],["2021-02-23",248.8648,249.0264,241.4782,245.2846,344200.0],["2021-02-24",246.0847,258.8132,244.7108,258.3849,458200.0],["2021-02-25",259.8315,260.6477,247.1676,248.7193,334500.0],["2021-02-26",251.168,253.3743,246.4403,249.8669,534400.0],["2021-03-01",250.5295,257.7868,250.5295,253.94,444200.0],["2021-03-02",253.6572,255.7665,251.1034,251.6287,436200.0],["2021-03-03",253.6006,254.7724,246.7797,247.2969,559100.0],["2021-03-04",247.2969,247.9354,238.1082,244.2259,649500.0],["2021-03-05",246.3918,250.7801,241.6398,249.2931,531000.0],["2021-03-08",250.6993,261.3266,250.3114,255.1846,509300.0],["2021-03-09",256.9867,256.9867,245.1391,246.0766,699500.0],["2021-03-10",248.0566,251.6529,244.1128,246.6423,413900.0],["2021-03-11",247.2646,254.5058,244.3472,246.8767,633100.0],["2021-03-12",262.0782,269.885,252.3803,254.5704,941000.0],["2021-03-15",255.6533,259.0638,248.3718,250.1578,370800.0],["2021-03-16",250.0043,253.342,247.4666,250.3194,315200.0],["2021-03-17",250.5296,255.718,249.0103,255.427,241800.0],["2021-03-18",254.635,261.5771,251.0872,255.0391,370600.0],["2021-03-19",253.9481,256.1947,248.4445,253.2207,670300.0],["2021-03-22",252.4853,256.8897,248.3071,253.35,468600.0],["2021-03-23",254.2875,254.5219,237.3404,241.8661,922900.0],["2021-03-24",221.9207,231.6994,221.9207,224.9513,1719600.0],["2021-03-25",226.2848,230.4145,222.7531,226.2848,869100.0],["2021-03-26",227.7152,231.4893,225.5009,231.3196,641900.0],["2021-03-29",230.0266,232.2086,225.6544,229.6225,580100.0],["2021-03-30",228.6365,236.3706,227.796,234.4957,475700.0],["2021-03-31",236.3626,238.6093,234.1805,235.708,391100.0],["2021-04-01",237.9546,238.9001,236.015,238.4314,296900.0],["2021-04-05",242.2944,243.5067,238.0274,241.0741,355500.0],["2021-04-06",241.0256,250.7316,241.0256,246.0928,689100.0],["2021-04-07",246.9332,249.285,243.5551,244.8967,247500.0],["2021-04-08",244.4684,247.7334,242.6743,246.6342,342000.0],["2021-04-09",245.0179,247.2889,243.1026,245.9958,368400.0],["2021-04-12",246.4888,249.0021,243.2561,246.1574,315600.0],["2021-04-13",244.8967,250.6428,241.7126,249.0911,321900.0],["2021-04-14",249.0426,254.8129,247.8708,253.043,318200.0],["2021-04-15",255.2654,259.3709,253.6572,257.011,431800.0],["2021-04-16",259.2092,260.4133,257.116,258.4414,356900.0],["2021-04-19",258.4576,258.4819,252.0085,253.447,367600.0],["2021-04-20",251.5721,254.1097,247.1515,250.7639,261200.0],["2021-04-21",250.2305,256.5584,249.8507,255.4108,227500.0],["2021-04-22",256.9949,268.293,255.5806,263.9208,505800.0],["2021-04-23",265.8846,270.2648,265.2138,269.4486,375500.0],["2021-04-26",271.0568,273.5621,262.8136,263.9208,354400.0],["2021-04-27",264.5754,268.0424,262.854,263.7268,415400.0],["2021-04-28",263.9935,264.6239,261.1892,262.1752,190700.0],["2021-04-29",264.1066,265.6502,261.6094,263.0722,242100.0],["2021-04-30",261.7872,264.1875,259.5082,262.7813,336600.0],["2021-05-03",263.9127,268.002,257.8919,258.8456,211700.0],["2021-05-04",257.4151,257.4151,252.5985,255.6372,260800.0],["2021-05-05",256.5585,258.9749,252.3803,253.7542,312900.0],["2021-05-06",254.1421,255.9039,248.3152,254.3764,283700.0],["2021-05-07",254.6512,255.9685,250.5296,252.7924,313200.0],["2021-05-10",252.3156,260.3892,250.4003,257.003,377200.0],["2021-05-11",253.4713,258.9991,252.6632,256.4777,253000.0],["2021-05-12",254.6431,256.8656,248.5658,249.7215,364700.0],["2021-05-13",251.0549,256.413,247.1353,251.4913,367500.0],["2021-05-14",253.3015,263.5086,253.3015,261.5529,324400.0],["2021-05-17",259.2496,261.4559,254.7805,257.2373,347500.0],["2021-05-18",257.4071,261.6822,254.2795,254.4977,256300.0],["2021-05-19",250.6104,252.6308,246.8444,249.576,274400.0],["2021-05-20",249.5517,254.8936,248.0647,253.9642,297700.0],["2021-05-21",256.0574,258.9021,255.7422,256.7281,369700.0],["2021-05-24",259.5406,260.5912,256.6474,259.1446,259600.0],["2021-05-25",260.9225,262.4095,256.809,258.3122,274200.0],["2021-05-26",259.6134,265.9413,259.6134,264.0502,337200.0],["2021-05-27",265.529,267.2746,261.7145,266.4826,283700.0],["2021-05-28",265.9089,266.1513,263.0076,264.1713,137300.0],["2021-06-01",268.9556,271.0245,266.2806,269.0041,277000.0],["2021-06-02",269.5456,269.9335,265.626,266.9837,292500.0],["2021-06-03",265.4805,268.2121,261.2781,267.6383,241100.0],["2021-06-04",269.3517,271.8812,267.6545,269.4244,206500.0],["2021-06-07",269.4325,270.6205,267.5899,270.1437,381300.0],["2021-06-08",267.897,269.7153,258.3203,263.743,563500.0],["2021-06-09",262.8863,264.2198,256.4938,258.5627,460900.0],["2021-06-10",260.3245,260.3811,255.5967,258.0051,272200.0],["2021-06-11",258.0051,258.9345,256.0332,258.6354,228700.0],["2021-06-14",257.8111,263.1935,257.8111,260.866,434600.0],["2021-06-15",261.4074,262.3933,259.4355,261.0356,208200.0],["2021-06-16",260.5912,261.5286,258.6193,261.3589,272500.0],["2021-06-17",259.282,261.4802,254.2957,256.1625,283700.0],["2021-06-18",253.3177,256.8252,251.9681,255.6048,438900.0],["2021-06-21",257.5121,259.8477,255.8796,259.3386,267000.0],["2021-06-22",259.9527,261.6983,258.2556,261.2134,228100.0],["2021-06-23",260.5265,262.9187,260.2356,262.4257,199600.0],["2021-06-24",263.6703,263.6703,260.0982,262.4418,219000.0],["2021-06-25",263.2581,263.2581,257.8111,259.6456,1088000.0],["2021-06-28",258.5627,260.1871,256.2513,260.1709,299400.0],["2021-06-29",260.7367,260.7771,255.7827,255.8392,214900.0],["2021-06-30",256.1866,256.5341,253.1318,255.7987,240500.0],["2021-07-01",255.6372,261.9408,255.6372,261.0276,288600.0],["2021-07-02",262.3126,262.9834,261.1489,262.6278,194000.0],["2021-07-06",263.0965,263.4601,255.1927,258.9506,336400.0],["2021-07-07",256.7524,260.5265,255.7745,259.6941,282700.0],["2021-07-08",254.8856,259.678,253.5198,256.4777,298900.0],["2021-07-09",258.9183,263.743,256.9707,263.1612,177600.0],["2021-07-12",260.5023,263.5895,259.3224,261.8439,193600.0],["2021-07-13",260.1709,261.472,252.7924,252.8409,223600.0],["2021-07-14",252.2348,255.9928,249.8184,252.5824,156000.0],["2021-07-15",251.2892,252.6469,249.0829,251.6125,146600.0],["2021-07-16",253.1157,254.9664,249.3092,249.3335,303400.0],["2021-07-19",245.0907,249.0507,238.5689,244.2745,399400.0],["2021-07-20",243.8138,251.4994,242.448,249.9558,379400.0],["2021-07-21",252.752,258.9102,251.8954,258.0212,302300.0],["2021-07-22",256.3241,256.6231,248.9699,251.4267,157300.0],["2021-07-23",254.6997,254.6997,251.2569,252.5985,145100.0],["2021-07-26",251.0549,254.134,250.0286,253.8269,184500.0],["2021-07-27",253.2289,253.2289,248.0405,252.0328,163400.0],["2021-07-28",253.6976,255.0149,249.1799,250.5296,157600.0],["2021-07-29",251.265,254.1097,248.4364,248.7355,116300.0],["2021-07-30",246.5858,250.5942,246.2383,246.6504,118000.0],["2021-08-02",247.6768,251.1681,244.5573,245.6079,150300.0],["2021-08-03",246.6343,246.6343,240.1205,243.1834,154200.0],["2021-08-04",241.0176,243.0946,240.3388,242.44,209600.0],["2021-08-05",243.1753,247.8304,242.844,247.7414,175700.0],["2021-08-06",249.3658,250.3841,245.2119,247.305,164500.0],["2021-08-09",245.9392,245.9392,242.456,243.7006,152600.0],["2021-08-10",244.727,246.6504,243.4986,245.616,107900.0],["2021-08-11",246.1655,247.4343,241.5832,243.9996,172300.0],["2021-08-12",242.3429,243.9108,240.3144,240.4518,292400.0],["2021-08-13",240.4437,242.351,236.904,241.4054,185000.0],["2021-08-16",239.3042,240.7589,236.7989,240.0801,171300.0],["2021-08-17",237.7041,240.08,232.5561,233.3158,215400.0],["2021-08-18",232.6288,233.8653,229.2103,231.9015,291800.0],["2021-08-19",229.5416,231.958,226.503,230.5518,326800.0],["2021-08-20",229.9942,234.2451,228.8224,232.2974,248200.0],["2021-08-23",233.0167,236.7585,232.4511,236.2494,210700.0],["2021-08-24",237.4616,241.26,237.4616,238.7304,195100.0],["2021-08-25",238.7385,242.0358,238.4152,241.3165,121600.0],["2021-08-26",241.3408,245.1068,240.0073,241.7934,260300.0],["2021-08-27",242.448,247.7576,241.8014,246.0362,203100.0],["2021-08-30",245.9959,246.4969,242.5935,244.9614,229200.0],["2021-08-31",245.9635,247.5475,245.7533,246.3676,376300.0],["2021-09-01",248.0,249.4304,245.8018,246.7554,227100.0],["2021-09-02",246.4887,246.4887,238.496,239.0375,308000.0],["2021-09-03",239.2234,239.7649,234.1401,235.6433,219800.0],["2021-09-07",235.126,241.9469,234.1481,241.8903,357900.0],["2021-09-08",242.5288,243.9188,233.0733,236.411,338400.0],["2021-09-09",236.2251,244.5896,235.5301,242.1328,270400.0],["2021-09-10",243.5632,243.5632,236.8151,242.5045,319400.0],["2021-09-13",243.3047,244.0563,238.8032,240.9772,199800.0],["2021-09-14",240.9529,242.2702,237.9465,241.0337,221700.0],["2021-09-15",240.3064,241.0579,234.8109,235.2715,473000.0],["2021-09-16",236.5484,244.0724,235.6352,243.2561,398100.0],["2021-09-17",243.9107,249.8992,241.3892,249.3173,751200.0],["2021-09-20",246.4888,251.9924,246.4888,250.4326,520500.0],["2021-09-21",254.934,256.5827,251.467,253.5036,586700.0],["2021-09-22",252.752,262.256,252.752,259.8315,509100.0],["2021-09-23",261.9892,267.3231,260.2032,264.842,668900.0],["2021-09-24",261.0357,284.7794,261.0357,284.3511,1222400.0],["2021-09-27",285.5875,286.0078,273.6995,278.0151,648700.0],["2021-09-28",280.4315,280.4315,274.0471,277.0453,509600.0],["2021-09-29",278.8151,278.8151,273.2712,276.8675,285900.0],["2021-09-30",277.805,278.0394,268.6728,269.9658,364900.0],["2021-10-01",272.1721,284.1167,272.1721,282.0478,451900.0],["2021-10-04",282.5502,283.5467,275.0639,278.2885,399800.0],["2021-10-05",279.8035,281.8371,274.3752,277.5917,315200.0],["2021-10-06",276.0847,278.8151,273.8728,277.8023,292500.0],["2021-10-07",279.0825,283.247,277.5107,279.6254,178500.0],["2021-10-08",280.1519,281.9992,277.2514,278.4181,209200.0],["2021-10-11",278.5802,281.5536,274.7479,274.8532,155300.0],["2021-10-12",274.2132,276.263,272.8115,274.9586,219700.0],["2021-10-13",275.153,275.153,270.7293,272.7467,177300.0],["2021-10-14",273.6298,275.8093,272.212,272.5765,174200.0],["2021-10-15",273.719,275.8903,271.1588,272.5928,213900.0],["2021-10-18",271.6854,278.3858,269.6355,277.7376,190900.0],["2021-10-19",279.9899,283.7412,278.3209,283.6682,262200.0],["2021-10-20",283.571,284.0409,279.9251,280.1843,135300.0],["2021-10-21",280.6705,282.4448,279.3742,280.6138,115400.0],["2021-10-22",281.4321,287.5734,280.3707,287.2088,245400.0],["2021-10-25",286.7551,292.1186,284.3974,285.321,139000.0],["2021-10-26",287.6221,287.6221,282.8257,284.4218,118400.0],["2021-10-27",286.034,287.7435,279.131,279.9575,142100.0],["2021-10-28",280.7677,282.1693,275.396,276.4736,344400.0],["2021-10-29",274.5453,280.4274,273.1437,279.285,203100.0],["2021-11-01",278.7745,287.7516,278.7745,287.4275,215000.0],["2021-11-02",285.6208,287.4194,282.6878,286.6578,337600.0],["2021-11-03",286.9415,291.6244,285.1509,288.0595,190400.0],["2021-11-04",288.6591,290.401,284.6972,288.1162,150200.0],["2021-11-05",293.3178,302.311,290.6117,301.8087,327300.0],["2021-11-08",302.6674,304.8307,294.533,294.614,282200.0],["2021-11-09",294.5816,294.9705,286.0502,291.2355,204200.0],["2021-11-10",290.2956,294.4439,286.2446,288.3754,162200.0],["2021-11-11",289.2586,290.3605,279.6091,285.3615,240900.0],["2021-11-12",285.3697,289.2911,282.4287,287.3466,296000.0],["2021-11-15",287.7516,289.056,283.6358,284.4136,225100.0],["2021-11-16",283.7169,284.1463,276.3521,281.6752,264900.0],["2021-11-17",280.1195,281.9262,277.4215,281.2051,289900.0],["2021-11-18",281.2539,281.586,275.7202,277.0894,238700.0],["2021-11-19",274.9425,278.1265,269.8058,277.4379,244900.0],["2021-11-22",279.2769,280.1681,272.0013,277.6646,227400.0],["2021-11-23",278.4182,281.7319,275.4934,278.0293,231000.0],["2021-11-24",276.5385,281.821,275.5662,277.6566,198200.0],["2021-11-26",267.3669,274.1726,265.7627,272.4631,245800.0],["2021-11-29",276.2467,276.2467,269.992,270.1621,208300.0],["2021-11-30",268.7849,270.5025,261.0475,268.7525,590100.0],["2021-12-01",275.55,281.6589,267.1401,267.2373,581000.0],["2021-12-02",267.2373,273.7514,265.7547,269.3601,362800.0],["2021-12-03",271.1263,271.1263,262.4652,265.2847,270200.0],["2021-12-06",268.2339,277.3,266.978,273.6865,294600.0],["2021-12-07",277.778,282.2908,273.8242,274.7802,189700.0],["2021-12-08",276.109,280.5489,274.6588,279.4146,246500.0],["2021-12-09",276.5142,281.7643,271.1749,272.3254,388900.0],["2021-12-10",278.2965,279.285,266.5567,274.6425,352200.0],["2021-12-13",275.4528,276.8382,265.5359,266.0463,496300.0],["2021-12-14",263.5752,268.8902,262.3518,263.6562,352900.0],["2021-12-15",262.9595,264.1423,250.4661,252.4025,685100.0],["2021-12-16",252.4754,260.6666,249.6073,259.6457,540600.0],["2021-12-17",258.0577,263.7211,257.1098,261.0555,358700.0],["2021-12-20",255.1572,257.8471,247.6547,254.5495,396300.0],["2021-12-21",257.6283,268.0556,255.2625,267.845,277800.0],["2021-12-22",266.1354,270.6887,265.8032,267.5695,257200.0],["2021-12-23",268.6713,270.4862,265.6898,269.1737,154000.0],["2021-12-27",269.2468,269.6367,264.6326,268.4994,156600.0],["2021-12-28",268.0608,271.1965,267.6627,267.7277,189400.0],["2021-12-29",266.7122,269.9535,265.973,269.393,387500.0],["2021-12-30",269.6205,272.3987,267.5165,267.5165,166100.0],["2021-12-31",265.5831,267.484,262.8942,266.3711,205100.0],["2022-01-03",267.3215,267.3215,256.0135,261.5538,460500.0],["2022-01-04",264.2266,264.649,255.1932,257.809,450300.0],["2022-01-05",258.41,259.4173,249.2385,250.3595,350000.0],["2022-01-06",252.7316,257.7114,249.5391,255.9567,346200.0],["2022-01-07",255.9079,261.8219,250.2621,250.3027,372500.0],["2022-01-10",247.1671,247.1671,236.4358,241.1394,923600.0],["2022-01-11",241.5293,247.6138,235.8185,243.6658,583200.0],["2022-01-12",247.2401,251.7487,245.1362,247.492,590300.0],["2022-01-13",246.3953,250.1565,240.6763,241.6593,360700.0],["2022-01-14",248.5806,250.2865,240.059,246.7934,695400.0],["2022-01-18",243.8689,245.0386,238.8079,242.4066,466300.0],["2022-01-19",243.0403,243.2921,232.7396,233.8282,554200.0],["2022-01-20",236.2733,239.5877,230.0913,230.4731,467700.0],["2022-01-21",228.2391,231.8623,223.8768,226.7769,593000.0],["2022-01-24",222.4633,231.058,219.222,230.5056,553300.0],["2022-01-25",227.4918,230.7087,223.3081,227.6867,374700.0],["2022-01-26",229.2871,231.7567,220.1887,221.5291,449500.0],["2022-01-27",223.5194,223.625,215.144,216.0782,431700.0],["2022-01-28",216.7687,221.326,213.8361,221.3179,274900.0],["2022-01-31",221.2285,225.9483,221.2285,225.1034,466100.0],["2022-02-01",226.7931,228.426,222.2277,226.1351,377500.0],["2022-02-02",226.2733,226.9882,222.4227,223.2026,361100.0],["2022-02-03",222.5283,227.1424,218.6696,222.7963,295100.0],["2022-02-04",222.4308,226.0295,219.7582,223.6656,378700.0],["2022-02-07",224.7054,229.2952,224.2099,225.0547,335900.0],["2022-02-08",225.1603,228.3366,223.3975,225.469,707500.0],["2022-02-09",227.7192,230.205,225.7127,226.85,508300.0],["2022-02-10",224.7135,230.7656,224.681,226.6144,369100.0],["2022-02-11",226.5251,230.725,219.3114,220.8467,361500.0],["2022-02-14",220.4812,223.3163,217.0612,220.5055,627000.0],["2022-02-15",223.9256,227.3781,220.6193,225.6965,348300.0],["2022-02-16",223.6575,227.8655,222.7314,223.7712,423300.0],["2022-02-17",223.2757,223.6168,215.8914,216.3219,436500.0],["2022-02-18",215.9401,219.3601,215.0871,216.0863,408300.0],["2022-02-22",215.014,219.5063,211.2122,214.4048,489900.0],["2022-02-23",216.1269,218.166,208.6452,208.6533,297400.0],["2022-02-24",202.3738,214.1773,202.3738,213.2269,523200.0],["2022-02-25",214.2098,217.3942,209.4006,216.8093,569900.0],["2022-02-28",215.8264,215.8264,209.9937,211.659,547400.0],["2022-03-01",210.9685,211.066,203.5436,204.6727,464300.0],["2022-03-02",206.6468,215.7208,205.1196,214.3642,738600.0],["2022-03-03",215.2902,216.988,203.6248,204.6159,625700.0],["2022-03-04",203.2187,204.6159,195.485,197.8084,664600.0],["2022-03-07",198.1983,198.4339,181.9268,182.3736,705500.0],["2022-03-08",183.779,192.0812,179.8391,187.7108,499800.0],["2022-03-09",194.9895,197.3697,192.0406,192.6743,382800.0],["2022-03-10",188.3931,199.6036,187.8164,198.2308,589900.0],["2022-03-11",199.6443,200.0504,195.022,196.1512,420300.0],["2022-03-14",194.9895,200.9684,194.5995,196.5898,878500.0],["2022-03-15",201.464,213.4056,198.2877,202.4063,1135200.0],["2022-03-16",204.884,218.4828,204.1122,217.5811,594800.0],["2022-03-17",214.096,218.7102,214.096,218.434,365900.0],["2022-03-18",217.711,222.1221,216.9068,221.0417,599000.0],["2022-03-21",220.5543,220.5543,212.9913,213.4868,670500.0],["2022-03-22",213.4705,217.3454,212.6663,214.0067,457200.0],["2022-03-23",211.3665,213.1781,206.5899,207.4916,572500.0],["2022-03-24",208.4015,210.2455,205.1439,210.0912,247600.0],["2022-03-25",210.7248,211.0091,206.9311,209.9449,407500.0],["2022-03-28",209.5874,212.122,207.1748,210.5948,404700.0],["2022-03-29",213.8192,221.201,213.5983,219.4415,469400.0],["2022-03-30",217.7638,220.5054,214.6212,216.348,282100.0],["2022-03-31",216.1107,218.6068,213.0008,213.0008,312100.0],["2022-04-01",214.7112,216.3971,210.4475,212.2152,256600.0],["2022-04-04",211.9943,211.9943,209.6946,210.8813,362300.0],["2022-04-05",211.2659,212.7962,207.4276,208.3033,217600.0],["2022-04-06",205.1116,205.5699,200.2341,204.3424,283700.0],["2022-04-07",203.3112,204.9316,197.2879,203.6876,340400.0],["2022-04-08",203.483,204.5878,199.6693,200.1195,275900.0],["2022-04-11",198.7364,203.4421,197.7543,201.0606,243700.0],["2022-04-12",202.7792,206.6338,201.298,202.0427,272600.0],["2022-04-13",203.0329,211.9206,202.4764,210.8158,421900.0],["2022-04-14",211.2004,215.2432,211.1186,213.1727,291700.0],["2022-04-18",212.3216,215.1368,210.7012,212.3543,229800.0],["2022-04-19",211.5196,217.2728,211.5196,217.06,268500.0],["2022-04-20",218.0667,218.1894,213.0745,213.0909,385200.0],["2022-04-21",216.8718,218.304,208.8353,209.3509,385200.0],["2022-04-22",208.8926,209.4409,203.5321,205.1771,385200.0],["2022-04-25",205.1689,216.0043,203.8104,215.6606,618900.0],["2022-04-26",212.8617,213.8602,206.4702,208.1888,402800.0],["2022-04-27",208.7453,212.4771,205.4799,211.1268,365600.0],["2022-04-28",214.2775,214.965,209.089,211.1677,455400.0],["2022-04-29",211.0449,215.2596,207.4113,208.0005,288600.0],["2022-05-02",208.8516,210.3493,204.7188,208.7043,397500.0],["2022-05-03",210.7421,212.1824,206.1182,207.935,311000.0],["2022-05-04",208.2952,213.9666,203.3603,213.5737,344300.0],["2022-05-05",209.5472,212.7471,202.7219,204.416,287600.0],["2022-05-06",203.9413,204.2687,198.5318,203.3439,312500.0],["2022-05-09",199.8248,201.1833,191.9274,192.9177,301300.0],["2022-05-10",196.6659,200.2422,192.8277,197.3779,492000.0],["2022-05-11",194.9637,198.5237,187.4918,188.2448,307900.0],["2022-05-12",186.1087,192.574,185.3558,189.235,422000.0],["2022-05-13",191.5019,195.1192,191.5019,194.0144,292800.0],["2022-05-16",193.597,194.3744,188.2202,189.3414,395000.0],["2022-05-17",193.8834,195.3156,189.4805,192.5085,427300.0],["2022-05-18",189.3578,192.664,187.0254,187.721,223200.0],["2022-05-19",185.4213,194.3171,185.4213,191.6328,454000.0],["2022-05-20",193.9816,194.3662,187.8437,191.5755,450500.0],["2022-05-23",192.9995,199.6776,189.0958,196.3549,515500.0],["2022-05-24",194.0143,195.4547,189.6114,194.489,541900.0],["2022-05-25",193.376,200.2013,193.376,198.1799,504700.0],["2022-05-26",200.2504,207.665,200.2504,207.5913,323100.0],["2022-05-27",208.9253,211.0613,206.5356,207.0021,470500.0],["2022-05-31",207.4359,208.2788,202.1,206.4047,552900.0],["2022-06-01",207.7714,208.4752,201.5762,204.7516,273400.0],["2022-06-02",205.3326,210.7585,203.8023,209.7928,253400.0],["2022-06-03",207.3376,212.1088,206.6584,210.4639,217700.0],["2022-06-06",212.6489,215.636,209.1872,212.8617,389600.0],["2022-06-07",211.1186,212.338,207.7223,210.8894,536100.0],["2022-06-08",208.8516,211.806,207.8859,209.9237,312200.0],["2022-06-09",207.2558,208.0578,200.9133,200.9133,604400.0],["2022-06-10",209.5063,211.9615,198.7282,203.4912,870000.0],["2022-06-13",198.3927,200.0131,185.143,186.7225,611900.0],["2022-06-14",187.009,191.7884,184.4147,188.9322,429500.0],["2022-06-15",190.4298,193.957,189.0713,189.7833,396200.0],["2022-06-16",185.2986,185.6423,178.7106,179.7908,365400.0],["2022-06-17",181.5094,187.3854,181.444,185.6259,385500.0],["2022-06-21",187.7128,188.0647,182.6306,182.7206,243000.0],["2022-06-22",180.9447,185.0612,180.5028,181.4194,280800.0],["2022-06-23",181.8368,185.3067,180.3882,184.5047,344400.0],["2022-06-24",186.0069,191.768,186.0069,191.768,463900.0],["2022-06-27",191.768,194.0873,190.6208,191.3801,263100.0],["2022-06-28",192.9731,195.8536,187.8145,187.8145,176700.0],["2022-06-29",185.718,186.857,182.466,184.4882,252300.0],["2022-06-30",181.4013,181.7232,176.3005,179.9734,509100.0],["2022-07-01",178.7601,184.5212,178.2319,184.1828,340100.0],["2022-07-05",181.1867,185.4292,179.1233,184.7771,253300.0],["2022-07-06",184.579,184.6286,178.1411,178.5785,398200.0],["2022-07-07",179.6103,183.96,179.2636,181.1785,669600.0],["2022-07-08",181.9956,183.539,177.5386,178.3804,560200.0],["2022-07-11",176.0776,176.9608,171.7939,173.2631,512900.0],["2022-07-12",173.3456,175.7887,172.3139,174.27,695200.0],["2022-07-13",170.9355,176.4408,170.0524,175.2027,300400.0],["2022-07-14",172.2974,174.27,170.8777,172.677,390500.0],["2022-07-15",175.5411,179.0077,173.2796,178.7683,475600.0],["2022-07-18",180.3861,183.1841,179.5855,179.9569,237400.0],["2022-07-19",182.3918,187.9465,180.6667,187.6246,311900.0],["2022-07-20",187.3605,192.676,186.7663,190.01,359900.0],["2022-07-21",188.0621,190.7363,186.7085,190.6208,205300.0],["2022-07-22",191.4544,192.6347,188.8297,190.4062,289600.0],["2022-07-25",191.8093,192.874,188.5078,191.2233,236700.0],["2022-07-26",190.629,190.629,187.9465,188.7307,242200.0],["2022-07-27",190.6455,194.7889,190.6455,193.6416,192000.0],["2022-07-28",193.3115,194.9292,190.1998,194.335,172200.0],["2022-07-29",194.3102,196.3406,192.6677,195.7216,211700.0],["2022-08-01",193.782,197.9501,192.5686,196.9266,169900.0],["2022-08-02",196.06,197.8428,194.6073,196.7698,205300.0],["2022-08-03",197.4549,201.9119,196.7946,199.1717,308300.0],["2022-08-04",199.1799,199.3697,194.1121,195.4657,486600.0],["2022-08-05",193.2042,196.1838,191.7598,192.7255,280000.0],["2022-08-08",193.1629,196.6955,192.2963,192.3128,188200.0],["2022-08-09",191.1077,192.9979,188.8875,192.9071,358500.0],["2022-08-10",197.3724,202.2421,196.6543,198.9984,233900.0],["2022-08-11",201.1938,203.5049,197.3146,198.1977,193700.0],["2022-08-12",199.2542,202.3329,197.6777,201.4167,274900.0],["2022-08-15",200.352,202.9354,199.3367,201.5322,247800.0],["2022-08-16",201.004,205.0483,200.9957,204.8172,203600.0],["2022-08-17",201.524,202.531,198.14,201.1526,209600.0],["2022-08-18",201.3424,201.7716,199.1304,200.2694,207900.0],["2022-08-19",198.9406,198.9406,195.7711,196.646,216500.0],["2022-08-22",192.5439,193.9553,188.7554,189.3167,217200.0],["2022-08-23",190.2493,195.2924,190.2493,193.6251,206100.0],["2022-08-24",193.1382,194.8632,191.9909,194.1121,299500.0],["2022-08-25",196.4892,198.8415,194.2029,196.7698,197000.0],["2022-08-26",198.0904,198.5031,188.8627,189.0113,189800.0],["2022-08-29",187.0304,189.7954,186.0069,187.9465,195800.0],["2022-08-30",188.6646,189.5808,184.4552,186.172,348700.0],["2022-08-31",187.6412,189.1351,185.2476,185.4457,316100.0],["2022-09-01",183.5225,184.3727,181.0381,183.8609,289000.0],["2022-09-02",186.2958,187.2532,182.5073,183.2336,218600.0],["2022-09-06",184.6038,184.6038,178.3722,181.7892,326000.0],["2022-09-07",181.5003,189.8532,181.5003,189.1268,340500.0],["2022-09-08",187.443,189.0195,185.6685,187.6741,245000.0],["2022-09-09",188.3592,193.9965,188.1281,193.9553,293500.0],["2022-09-12",196.0022,197.6365,195.54,197.4714,325100.0],["2022-09-13",191.7268,193.3197,189.0856,189.49,453400.0],["2022-09-14",189.1186,192.6182,185.5034,191.4461,427300.0],["2022-09-15",191.4544,195.2098,188.2354,189.8201,339800.0],["2022-09-16",186.4361,186.5681,181.3435,183.3244,623500.0],["2022-09-19",181.0381,187.2697,181.0381,186.0977,349900.0],["2022-09-20",184.678,188.2684,183.9435,186.9478,341600.0],["2022-09-21",187.1459,187.9713,179.8496,181.5664,510700.0],["2022-09-22",180.8813,180.9721,174.1875,174.6992,680800.0],["2022-09-23",171.8434,172.6028,168.187,171.8187,551500.0],["2022-09-26",169.8543,173.4942,167.0067,168.3026,646400.0],["2022-09-27",171.1583,172.7596,166.6518,168.2695,377500.0],["2022-09-28",168.3026,174.6497,168.2118,173.5685,780900.0],["2022-09-29",176.6389,183.2337,171.8352,176.2592,1556000.0],["2022-09-30",177.1341,182.2845,175.3678,177.9843,743500.0],["2022-10-03",179.8661,180.4769,171.7609,176.3748,685400.0],["2022-10-04",180.2391,187.6262,179.9726,187.418,403500.0],["2022-10-05",186.1521,189.5083,185.6607,186.327,381700.0],["2022-10-06",186.2104,188.2008,183.3705,183.9451,327500.0],["2022-10-07",181.913,183.2872,178.3902,182.7958,221700.0],["2022-10-10",184.3615,184.8445,179.5894,181.0136,203200.0],["2022-10-11",180.5222,181.38,175.5003,180.2224,752200.0],["2022-10-12",180.289,185.6857,178.74,184.1034,271400.0],["2022-10-13",181.0635,188.0259,179.0648,187.1265,317300.0],["2022-10-14",188.0759,190.1413,183.6952,184.3615,425100.0],["2022-10-17",187.5512,188.8254,180.3473,180.5555,507900.0],["2022-10-18",183.512,186.2937,179.0148,179.273,502000.0],["2022-10-19",175.8584,177.9405,172.7437,176.0916,547600.0],["2022-10-20",175.1755,178.0321,171.8525,172.9519,386300.0],["2022-10-21",172.727,177.2576,171.6943,176.5247,1907600.0],["2022-10-24",178.3235,180.1891,174.8007,179.148,763000.0],["2022-10-25",178.7982,183.0123,178.7982,182.471,316800.0],["2022-10-26",183.2206,185.8606,180.6222,181.0969,372400.0],["2022-10-27",182.4627,183.1289,177.2492,177.5157,326000.0],["2022-10-28",177.2825,180.6804,176.1582,180.4722,209700.0],["2022-10-31",179.7227,184.9445,177.3492,182.496,459700.0],["2022-11-01",185.6857,185.9355,181.2468,183.8368,207100.0],["2022-11-02",182.7541,184.1033,178.2819,178.4401,261700.0],["2022-11-03",177.041,179.348,173.7098,177.0577,327500.0],["2022-11-04",180.0725,182.5959,176.3415,179.5145,240100.0],["2022-11-07",180.4473,180.9303,175.7252,180.1391,269600.0],["2022-11-08",180.7721,184.5114,179.2314,182.7042,244600.0],["2022-11-09",180.7638,183.5704,179.0981,179.8643,308600.0],["2022-11-10",187.3763,192.9812,186.2687,191.7653,476100.0],["2022-11-11",194.4719,205.9066,193.6141,200.2601,605700.0],["2022-11-14",199.1691,201.3177,195.9127,196.1709,298400.0],["2022-11-15",200.8597,203.7746,199.2107,201.5259,321000.0],["2022-11-16",199.6521,201.3094,197.7033,198.4612,233500.0],["2022-11-17",194.3803,198.0947,193.1311,198.0364,417800.0],["2022-11-18",201.451,203.7912,199.2357,202.6752,460900.0],["2022-11-21",201.5925,208.3301,200.7681,207.7471,1404400.0],["2022-11-22",207.7721,216.9165,206.6644,216.8832,1444100.0],["2022-11-23",216.8332,219.3316,212.6441,213.1021,355700.0],["2022-11-25",213.9516,221.6302,213.1854,221.2971,200200.0],["2022-11-28",219.0318,220.1728,214.7761,215.534,588200.0],["2022-11-29",215.8588,216.8665,212.0694,213.4519,500300.0],["2022-11-30",214.2348,216.2502,208.6549,214.4847,672900.0],["2022-12-01",216.2502,220.4893,215.4257,215.559,405700.0],["2022-12-02",213.9683,215.1592,212.4609,213.6268,369700.0],["2022-12-05",211.4615,212.4775,207.8387,208.3134,531600.0],["2022-12-06",208.1385,208.7132,204.3325,205.4402,438700.0],["2022-12-07",204.7906,207.7888,203.9495,205.6401,503200.0],["2022-12-08",207.6139,212.6858,206.4146,209.2129,869500.0],["2022-12-09",213.2354,218.2739,208.2801,215.4007,884300.0],["2022-12-12",215.0926,218.5821,213.2521,217.9492,582700.0],["2022-12-13",222.5797,224.4452,218.8986,222.3132,539900.0],["2022-12-14",221.1472,222.5797,215.9088,218.299,420800.0],["2022-12-15",215.8588,216.4001,211.5031,213.5769,531800.0],["2022-12-16",211.2866,212.3776,207.2058,209.2129,654900.0],["2022-12-19",208.3967,209.2379,203.3665,204.7906,450500.0],["2022-12-20",204.2826,205.0238,202.1089,202.4753,436000.0],["2022-12-21",203.9578,204.4658,199.7687,201.8674,389600.0],["2022-12-22",200.2684,201.8674,198.7776,201.3344,321300.0],["2022-12-23",200.6209,202.921,199.3701,202.3586,228600.0],["2022-12-27",202.3417,202.3417,198.9839,199.8821,286800.0],["2022-12-28",199.0091,199.3701,194.0983,195.0385,340500.0],["2022-12-29",195.9199,199.9997,194.8622,199.7394,265200.0],["2022-12-30",197.5904,201.1665,197.3134,200.0836,284600.0],["2023-01-03",203.1476,205.1203,198.6565,201.5107,452400.0],["2023-01-04",203.6345,209.5191,202.9965,206.4719,488500.0],["2023-01-05",205.5652,206.816,202.9293,203.8443,344400.0],["2023-01-06",204.9776,209.8464,204.9776,208.5872,280300.0],["2023-01-09",208.7551,212.9356,207.0762,211.7436,426700.0],["2023-01-10",210.6104,211.752,204.2725,210.3921,406600.0],["2023-01-11",210.1822,212.1046,208.6376,210.6691,352300.0],["2023-01-12",211.2483,212.0374,207.5883,207.7982,369400.0],["2023-01-13",205.028,211.5673,203.8695,211.4078,309000.0],["2023-01-17",210.4844,213.6156,209.4771,212.0458,386600.0],["2023-01-18",212.3145,213.2463,206.4131,207.2442,493900.0],["2023-01-19",205.2462,207.7646,204.4068,205.943,203500.0],["2023-01-20",207.0511,211.7436,206.5054,210.9545,356400.0],["2023-01-23",211.156,215.5631,210.9461,212.8685,293800.0],["2023-01-24",212.8937,215.4456,211.0301,213.4393,245100.0],["2023-01-25",210.6943,212.8853,210.6943,212.1298,257000.0],["2023-01-26",213.0699,216.1843,213.0699,215.4288,200700.0],["2023-01-27",215.3617,217.5946,214.22,216.0332,215200.0],["2023-01-30",214.2787,217.9052,214.136,216.1927,492400.0],["2023-01-31",217.007,220.2305,216.1843,220.2221,305400.0],["2023-02-01",220.348,221.1707,214.2872,220.1969,224800.0],["2023-02-02",222.4634,223.5127,217.4519,218.7111,384100.0],["2023-02-03",216.3102,218.6439,215.8989,216.5201,244800.0],["2023-02-06",214.3459,215.1098,212.8181,214.5138,263200.0],["2023-02-07",213.07,217.1497,210.1319,216.4194,235200.0],["2023-02-08",215.5715,216.1843,212.9944,214.0605,152700.0],["2023-02-09",216.1172,217.1077,211.7436,212.5327,352600.0],["2023-02-10",210.7782,211.6429,207.3029,210.199,373000.0],["2023-02-13",210.837,214.7489,210.1906,214.2116,185400.0],["2023-02-14",213.8171,215.6051,212.071,214.7069,254400.0],["2023-02-15",214.0941,214.6985,211.4582,212.4571,234800.0],["2023-02-16",209.9304,212.5243,207.7142,208.411,252600.0],["2023-02-17",207.7646,207.7646,203.8947,204.2725,306700.0],["2023-02-21",202.3081,203.2147,198.0017,198.539,433200.0],["2023-02-22",198.539,203.7016,198.2452,201.5946,417400.0],["2023-02-23",202.4425,203.7772,200.092,200.688,315100.0],["2023-02-24",199.2945,199.7898,196.5747,199.6975,345600.0],["2023-02-27",201.41,201.41,198.5894,198.9,313100.0],["2023-02-28",198.3711,199.8318,195.9955,196.0039,407400.0],["2023-03-01",196.4404,199.1267,195.9619,197.431,243400.0],["2023-03-02",195.9031,200.327,193.9976,199.1014,331000.0],["2023-03-03",200.7803,201.5862,199.3617,200.6712,252500.0],["2023-03-06",200.8139,201.3596,198.6565,199.177,384300.0],["2023-03-07",199.4708,202.1067,196.3984,196.4991,437500.0],["2023-03-08",196.5411,197.0364,194.5516,196.39,473600.0],["2023-03-09",196.7006,197.5568,191.9745,191.9745,619300.0],["2023-03-10",188.1886,189.9514,180.4068,185.6282,1347600.0],["2023-03-13",183.0847,183.4037,178.8455,181.5065,859800.0],["2023-03-14",185.2169,186.3921,180.7174,181.5485,619600.0],["2023-03-15",177.964,182.7321,177.326,181.8255,652800.0],["2023-03-16",180.4152,186.0564,180.0375,185.1665,499600.0],["2023-03-17",184.0669,185.7374,182.6818,184.5453,1038700.0],["2023-03-20",184.9147,187.4834,184.7216,185.8465,390000.0],["2023-03-21",188.4488,190.7405,187.3659,187.8612,516300.0],["2023-03-22",187.1393,188.3565,184.3439,184.5202,440700.0],["2023-03-23",185.2589,188.1885,182.9504,184.2431,586500.0],["2023-03-24",183.4551,186.4549,181.6416,185.9973,371400.0],["2023-03-27",188.0649,189.4293,186.5989,187.87,533100.0],["2023-03-28",188.031,188.7429,185.1244,185.8786,462300.0],["2023-03-29",187.4887,190.6834,186.7684,190.2173,622800.0],["2023-03-30",192.107,194.234,191.785,193.6069,938200.0],["2023-03-31",194.9035,198.0305,194.1917,198.022,484100.0],["2023-04-03",197.683,198.2931,195.7509,197.522,681400.0],["2023-04-04",197.844,199.2083,196.4797,199.1914,434800.0],["2023-04-05",198.2423,198.4287,195.7763,198.3016,508800.0],["2023-04-06",198.5643,199.3948,197.2423,199.0304,514200.0],["2023-04-10",198.649,204.852,198.649,203.2843,486900.0],["2023-04-11",204.5131,206.7672,203.0471,205.9537,502600.0],["2023-04-12",207.4706,207.5468,200.6489,201.0387,361200.0],["2023-04-13",202.3776,205.8944,201.2929,205.1148,432200.0],["2023-04-14",205.5131,207.5892,205.0724,207.4706,329600.0],["2023-04-17",207.3773,210.0552,207.0469,208.8857,269100.0],["2023-04-18",210.2077,215.8429,210.0043,212.5889,545700.0],["2023-04-19",212.394,213.6227,208.5383,208.8349,328500.0],["2023-04-20",208.1315,210.1568,207.3943,209.6484,234300.0],["2023-04-21",210.2839,213.8007,209.0806,211.1144,269600.0],["2023-04-24",211.6398,212.6906,207.5299,208.0129,322900.0],["2023-04-25",206.7926,208.1739,204.2588,204.4283,284800.0],["2023-04-26",204.691,206.5299,198.6829,199.132,287600.0],["2023-04-27",198.8524,201.7505,198.4202,201.6743,249900.0],["2023-04-28",200.9625,204.5385,200.9625,203.8183,288200.0],["2023-05-01",203.7081,207.7671,203.7081,206.4198,404000.0],["2023-05-02",205.3944,207.2926,202.1319,207.2079,237000.0],["2023-05-03",207.4875,207.6061,201.7082,201.9539,224800.0],["2023-05-04",201.2506,202.5217,197.8863,199.4117,252100.0],["2023-05-05",202.8183,203.725,198.844,201.9116,262800.0],["2023-05-08",202.0471,205.835,202.0471,202.8098,244200.0],["2023-05-09",202.3776,206.1316,200.8523,205.3859,227200.0],["2023-05-10",206.7079,207.9621,201.0049,203.4284,323200.0],["2023-05-11",202.1065,203.0725,200.3439,202.8861,148500.0],["2023-05-12",202.9708,205.5215,200.276,200.776,177800.0],["2023-05-15",200.5557,206.3519,198.81,206.157,251100.0],["2023-05-16",205.3351,205.3351,201.1489,201.4201,191500.0],["2023-05-17",201.937,204.6826,201.937,203.1742,165100.0],["2023-05-18",202.903,208.1315,202.2251,207.7078,295100.0],["2023-05-19",207.7841,207.8434,203.903,205.7842,187200.0],["2023-05-22",205.2673,205.7672,202.8352,204.2589,229000.0],["2023-05-23",203.5725,203.5725,198.4202,198.5135,272000.0],["2023-05-24",198.3863,201.4794,195.056,200.8099,371700.0],["2023-05-25",201.1235,205.6486,201.1235,204.2504,408800.0],["2023-05-26",204.6572,206.9367,204.1233,204.5725,272900.0],["2023-05-30",204.8605,207.979,204.8605,206.7333,243300.0],["2023-05-31",205.2503,207.1316,203.1318,206.0892,498100.0],["2023-06-01",208.3095,210.2416,205.8096,209.6399,395400.0],["2023-06-02",210.1738,216.148,210.1145,213.7075,362600.0],["2023-06-05",212.9533,216.3005,211.4618,213.9956,358900.0],["2023-06-06",213.5973,216.9361,212.394,216.1565,347200.0],["2023-06-07",215.6396,217.1395,213.3516,217.0886,332200.0],["2023-06-08",216.6734,218.7411,214.0549,218.6648,423900.0],["2023-06-09",207.4197,208.5552,201.2675,203.0895,1341800.0],["2023-06-12",204.9199,210.6568,204.6148,210.6229,370200.0],["2023-06-13",211.1907,212.8516,210.8432,211.2839,342200.0],["2023-06-14",211.4025,213.1651,209.5297,211.5296,295400.0],["2023-06-15",210.1483,213.1566,209.267,212.9533,264400.0],["2023-06-16",214.5548,214.5548,210.1822,210.5551,488400.0],["2023-06-20",209.428,210.75,206.6824,208.5976,606500.0],["2023-06-21",209.0298,210.5805,207.7417,209.3348,383500.0],["2023-06-22",208.9535,210.5212,208.2502,209.7162,341900.0],["2023-06-23",208.4705,208.4705,205.8604,206.4536,1152700.0],["2023-06-26",205.9751,210.5559,205.9751,209.7013,244900.0],["2023-06-27",211.3764,214.0855,209.4192,213.6753,359000.0],["2023-06-28",213.8975,213.8975,210.6499,211.8464,290800.0],["2023-06-29",211.1114,214.1881,210.7695,213.0514,261700.0],["2023-06-30",213.812,216.0426,212.9061,215.1624,315400.0],["2023-07-03",213.3505,214.3932,211.9746,212.419,269400.0],["2023-07-05",211.5644,211.5644,208.915,210.4619,298800.0],["2023-07-06",207.6502,209.4791,205.1119,209.2911,385100.0],["2023-07-07",208.368,210.8978,207.5476,208.4449,261600.0],["2023-07-10",208.2484,212.0344,208.2398,209.3167,247600.0],["2023-07-11",208.9663,210.5644,208.6244,209.838,215500.0],["2023-07-12",212.2139,213.1882,207.9835,208.5048,296400.0],["2023-07-13",209.8038,212.419,208.2227,212.3934,275900.0],["2023-07-14",211.9404,211.9404,206.2827,209.197,230500.0],["2023-07-17",207.522,209.7525,206.9835,208.5561,160800.0],["2023-07-18",208.1287,210.6926,207.3254,209.2141,329100.0],["2023-07-19",208.9406,209.2654,205.4708,206.2143,353100.0],["2023-07-20",205.9409,205.9409,203.4966,204.1034,320700.0],["2023-07-21",205.2572,206.1973,203.8128,205.8041,277300.0],["2023-07-24",205.1375,206.0947,201.0353,201.7361,341800.0],["2023-07-25",200.3772,202.2403,198.8731,202.2062,245800.0],["2023-07-26",202.2574,202.9753,200.8045,202.001,270300.0],["2023-07-27",203.7444,203.7444,198.0868,198.2748,273300.0],["2023-07-28",199.8901,201.1122,198.6851,200.1978,275500.0],["2023-07-31",200.8729,202.095,199.7619,201.2575,341500.0],["2023-08-01",199.9157,203.659,199.9157,202.0609,309200.0],["2023-08-02",200.7533,201.0951,198.3347,198.3603,140200.0],["2023-08-03",196.9672,197.8646,193.9248,197.1724,303300.0],["2023-08-04",198.497,199.2406,196.3946,197.0783,187600.0],["2023-08-07",198.3774,199.3944,197.0613,199.0867,238900.0],["2023-08-08",198.0612,198.5227,196.1211,198.0441,232900.0],["2023-08-09",198.9158,199.1294,197.5142,198.0868,187800.0],["2023-08-10",198.5996,199.6166,197.2151,197.2835,158500.0],["2023-08-11",196.2579,197.5569,195.6853,197.1296,188900.0],["2023-08-14",196.3433,197.0185,195.0785,195.9758,187100.0],["2023-08-15",195.0187,195.728,193.6256,193.8307,176000.0],["2023-08-16",192.9248,194.9674,191.2668,192.036,200500.0],["2023-08-17",192.1899,193.2582,191.4463,191.7796,195800.0],["2023-08-18",190.4806,193.8564,190.4806,192.2155,202200.0],["2023-08-21",192.506,193.335,191.6087,192.4975,223500.0],["2023-08-22",193.0957,193.8478,192.2924,192.3949,325800.0],["2023-08-23",192.7026,193.8735,191.4549,193.0957,210000.0],["2023-08-24",192.4462,194.164,189.643,190.0618,216000.0],["2023-08-25",190.4977,191.2583,188.3098,188.72,185000.0],["2023-08-28",189.2755,190.7968,188.814,190.002,183300.0],["2023-08-29",189.3781,193.0359,189.2755,192.9163,226400.0],["2023-08-30",192.3522,194.711,192.2924,193.7709,212200.0],["2023-08-31",194.3777,195.6511,192.7283,193.4205,473600.0],["2023-09-01",194.7196,196.2579,193.6684,194.7709,265500.0],["2023-09-05",206.3938,209.6756,201.1036,201.6335,1117300.0],["2023-09-06",200.4285,207.804,200.3687,207.7185,726900.0],["2023-09-07",211.7353,212.5216,209.1372,209.8124,576800.0],["2023-09-08",210.0859,214.8034,210.0859,213.6326,474600.0],["2023-09-11",213.8206,215.3247,211.5302,214.0172,404100.0],["2023-09-12",212.9232,216.4614,212.8719,213.0514,423000.0],["2023-09-13",212.0088,212.5045,210.5645,211.5558,532600.0],["2023-09-14",213.2736,215.1538,211.8037,214.7436,452600.0],["2023-09-15",214.5727,216.0512,213.2395,215.3504,5800500.0],["2023-09-18",214.3761,216.4187,212.8378,215.923,485100.0],["2023-09-19",216.0854,217.7434,215.0769,215.5897,490300.0],["2023-09-20",215.8888,217.6921,215.641,215.7777,361700.0],["2023-09-21",213.9232,213.9232,209.3252,209.3252,457300.0],["2023-09-22",209.6329,210.4961,208.1629,208.7526,335400.0],["2023-09-25",207.0006,208.5304,205.6845,207.9407,380600.0],["2023-09-26",207.445,208.821,203.0949,203.283,434600.0],["2023-09-27",202.4284,202.7958,199.8559,201.6506,482900.0],["2023-09-28",201.0866,207.2228,200.1636,207.0348,576600.0],["2023-09-29",204.9068,206.4879,189.4379,189.6345,1498300.0],["2023-10-02",189.8652,190.3182,181.1821,181.4556,950000.0],["2023-10-03",179.9344,181.5582,176.5757,177.5756,735800.0],["2023-10-04",177.7636,183.4213,177.0457,181.9171,685400.0],["2023-10-05",181.0113,182.1992,179.5926,180.5412,474300.0],["2023-10-06",179.6695,185.7713,179.4624,183.9761,576100.0],["2023-10-09",182.5607,182.9577,180.9727,181.8962,294400.0],["2023-10-10",183.5533,184.0452,181.8358,183.6223,367700.0],["2023-10-11",184.3559,188.2396,183.9675,186.3064,382500.0],["2023-10-12",186.1424,186.1424,182.8283,184.1228,348000.0],["2023-10-13",182.6557,185.8489,182.6557,185.6246,323800.0],["2023-10-16",187.7131,192.9518,187.2039,192.2096,413400.0],["2023-10-17",192.1406,196.3609,191.5364,194.1256,495400.0],["2023-10-18",192.5721,193.5732,191.3897,192.3563,445400.0],["2023-10-19",192.5031,193.9875,185.3484,186.0043,400900.0],["2023-10-20",185.8144,187.3075,183.3806,186.4272,328500.0],["2023-10-23",185.8144,188.6625,184.6838,185.1585,322100.0],["2023-10-24",186.6602,188.7833,183.9761,184.166,356400.0],["2023-10-25",182.4572,183.4324,180.9727,181.0763,464300.0],["2023-10-26",179.2035,181.8617,178.9273,180.3254,445900.0],["2023-10-27",181.551,181.551,176.8215,178.2369,396700.0],["2023-10-30",180.101,182.1033,179.5487,181.456,387600.0],["2023-10-31",181.4215,185.3398,180.429,183.1821,423900.0],["2023-11-01",183.4237,183.4237,179.4192,182.25,447900.0],["2023-11-02",184.4681,188.7661,183.9934,188.3432,341700.0],["2023-11-03",190.6993,194.7038,190.2505,194.1946,442600.0],["2023-11-06",194.8074,194.8592,191.3466,192.0802,342100.0],["2023-11-07",192.1837,193.0295,190.3886,191.476,305700.0],["2023-11-08",192.6066,192.6066,188.0497,189.2666,253600.0],["2023-11-09",190.0434,191.5537,186.9882,187.4629,259800.0],["2023-11-10",188.0325,191.1912,187.3852,190.8633,210500.0],["2023-11-13",190.0606,190.2419,188.0584,189.0336,250600.0],["2023-11-14",193.2107,195.5669,192.7274,194.2033,287200.0],["2023-11-15",194.3672,196.5421,192.6411,193.8062,262700.0],["2023-11-16",193.7976,193.7976,190.8891,192.037,255900.0],["2023-11-17",193.4179,195.1008,191.64,194.5657,251500.0],["2023-11-20",195.2217,196.0415,193.9875,195.2562,257700.0],["2023-11-21",194.4449,195.4806,192.995,193.9357,222100.0],["2023-11-22",195.5323,196.8959,194.1946,195.1957,259300.0],["2023-11-24",194.6779,195.5755,193.3229,195.2907,115600.0],["2023-11-27",194.7988,195.0404,190.2678,190.613,383900.0],["2023-11-28",190.5785,190.5785,186.5049,186.6689,528300.0],["2023-11-29",186.8501,188.8869,185.3052,185.7454,384500.0],["2023-11-30",185.8144,187.6182,183.1562,187.5491,604400.0],["2023-12-01",187.1003,191.2861,187.0744,191.2602,404300.0],["2023-12-04",191.3984,193.4265,189.888,190.9237,410200.0],["2023-12-05",189.9743,189.9743,185.4951,185.6504,327900.0],["2023-12-06",186.7034,187.0227,184.0625,184.4336,400000.0],["2023-12-07",184.1487,188.1878,184.1487,187.2212,413100.0],["2023-12-08",188.7315,196.499,187.8858,194.9369,775800.0],["2023-12-11",195.2907,198.5099,194.1083,198.2941,530700.0],["2023-12-12",198.018,198.4926,194.9973,197.3448,288900.0],["2023-12-13",196.7665,198.2078,192.8396,198.1733,390700.0],["2023-12-14",200.6675,203.1962,197.2843,198.6393,440400.0],["2023-12-15",197.4052,198.2337,193.789,195.8085,545600.0],["2023-12-18",196.7147,200.1583,195.5237,197.8799,473700.0],["2023-12-19",198.6307,200.3482,197.3879,198.2769,335600.0],["2023-12-20",197.3102,197.3102,190.3713,191.0359,411200.0],["2023-12-21",192.8051,193.0985,190.0174,192.8914,396400.0],["2023-12-22",193.327,194.3374,191.9855,193.6841,315900.0],["2023-12-26",192.9524,193.658,192.3427,192.4123,302800.0],["2023-12-27",191.8461,191.9507,188.1702,189.3026,347300.0],["2023-12-28",189.0239,190.2085,188.2486,190.0953,286800.0],["2023-12-29",189.5378,190.1998,185.6702,185.9489,484400.0],["2024-01-02",185.0169,185.8096,181.7503,183.7538,501300.0],["2024-01-03",182.1685,182.7608,178.4838,180.226,625700.0],["2024-01-04",180.6267,183.3619,179.8775,182.7347,660000.0],["2024-01-05",181.4542,186.0186,181.4542,183.0483,378900.0],["2024-01-08",182.0727,186.2451,181.3235,186.2364,432700.0],["2024-01-09",184.6685,185.557,183.4141,184.172,343400.0],["2024-01-10",184.1719,187.0988,183.0308,187.0901,287500.0],["2024-01-11",187.2817,187.7869,185.2782,186.428,333400.0],["2024-01-12",187.0639,189.442,186.1754,188.6057,404500.0],["2024-01-16",187.2904,187.7521,183.78,184.5291,446000.0],["2024-01-17",182.6301,186.5064,182.6301,186.5064,349700.0],["2024-01-18",187.4036,193.8583,187.4036,193.4489,947800.0],["2024-01-19",193.8845,194.8078,191.2538,194.3897,511200.0],["2024-01-22",196.1057,197.7172,193.597,195.2869,457000.0],["2024-01-23",195.827,197.1162,195.2956,196.6109,238900.0],["2024-01-24",198.3095,198.3095,195.0517,195.5656,363800.0],["2024-01-25",197.5604,198.928,196.0273,196.8026,381200.0],["2024-01-26",197.7346,198.7102,196.6545,198.6754,311800.0],["2024-01-29",198.3879,198.3879,191.5587,194.712,389800.0],["2024-01-30",193.1179,194.5552,192.421,192.4646,303800.0],["2024-01-31",192.3601,195.3304,191.036,193.3792,517500.0],["2024-02-01",193.7538,193.8932,189.1458,193.4228,504000.0],["2024-02-02",191.8635,195.5308,188.8322,193.7102,341000.0],["2024-02-05",192.2033,192.9176,190.2956,191.7503,283000.0],["2024-02-06",192.4384,194.7033,191.5848,192.9001,464500.0],["2024-02-07",191.6371,194.3548,190.9925,192.7259,223600.0],["2024-02-08",194.1545,194.3897,191.2712,193.1702,242000.0],["2024-02-09",192.6562,195.6092,192.2033,195.1736,258900.0],["2024-02-12",195.0778,199.2329,195.0778,198.4228,347200.0],["2024-02-13",194.5639,195.2346,191.8026,193.8845,299900.0],["2024-02-14",195.043,195.3043,191.6371,195.2956,278500.0],["2024-02-15",195.6092,199.7033,195.6092,198.6667,236700.0],["2024-02-16",196.9245,198.7189,196.3496,196.4106,277500.0],["2024-02-20",195.7224,199.1545,195.4785,198.7276,368300.0],["2024-02-21",199.0761,200.9315,198.5621,200.5743,320700.0],["2024-02-22",202.7085,206.3757,201.5064,206.3147,398800.0],["2024-02-23",205.7224,206.1318,203.0917,204.6858,286600.0],["2024-02-26",204.0238,204.0238,197.3426,198.1615,331000.0],["2024-02-27",198.5709,200.6789,198.5534,199.5116,241800.0],["2024-02-28",197.5865,200.7921,197.4297,200.3566,268600.0],["2024-02-29",200.9228,201.6632,199.7294,200.6179,516900.0],["2024-03-01",200.3478,201.1492,197.9959,200.8269,381000.0],["2024-03-04",199.8775,199.8775,188.1876,189.834,865200.0],["2024-03-05",190.0866,193.3009,187.9263,190.8183,548000.0],["2024-03-06",200.5134,205.4088,198.6667,199.2242,1020100.0],["2024-03-07",199.5464,199.7729,196.4541,196.9332,461500.0],["2024-03-08",193.2921,196.6806,190.0256,194.9123,720500.0],["2024-03-11",195.6005,199.3897,195.3305,195.6702,678300.0],["2024-03-12",187.2817,199.8601,187.2817,197.0813,1005000.0],["2024-03-13",198.2224,200.8705,192.6214,192.935,482900.0],["2024-03-14",190.827,193.2399,190.6789,192.3427,554500.0],["2024-03-15",191.0883,194.2764,190.0778,190.5221,1933100.0],["2024-03-18",191.5064,196.1231,191.5064,194.4507,728100.0],["2024-03-19",194.9733,197.5952,194.4855,195.9402,462900.0],["2024-03-20",196.2102,199.1196,195.9576,197.2555,369000.0],["2024-03-21",197.5081,198.3444,194.1371,194.9733,305000.0],["2024-03-22",196.1144,196.1144,192.4559,192.9437,277400.0],["2024-03-25",192.7782,192.7782,189.6859,190.5657,432300.0],["2024-03-26",193.144,193.144,189.7381,190.5221,426400.0],["2024-03-27",191.6133,193.8397,191.0325,193.7605,349900.0],["2024-03-28",193.7781,197.2278,192.9245,196.0926,347700.0],["2024-04-01",195.5206,196.559,193.6021,195.4502,413100.0],["2024-04-02",193.3469,195.1421,193.0477,194.6845,425200.0],["2024-04-03",194.4821,200.431,193.5053,200.2902,678000.0],["2024-04-04",201.9534,203.2382,198.5302,199.4982,452400.0],["2024-04-05",199.4982,201.7246,199.4982,201.5046,384400.0],["2024-04-08",202.2791,203.2471,201.3726,203.1415,583600.0],["2024-04-09",203.1766,204.7606,202.2086,204.3822,489900.0],["2024-04-10",202.1734,204.1886,201.311,204.0918,657900.0],["2024-04-11",204.3823,205.5439,201.8478,202.015,600000.0],["2024-04-12",200.0086,201.399,198.4862,199.7358,534700.0],["2024-04-15",201.8654,202.3406,198.803,199.331,550200.0],["2024-04-16",199.4806,199.5686,196.2158,196.7262,473300.0],["2024-04-17",197.2894,198.3982,193.1357,193.1709,392500.0],["2024-04-18",193.4349,193.4613,187.7941,187.9877,528800.0],["2024-04-19",184.098,187.0372,178.4132,178.5892,1686000.0],["2024-04-22",180.006,180.006,176.4507,178.334,735100.0],["2024-04-23",177.1459,181.766,177.1459,180.182,465500.0],["2024-04-24",180.2876,181.4228,176.1868,177.2164,729900.0],["2024-04-25",176.706,177.2956,174.4707,175.1395,553400.0],["2024-04-26",175.2011,178.7828,174.4003,174.5323,349500.0],["2024-04-29",174.4707,176.3979,171.7163,172.1739,519100.0],["2024-04-30",170.8363,171.3379,166.621,166.6474,517200.0],["2024-05-01",167.0699,171.1003,165.8202,168.2315,491400.0],["2024-05-02",170.8187,171.1883,167.6594,170.2819,505800.0],["2024-05-03",172.5963,173.2915,170.5723,171.6195,334800.0],["2024-05-06",172.8867,175.1483,172.8867,174.1627,439200.0],["2024-05-07",174.1715,175.4563,173.3267,173.7931,838500.0],["2024-05-08",172.6139,173.1595,171.0651,172.2003,982000.0],["2024-05-09",171.9451,173.1155,169.1819,172.8075,648600.0],["2024-05-10",173.5643,175.1219,172.8603,174.6995,500800.0],["2024-05-13",175.8259,179.0204,175.1483,178.6772,394900.0],["2024-05-14",179.1436,181.6164,179.126,180.9564,481100.0],["2024-05-15",180.1468,180.6308,176.0019,176.882,809300.0],["2024-05-16",177.2955,179.9356,176.6883,179.522,405900.0],["2024-05-17",180.3228,180.3316,178.3692,179.8388,336300.0],["2024-05-20",179.3372,180.1556,178.1756,178.6068,530900.0],["2024-05-21",177.7003,177.7003,175.2363,176.5299,384200.0],["2024-05-22",175.7819,176.2044,171.9979,172.1035,872100.0],["2024-05-23",172.2091,173.5027,166.1722,167.1402,655500.0],["2024-05-24",167.6858,169.8067,167.1842,168.9618,355500.0],["2024-05-28",169.1379,171.6371,166.9643,167.7035,454600.0],["2024-05-29",166.0754,167.3162,161.6578,162.8018,838500.0],["2024-05-30",163.7346,164.4298,160.7162,162.9602,806900.0],["2024-05-31",163.3914,167.1842,161.8602,166.0754,4162200.0],["2024-06-03",167.6243,172.4115,165.3802,171.7779,716200.0],["2024-06-04",170.1059,172.7547,169.3403,170.2027,469500.0],["2024-06-05",170.4931,170.4931,168.6187,169.7187,443900.0],["2024-06-06",169.4019,171.6019,168.8915,170.6779,620800.0],["2024-06-07",154.4417,154.4417,145.3248,153.0689,2901900.0],["2024-06-10",153.1921,159.4666,151.8545,158.5425,1287100.0],["2024-06-11",159.5634,160.1442,156.4041,159.4666,877400.0],["2024-06-12",160.6898,161.2706,156.3425,157.5129,678200.0],["2024-06-13",157.0201,160.0473,157.0201,159.6337,363900.0],["2024-06-14",158.3401,159.2378,154.0369,154.8377,495800.0],["2024-06-17",154.7497,157.6186,153.5705,156.9057,510600.0],["2024-06-18",157.0553,157.7769,154.9081,156.5625,482600.0],["2024-06-20",156.1489,158.4105,155.1281,158.2961,497400.0],["2024-06-21",158.5425,160.0562,157.4161,158.0145,761300.0],["2024-06-24",158.5426,160.6282,157.6977,159.801,604400.0],["2024-06-25",159.9257,160.1395,156.7986,157.4757,440400.0],["2024-06-26",156.6204,159.605,156.0592,159.3644,309700.0],["2024-06-27",158.7853,159.5159,157.2708,159.4713,515900.0],["2024-06-28",159.8188,161.3511,159.1595,160.478,1443000.0],["2024-07-01",160.389,161.2531,155.6048,156.2908,429300.0],["2024-07-02",156.8877,157.2174,153.4043,154.7585,375700.0],["2024-07-03",155.3643,155.9345,153.2439,153.6092,190400.0],["2024-07-05",153.235,155.4801,151.6759,155.2752,560500.0],["2024-07-08",155.9077,157.0125,154.9634,155.9256,339700.0],["2024-07-09",155.7919,156.4155,154.4021,154.5179,333000.0],["2024-07-10",155.0346,155.8899,154.5179,155.8721,297000.0],["2024-07-11",157.1817,159.3377,155.9433,158.5804,598600.0],["2024-07-12",159.4713,160.8433,157.6895,160.2197,486500.0],["2024-07-15",160.1662,162.3757,158.919,158.9813,345600.0],["2024-07-16",159.8455,163.5517,159.8455,163.0438,450100.0],["2024-07-17",161.948,165.4403,161.948,163.0082,457900.0],["2024-07-18",161.6273,164.6029,160.0059,160.0059,568200.0],["2024-07-19",159.7831,161.3689,158.0369,160.5938,342400.0],["2024-07-22",160.7008,162.3489,159.3288,161.0304,471600.0],["2024-07-23",159.9702,162.438,159.6495,161.3422,411500.0],["2024-07-24",160.8077,162.1529,159.0615,159.1506,568800.0],["2024-07-25",159.3466,164.006,159.0081,161.1997,377100.0],["2024-07-26",162.7053,164.8969,162.1975,164.5049,393000.0],["2024-07-29",163.8635,165.2087,162.6251,162.7677,319100.0],["2024-07-30",163.2933,164.9593,162.34,164.3267,326700.0],["2024-07-31",164.202,164.5584,162.046,162.1529,274300.0],["2024-08-01",162.144,163.8545,156.8342,157.2975,288900.0],["2024-08-02",155.3464,155.8097,153.2528,155.6404,304000.0],["2024-08-05",151.3997,153.6448,149.3774,151.9699,461800.0],["2024-08-06",152.3085,154.117,150.7405,152.0323,359500.0],["2024-08-07",152.8698,153.4756,149.2972,149.2972,433500.0],["2024-08-08",150.001,153.3865,150.001,152.8252,354200.0],["2024-08-09",152.3174,153.4043,149.7694,153.1548,275600.0],["2024-08-12",153.921,153.9566,149.7427,150.4198,263200.0],["2024-08-13",151.1236,152.255,150.01,151.5868,205300.0],["2024-08-14",151.8719,155.8186,150.5534,155.5692,353800.0],["2024-08-15",158.3043,159.8633,156.9857,159.1952,397100.0],["2024-08-16",159.2397,159.792,157.6093,158.518,270900.0],["2024-08-19",158.527,160.1484,158.3666,159.0882,223100.0],["2024-08-20",158.5092,159.4268,155.9523,156.9501,267400.0],["2024-08-21",158.2508,158.2508,155.9255,156.3799,444700.0],["2024-08-22",156.4779,157.7519,155.9077,156.3532,245900.0],["2024-08-23",157.5202,160.5671,157.3153,158.4913,277000.0],["2024-08-26",159.2931,161.173,158.3577,159.8277,338600.0],["2024-08-27",159.5961,160.3801,157.1995,159.9257,281500.0],["2024-08-28",159.302,160.2999,158.5715,159.7475,243200.0],["2024-08-29",161.1106,164.6118,160.0682,161.6273,386500.0],["2024-08-30",162.5182,163.0795,159.9702,161.8767,319000.0],["2024-09-03",161.1729,165.4849,160.282,163.9882,407000.0],["2024-09-04",164.1218,168.0952,163.6318,166.7054,492900.0],["2024-09-05",167.5607,167.5696,163.9258,164.9058,223500.0],["2024-09-06",166.1798,167.2043,163.8902,165.0038,343500.0],["2024-09-09",165.1018,165.2355,160.674,160.7008,729400.0],["2024-09-10",160.8879,161.5828,157.3243,159.5604,385800.0],["2024-09-11",159.4713,159.7742,156.9857,157.4134,435600.0],["2024-09-12",158.1261,158.8121,157.1728,158.7675,277000.0],["2024-09-13",159.5337,161.0571,158.5893,160.3622,366700.0],["2024-09-16",160.9591,162.5627,159.8722,160.8789,333900.0],["2024-09-17",163.0884,166.26,161.6006,162.5004,425400.0],["2024-09-18",162.8568,164.7989,161.556,163.3468,411800.0],["2024-09-19",164.8702,167.3469,164.2555,166.5718,579200.0],["2024-09-20",167.4894,167.4894,163.4002,164.8167,1365900.0],["2024-09-23",164.986,167.3202,163.3557,166.1531,437700.0],["2024-09-24",167.6765,170.0909,167.2222,167.7745,611000.0],["2024-09-25",168.3803,168.6654,162.7587,162.8211,762000.0],["2024-09-26",164.4604,167.7122,163.81,167.4449,1254800.0],["2024-09-27",160.7809,162.5895,154.5179,160.9057,1538800.0],["2024-09-30",160.585,161.1017,154.2328,155.2752,898900.0],["2024-10-01",155.195,157.7875,154.0012,154.1883,995900.0],["2024-10-02",154.5536,157.7519,153.6716,156.7095,645600.0],["2024-10-03",154.5001,155.3375,153.0657,155.0703,412100.0],["2024-10-04",156.7719,157.3153,152.7807,154.3219,478000.0],["2024-10-07",155.0792,155.2306,152.8341,154.5981,663500.0],["2024-10-08",152.6488,155.1576,151.2049,153.7408,571300.0],["2024-10-09",153.7679,155.4464,152.721,153.7769,425100.0],["2024-10-10",154.1649,155.2208,152.6037,153.4971,408500.0],["2024-10-11",153.4069,156.1232,153.4069,155.9427,506800.0],["2024-10-14",155.2569,156.7549,154.1469,156.421,430300.0],["2024-10-15",156.3488,158.9208,153.5783,154.3273,585500.0],["2024-10-16",155.2839,155.8254,153.8942,155.0944,439400.0],["2024-10-17",155.284,156.773,154.0295,154.5349,282500.0],["2024-10-18",155.32,156.7369,154.4717,155.8976,432400.0],["2024-10-21",155.302,156.4571,150.9432,151.0424,714500.0],["2024-10-22",151.3673,154.3905,150.6364,153.9303,434200.0],["2024-10-23",153.84,154.4356,151.3403,152.0622,475800.0],["2024-10-24",152.5676,153.443,150.6634,151.5478,357900.0],["2024-10-25",152.0803,152.8383,151.5298,151.8096,251800.0],["2024-10-28",152.8654,155.1035,152.703,153.9754,339800.0],["2024-10-29",153.4159,154.192,152.1976,152.7029,449200.0],["2024-10-30",152.0622,153.9212,152.0622,152.369,314800.0],["2024-10-31",151.7825,152.9737,149.3729,149.5264,394500.0],["2024-11-01",149.761,151.0876,148.9037,149.6166,370200.0],["2024-11-04",149.6076,150.9612,149.0841,150.3656,414300.0],["2024-11-05",150.1941,151.7012,149.4632,151.5839,355000.0],["2024-11-06",155.6539,162.5667,155.2569,162.4223,857100.0],["2024-11-07",162.3501,162.3501,156.9896,157.4949,670600.0],["2024-11-08",156.9625,160.843,156.2856,160.5091,363200.0],["2024-11-11",162.314,165.8967,161.5379,164.0828,662100.0],["2024-11-12",162.3862,165.6982,162.3862,164.5972,411900.0],["2024-11-13",164.4077,165.0665,160.9513,162.305,384900.0],["2024-11-14",161.0596,163.3609,158.9659,160.9152,358400.0],["2024-11-15",161.0325,161.0415,156.6557,159.0832,400100.0],["2024-11-18",158.5508,160.4369,158.1898,159.2186,445500.0],["2024-11-19",157.2784,158.1808,155.5727,157.883,302400.0],["2024-11-20",157.0257,159.7871,156.9625,159.5254,367000.0],["2024-11-21",159.8954,164.3355,158.9118,163.4962,556900.0],["2024-11-22",163.1804,168.207,162.4945,166.2667,451500.0],["2024-11-25",168.1077,172.5387,167.3226,168.8748,1004200.0],["2024-11-26",168.0446,168.3965,164.6965,164.7597,464200.0],["2024-11-27",165.0304,166.6638,164.155,164.4799,391500.0],["2024-11-29",164.2452,164.6965,161.2582,161.7545,346800.0],["2024-12-02",161.953,161.953,158.4967,159.5976,642800.0],["2024-12-03",159.0652,165.3282,156.9986,163.3428,963000.0],["2024-12-04",162.5667,173.2246,162.5396,173.1344,1242200.0],["2024-12-05",173.2697,176.5546,172.0875,172.5387,1137500.0],["2024-12-06",174.84,176.5546,170.9504,172.0965,512000.0],["2024-12-09",171.4197,174.6505,171.4016,172.0695,822200.0],["2024-12-10",176.0131,179.9929,168.8116,176.3741,1117500.0],["2024-12-11",177.2856,177.2856,173.6487,173.7841,519000.0],["2024-12-12",173.9826,177.457,173.9826,174.9934,638300.0],["2024-12-13",174.7588,174.8941,169.6509,171.8439,487800.0],["2024-12-16",172.0965,175.4987,171.0316,172.5929,411900.0],["2024-12-17",171.9792,173.0892,169.9487,170.7338,358400.0],["2024-12-18",170.6887,172.8997,163.776,164.3625,521500.0],["2024-12-19",165.9689,166.3931,163.1984,164.0016,418500.0],["2024-12-20",163.2526,169.308,162.7652,166.3389,1009100.0],["2024-12-23",168.8477,171.925,167.5391,171.7536,637200.0],["2024-12-24",171.4287,173.1343,170.1472,172.8636,201100.0],["2024-12-26",172.1332,174.9088,171.6128,174.5344,363800.0],["2024-12-27",174.1327,174.6623,171.7497,173.8953,307900.0],["2024-12-30",171.7132,174.6349,170.4441,173.3019,551600.0],["2024-12-31",173.6671,174.7718,170.2432,171.1471,404400.0],["2025-01-02",171.3845,171.3845,159.8164,159.926,1201600.0],["2025-01-03",160.0812,164.3268,158.4469,163.3773,744600.0],["2025-01-06",163.3225,165.7694,162.3912,163.1307,578300.0],["2025-01-07",164.1533,166.2533,160.3734,161.6973,561500.0],["2025-01-08",165.3494,166.1711,161.8616,164.4729,722000.0],["2025-01-10",162.4186,164.8472,161.396,163.8064,494900.0],["2025-01-13",162.7473,165.4316,161.7612,165.2672,501000.0],["2025-01-14",167.0385,168.8919,166.3628,167.6959,450500.0],["2025-01-15",170.8002,171.1197,168.6545,168.6545,516700.0],["2025-01-16",168.1615,169.2845,162.3272,164.3907,1137000.0],["2025-01-17",162.8568,164.8563,159.6795,161.7977,851200.0],["2025-01-21",163.4138,163.8977,159.9443,162.8203,639000.0],["2025-01-22",162.7381,163.2494,155.16,155.233,724400.0],["2025-01-23",155.2148,155.863,152.1196,153.9274,1122800.0],["2025-01-24",153.9366,155.927,151.1153,152.2018,493100.0],["2025-01-27",156.1278,162.939,154.0461,160.6929,1219600.0],["2025-01-28",159.2139,161.9164,154.6579,155.0231,750800.0],["2025-01-29",155.2148,155.79,152.3205,153.0327,423000.0],["2025-01-30",153.9091,157.3969,152.6948,157.0408,537400.0],["2025-01-31",156.9495,157.7895,154.9044,155.3243,415900.0],["2025-02-03",152.4757,155.2513,151.5627,153.5257,497200.0],["2025-02-04",154.2378,154.6213,152.4848,152.9048,435600.0],["2025-02-05",152.8957,153.3339,151.5992,152.074,286600.0],["2025-02-06",152.5031,158.1456,152.147,154.7035,615600.0],["2025-02-07",155.023,155.8904,152.5214,153.0966,408500.0],["2025-02-10",154.3017,154.3017,151.024,151.444,382900.0],["2025-02-11",150.6496,152.5852,150.0561,151.8639,379900.0],["2025-02-12",150.6496,152.3205,150.5127,151.0422,344700.0],["2025-02-13",152.074,152.3753,150.2479,151.6266,349500.0],["2025-02-14",152.6583,153.7996,150.3301,150.5857,398500.0],["2025-02-18",149.7366,150.6679,145.7741,146.4132,841000.0],["2025-02-19",145.6736,147.171,144.861,146.2306,656300.0],["2025-02-20",146.1666,146.1666,144.5049,144.861,412200.0],["2025-02-21",145.5823,146.678,142.9802,144.6876,635400.0],["2025-02-24",144.998,146.2945,143.948,145.1075,808000.0],["2025-02-25",145.071,146.4406,142.5693,142.9254,489400.0],["2025-02-26",143.4641,145.4271,142.0124,142.6241,574100.0],["2025-02-27",142.1585,142.8067,140.8528,142.3137,348300.0],["2025-02-28",142.6971,145.4088,141.8115,145.1623,551200.0],["2025-03-03",146.3584,147.4541,143.3089,144.6602,571500.0],["2025-03-04",142.8798,144.231,140.1589,142.3046,724500.0],["2025-03-05",143.2084,144.9888,142.5054,143.9754,561400.0],["2025-03-06",142.5328,144.788,141.9302,143.5189,498200.0],["2025-03-07",143.4276,145.4819,142.615,143.8111,646700.0],["2025-03-10",144.2584,145.4088,138.7711,140.2229,1113900.0],["2025-03-11",148.1662,152.7313,144.861,151.0331,1605000.0],["2025-03-12",151.3892,152.22,145.9932,147.6732,983000.0],["2025-03-13",147.6732,148.294,144.0302,145.838,590000.0],["2025-03-14",146.3858,147.7097,144.3498,145.6919,672300.0],["2025-03-17",146.258,149.4718,144.9797,148.3671,645500.0],["2025-03-18",147.7919,148.6775,145.7193,146.751,515900.0],["2025-03-19",147.2532,149.901,147.2532,149.7001,456600.0],["2025-03-20",148.1662,150.184,146.3128,146.5319,449000.0],["2025-03-21",145.1715,146.8058,143.2906,146.6962,784900.0],["2025-03-24",147.9106,148.2119,145.5367,147.9836,480400.0],["2025-03-25",148.2392,148.5771,144.8428,146.8514,489800.0],["2025-03-26",146.7693,150.3849,146.6323,149.8279,496300.0],["2025-03-27",149.578,150.05,147.7362,149.0134,330900.0],["2025-03-28",148.2545,150.0223,147.6621,149.4392,570900.0],["2025-03-31",147.1623,149.6428,145.8388,148.1064,613600.0],["2025-04-01",146.2738,147.6899,144.0802,146.1812,720600.0],["2025-04-02",144.5985,151.0404,144.5985,150.2444,599200.0],["2025-04-03",145.6259,147.3752,142.4328,143.4601,552400.0],["2025-04-04",139.7394,140.5169,134.0381,134.436,914900.0],["2025-04-07",130.234,133.7882,124.6437,127.1427,1051400.0],["2025-04-08",130.1692,130.2248,120.9878,121.6357,1460400.0],["2025-04-09",120.3214,134.7044,120.1826,133.89,1138400.0],["2025-04-10",131.5298,132.3628,126.7725,129.3825,731100.0],["2025-04-11",129.5862,134.4175,127.587,131.9741,762900.0],["2025-04-14",133.6401,133.6401,127.7628,131.5113,741700.0],["2025-04-15",131.7612,132.8256,128.9012,129.7342,456800.0],["2025-04-16",130.0674,130.7338,126.7725,127.3371,412700.0],["2025-04-17",127.263,128.8364,126.1524,128.1238,589900.0],["2025-04-21",126.1616,126.6151,121.7282,123.5886,713200.0],["2025-04-22",125.0324,127.2167,123.0425,125.6063,769200.0],["2025-04-23",129.4103,133.0292,126.4485,128.4385,839800.0],["2025-04-24",124.9491,131.2243,124.9306,129.5954,697300.0],["2025-04-25",128.7624,130.2155,127.189,129.8546,482700.0],["2025-04-28",130.0582,131.7057,128.8735,130.2896,534100.0],["2025-04-29",129.8546,131.6501,129.1974,131.428,504700.0],["2025-04-30",129.2622,129.2622,126.3745,128.8364,669800.0],["2025-05-01",130.4192,131.4743,128.8642,129.4103,536100.0],["2025-05-02",131.4187,132.3628,129.1604,130.0582,490900.0],["2025-05-05",129.4751,131.1966,128.8827,129.7527,718300.0],["2025-05-06",128.5865,129.7342,126.7169,127.2075,373000.0],["2025-05-07",128.2534,130.271,127.3463,129.0586,420600.0],["2025-05-08",130.4377,134.288,129.8361,132.7238,564100.0],["2025-05-09",133.094,134.6119,132.2888,133.5845,564500.0],["2025-05-12",139.9708,141.4517,137.3793,137.7217,543700.0],["2025-05-13",137.9161,139.9245,137.3885,138.2215,434200.0],["2025-05-14",137.9531,139.1008,137.0923,138.6473,409800.0],["2025-05-15",138.2678,140.6927,136.2871,140.1096,600200.0],["2025-05-16",140.0078,141.6646,139.7209,141.1555,408500.0],["2025-05-19",139.2952,141.2111,139.0268,141.0074,350300.0],["2025-05-20",140.5909,140.8593,138.7583,139.5543,392600.0],["2025-05-21",137.8328,138.7676,134.1213,134.2046,520200.0],["2025-05-22",134.3342,138.2678,134.2046,137.3515,610200.0],["2025-05-23",134.8988,137.3793,134.8988,136.7129,356900.0],["2025-05-27",138.9434,140.2485,137.9253,140.2207,777300.0],["2025-05-28",157.6488,162.4431,151.207,152.3824,3425800.0],["2025-05-29",152.4009,152.4009,149.18,150.374,907900.0],["2025-05-30",149.4021,151.1329,147.5973,148.2452,617200.0],["2025-06-02",146.5977,147.2456,143.3953,144.543,771100.0],["2025-06-03",144.3301,147.5418,144.0155,144.3949,771400.0],["2025-06-04",144.2283,144.8855,142.6456,142.7382,721300.0],["2025-06-05",143.0899,144.432,141.1,143.3676,1338400.0],["2025-06-06",143.7285,144.2931,136.5463,139.2304,2190200.0],["2025-06-09",139.869,144.9225,139.832,144.0895,951700.0],["2025-06-10",145.4038,147.5511,142.7567,144.9688,994200.0],["2025-06-11",143.0807,145.1261,139.6469,140.6557,1160000.0],["2025-06-12",139.2489,142.3495,139.1656,142.1736,728300.0],["2025-06-13",139.5358,142.9048,139.1656,140.1374,831900.0],["2025-06-16",141.6923,144.0062,140.9704,143.8304,1009900.0],["2025-06-17",142.877,147.0513,142.7752,143.6267,951600.0],["2025-06-18",147.8473,148.7358,143.4046,143.6175,1156800.0],["2025-06-20",144.8022,146.8106,143.3305,144.9503,1264000.0],["2025-06-23",144.5338,147.2179,143.6452,146.6255,1122900.0],["2025-06-24",148.5405,149.8265,147.0949,148.0993,750200.0],["2025-06-25",148.4935,148.4935,143.4433,145.4333,603200.0],["2025-06-26",145.8839,148.8972,145.4991,147.5361,622400.0],["2025-06-27",147.5267,147.7801,145.4615,147.5924,776100.0],["2025-06-30",147.5736,147.6956,145.4334,147.4985,454100.0],["2025-07-01",147.0198,152.5863,146.8226,151.1595,581600.0],["2025-07-02",151.4223,154.8955,149.2539,154.398,538300.0],["2025-07-03",154.3604,155.2616,153.403,153.9662,429300.0],["2025-07-07",152.6896,155.1114,151.6194,153.0275,737000.0],["2025-07-08",153.4874,155.6277,151.8635,154.6233,499100.0],["2025-07-09",155.1302,156.848,154.5294,156.0876,493900.0],["2025-07-10",156.0407,161.457,156.0407,159.2323,1055500.0],["2025-07-11",158.3781,158.9695,153.7221,154.7735,802500.0],["2025-07-14",154.1915,155.149,152.3986,154.0507,798100.0],["2025-07-15",153.769,154.2009,149.8734,150.202,660600.0],["2025-07-16",150.1926,151.0656,148.5686,148.7845,753600.0],["2025-07-17",148.9066,150.1457,146.7476,148.3715,753600.0],["2025-07-18",149.2069,150.1926,147.6956,149.4792,589400.0],["2025-07-21",150.5211,151.7884,149.6388,149.7326,567800.0],["2025-07-22",150.3616,154.8392,150.3616,154.689,560400.0],["2025-07-23",154.8861,155.975,151.319,151.3284,622600.0],["2025-07-24",150.8403,152.07,147.8458,147.9303,528100.0],["2025-07-25",148.625,150.7746,147.3859,150.7183,468500.0],["2025-07-28",150.615,151.901,148.7282,148.9723,430300.0],["2025-07-29",148.3058,148.8784,145.7244,146.0998,610100.0],["2025-07-30",146.4659,146.6725,142.974,143.509,604100.0],["2025-07-31",142.6736,143.1429,140.5615,141.0496,483900.0],["2025-08-01",140.3362,140.6366,138.1678,139.773,570700.0],["2025-08-04",139.7073,140.3737,138.6841,139.3787,635000.0],["2025-08-05",139.1628,140.4958,138.0551,139.9607,402500.0],["2025-08-06",140.4488,140.4488,138.2523,139.9044,386500.0],["2025-08-07",142.0352,143.1523,139.0783,140.3268,337500.0],["2025-08-08",140.3268,141.1623,138.6559,139.604,321700.0],["2025-08-11",139.773,140.5615,137.6891,138.6653,428200.0],["2025-08-12",139.7542,141.9601,139.6322,141.5659,490100.0],["2025-08-13",141.2843,145.4709,140.8431,145.3489,585000.0],["2025-08-14",143.969,144.3914,142.5703,143.1054,565800.0],["2025-08-15",143.678,144.2975,142.683,144.0065,439900.0],["2025-08-18",144.0065,145.6962,143.6967,144.795,457400.0],["2025-08-19",145.4991,147.3014,144.795,145.8464,514800.0],["2025-08-20",146.2406,146.9447,144.2224,144.6355,369200.0],["2025-08-21",143.6968,147.9679,143.1054,147.4797,630600.0],["2025-08-22",148.4935,153.5531,147.8646,152.9899,481500.0],["2025-08-25",151.8823,152.5393,150.8027,150.9717,544100.0],["2025-08-26",150.2301,152.5206,149.573,150.0612,539700.0],["2025-08-27",149.7326,153.3185,149.4228,152.8679,453100.0],["2025-08-28",153.7127,154.2009,152.3704,153.9662,376300.0],["2025-08-29",153.9474,155.3555,153.0087,153.7597,301600.0],["2025-09-02",153.0369,153.065,150.6713,151.8259,369700.0],["2025-09-03",152.0137,153.1871,148.5874,149.4229,653900.0],["2025-09-04",149.6575,149.8359,146.6255,149.0568,525900.0],["2025-09-05",149.5167,150.8966,147.1793,148.2213,390300.0],["2025-09-08",147.9491,148.2589,142.3544,142.4483,849900.0],["2025-09-09",142.2042,143.1523,138.0176,138.3555,875600.0],["2025-09-10",137.9894,139.0408,134.6383,135.6239,982000.0],["2025-09-11",135.1452,139.191,134.7885,138.3462,894200.0],["2025-09-12",137.9237,138.44,134.5068,134.5444,579600.0],["2025-09-15",135.53,138.3931,134.6383,137.9988,828300.0],["2025-09-16",139.3787,141.5471,138.6935,139.7448,711900.0],["2025-09-17",139.7448,143.2743,138.5151,139.9607,822000.0],["2025-09-18",140.1297,142.1761,139.6322,141.641,517100.0],["2025-09-19",142.1761,142.2136,137.6233,137.8392,898700.0],["2025-09-22",137.9425,137.9425,134.8166,134.8917,802000.0],["2025-09-23",135.1733,138.4306,135.0794,137.9894,647700.0],["2025-09-24",138.2335,141.2467,137.6703,139.7542,1068100.0],["2025-09-25",139.3318,140.4207,137.2666,137.7829,536500.0],["2025-09-26",138.3837,140.5897,137.9425,138.6841,551100.0],["2025-09-29",139.36,141.7349,138.6465,138.9845,1378100.0],["2025-09-30",131.1181,140.5427,130.9492,140.4019,2126000.0],["2025-10-01",138.9281,144.6448,138.5245,144.5885,1322400.0],["2025-10-02",143.9877,147.2451,141.5753,145.9121,1083200.0],["2025-10-03",146.0341,147.5361,143.265,147.4891,763000.0],["2025-10-06",147.5361,149.1976,145.8088,146.3815,774000.0],["2025-10-07",146.297,147.2169,142.223,142.7768,771000.0],["2025-10-08",143.7061,146.9071,143.1054,145.1705,824400.0],["2025-10-09",145.1705,145.6467,142.1229,142.9706,588800.0],["2025-10-10",143.5705,145.3324,141.5896,141.6848,678100.0],["2025-10-13",141.1706,146.7229,141.1706,145.142,695800.0],["2025-10-14",143.0086,147.1039,142.9896,146.9324,561700.0],["2025-10-15",146.6277,147.6181,137.8182,140.2753,1031000.0],["2025-10-16",139.4277,143.4181,138.6848,142.4658,908800.0],["2025-10-17",142.4848,144.3515,142.0848,142.4562,792100.0],["2025-10-20",145.1515,146.9705,142.5039,144.1039,656900.0],["2025-10-21",143.5039,145.3324,143.0944,144.7801,428500.0],["2025-10-22",144.6086,145.5705,141.4372,142.3896,517200.0],["2025-10-23",142.8753,145.761,142.1229,145.5991,534400.0],["2025-10-24",146.2658,147.0372,145.2943,145.38,345600.0],["2025-10-27",146.1991,150.6467,145.3705,150.38,682900.0],["2025-10-28",149.8562,149.8562,144.8562,145.2848,507900.0],["2025-10-29",143.9229,145.9039,141.0658,141.2372,787700.0],["2025-10-30",140.1039,141.561,137.5706,138.3515,656600.0],["2025-10-31",138.361,142.7039,136.1896,141.2658,728200.0],["2025-11-03",139.8182,142.6087,138.5801,142.2372,625500.0],["2025-11-04",140.7515,141.4372,134.8849,135.1515,795300.0],["2025-11-05",135.6658,139.6277,135.4563,138.5229,540500.0],["2025-11-06",138.0944,138.6658,134.0944,137.3896,925400.0],["2025-11-07",136.761,141.3324,136.761,140.5039,572200.0],["2025-11-10",141.2848,141.2848,137.5325,139.1801,503500.0],["2025-11-11",139.4944,143.8562,138.5515,143.0753,504600.0],["2025-11-12",142.8467,144.6181,141.5801,143.7419,480200.0],["2025-11-13",143.2182,144.5515,140.4848,140.5991,452000.0],["2025-11-14",139.9991,142.8563,138.9896,139.2277,504200.0],["2025-11-17",139.0944,139.2944,132.942,133.1897,945800.0],["2025-11-18",132.8658,134.7611,132.342,134.1992,826500.0],["2025-11-19",134.6754,138.3325,133.2563,133.2849,568500.0],["2025-11-20",133.6849,135.0944,130.5801,130.7706,821400.0],["2025-11-21",130.8659,137.342,129.6087,130.6182,1145800.0],["2025-11-24",130.6944,130.6944,126.3421,128.5802,1255200.0],["2025-11-25",129.5706,133.6277,128.3611,133.523,1042900.0],["2025-11-26",132.9325,135.6372,132.0373,132.5611,528500.0],["2025-11-28",133.1611,134.4658,132.2087,133.5325,274600.0],["2025-12-01",132.3706,133.9134,131.9039,132.1325,638200.0],["2025-12-02",132.4659,133.0087,131.1897,132.2563,657300.0],["2025-12-03",132.5706,134.7611,131.8944,134.323,684200.0],["2025-12-04",133.9706,135.2372,133.5135,134.7134,431100.0],["2025-12-05",134.5896,138.9229,134.523,137.4848,679100.0],["2025-12-08",137.2849,138.8563,136.123,137.0849,1252800.0],["2025-12-09",136.6372,139.9134,135.8468,138.5325,1181700.0],["2025-12-10",138.6753,138.6753,133.3325,134.8658,1263200.0],["2025-12-11",142.9039,149.7038,139.0182,147.4372,2592400.0],["2025-12-12",148.5705,154.6467,147.78,154.0562,1538000.0],["2025-12-15",154.7609,155.5609,148.2562,152.3705,1085200.0],["2025-12-16",152.1419,152.5324,148.0467,150.6086,1149700.0],["2025-12-17",150.6657,152.2371,146.6848,148.9895,888900.0],["2025-12-18",149.6372,150.0562,144.2848,146.9324,785500.0],["2025-12-19",146.5229,147.6086,143.8563,146.2181,1457700.0],["2025-12-22",145.7039,147.1419,140.0086,140.4086,1124700.0],["2025-12-23",139.0563,140.1039,135.2468,135.6753,1111400.0],["2025-12-24",135.9039,136.4087,132.6754,133.0087,622500.0],["2025-12-26",133.0468,133.6373,130.8849,133.5706,1154300.0],["2025-12-29",133.742,134.2087,129.4944,130.5135,1130200.0],["2025-12-30",130.9297,132.6045,128.8484,128.9549,2180600.0],["2025-12-31",129.4099,130.678,128.3547,128.558,768500.0],["2026-01-02",128.4322,131.6074,125.2763,129.681,1171100.0],["2026-01-05",129.0807,131.0169,128.2869,130.0585,1206100.0],["2026-01-06",128.9743,132.8949,128.9743,132.2463,955200.0],["2026-01-07",131.7429,132.6045,128.3741,130.0585,903600.0],["2026-01-08",129.1388,134.6568,129.1388,133.0014,875500.0],["2026-01-09",133.4467,134.8697,131.9462,133.3886,772300.0],["2026-01-12",132.6142,136.7381,131.3847,136.4961,1032400.0],["2026-01-13",139.6132,142.7884,136.2928,137.0769,899600.0],["2026-01-14",136.1282,139.4099,134.4728,138.0546,694400.0],["2026-01-15",134.0759,140.3586,132.1882,134.7245,1499200.0],["2026-01-16",133.5919,137.2221,132.5658,137.0285,722000.0],["2026-01-20",135.7991,136.5057,132.8368,136.1089,950800.0],["2026-01-21",137.0866,140.3102,133.8339,135.3828,792700.0],["2026-01-22",136.0024,138.4322,135.6829,137.1447,646000.0],["2026-01-23",136.5832,137.4545,133.2144,133.7952,538000.0],["2026-01-26",133.5919,134.9472,131.8591,132.9723,623300.0],["2026-01-27",132.9143,132.9239,128.6451,129.2356,820800.0],["2026-01-28",128.7516,131.4912,128.0837,128.7226,814800.0],["2026-01-29",129.0711,130.194,126.254,127.2705,789200.0],["2026-01-30",127.5996,128.9355,126.3411,128.8194,681800.0],["2026-02-02",128.8194,129.1388,126.0217,126.3315,704700.0],["2026-02-03",125.8474,128.3547,122.1301,124.2502,867800.0],["2026-02-04",124.8794,131.6558,124.405,131.4525,893700.0],["2026-02-05",131.0846,132.4593,127.0575,132.2463,1157500.0],["2026-02-06",131.9752,135.499,131.9752,134.2115,1298200.0],["2026-02-09",133.4467,137.348,131.6461,136.6122,733700.0],["2026-02-10",137.2221,141.2299,134.6568,138.4419,805200.0],["2026-02-11",138.5387,139.4002,133.921,135.4796,557800.0],["2026-02-12",135.3538,138.4322,131.9365,132.5561,546700.0],["2026-02-13",132.6432,133.6113,129.7197,130.0294,737600.0],["2026-02-17",130.6199,133.65,129.7487,133.3499,549700.0],["2026-02-18",132.6238,138.1321,131.9075,137.4544,794200.0],["2026-02-19",137.8513,138.9162,135.528,138.6839,587000.0],["2026-02-20",138.6742,140.9491,136.4477,138.2676,1816200.0],["2026-02-23",136.1379,137.4641,131.133,135.9927,771600.0],["2026-02-24",136.1185,138.6258,135.528,137.3092,774400.0],["2026-02-25",137.1156,137.9869,132.8659,132.9336,706000.0],["2026-02-26",134.0662,135.8959,131.7913,135.7797,789400.0],["2026-02-27",133.1175,134.0275,127.7836,131.4718,921800.0],["2026-03-02",128.6354,131.1233,127.5706,130.6103,549000.0],["2026-03-03",127.9288,135.2279,126.0895,133.6693,700100.0],["2026-03-04",134.0663,134.7439,130.3683,131.9946,503000.0],["2026-03-05",131.801,135.9152,131.6655,135.77,529400.0],["2026-03-06",133.3208,134.8117,130.7555,134.3276,979800.0],["2026-03-09",132.256,132.8852,128.3741,129.6616,1490300.0],["2026-03-10",125.8474,134.0082,125.3925,130.8717,2426900.0],["2026-03-11",130.8523,135.77,130.0875,134.105,1251300.0],["2026-03-12",133.3015,136.3799,130.0295,130.9878,931000.0],["2026-03-13",132.5754,133.195,126.9026,127.5319,743300.0],["2026-03-16",128.4999,130.0391,126.4186,128.2095,1151000.0],["2026-03-17",134.1243,139.8455,133.2047,139.7778,1445600.0],["2026-03-18",138.3644,140.0488,131.6751,131.7719,1171200.0],["2026-03-19",131.346,133.2724,129.1872,131.3944,905500.0],["2026-03-20",131.5299,132.0624,127.0285,127.0285,1877900.0],["2026-03-23",130.7361,132.3141,125.8474,125.9636,1057100.0],["2026-03-24",124.8794,126.0507,123.5822,125.8571,1092900.0],["2026-03-25",126.041,128.0449,124.9471,127.8416,644600.0],["2026-03-26",127.5069,131.6324,127.3887,128.1272,607100.0],["2026-03-27",127.6939,127.9992,123.2238,124.5432,980200.0],["2026-03-30",124.8878,125.4195,121.9143,122.1211,948000.0],["2026-03-31",125.1438,129.1216,123.1352,126.345,627600.0],["2026-04-01",126.4533,127.369,123.8737,126.217,668400.0],["2026-04-02",126.1383,129.5549,123.4798,129.1118,553200.0],["2026-04-06",128.4127,129.0921,126.3549,127.6349,405700.0],["2026-04-07",126.9752,128.7672,125.1438,127.7136,528200.0],["2026-04-08",130.953,132.4791,127.4576,127.5069,834700.0],["2026-04-09",128.0189,130.6182,126.2072,127.5758,613500.0],["2026-04-10",127.5758,127.9992,125.3703,125.902,535800.0],["2026-04-13",125.518,128.5505,124.5137,128.1764,572300.0],["2026-04-14",127.9992,129.161,123.9426,127.1327,860600.0],["2026-04-15",127.4183,127.9401,124.4152,126.2564,659000.0],["2026-04-16",126.1383,128.3339,125.5573,127.3198,467200.0],["2026-04-17",126.6404,131.9868,126.0693,131.1696,568000.0],["2026-04-20",130.185,132.105,128.4619,131.0022,1991000.0],["2026-04-21",131.0416,133.0797,129.0625,130.6379,784800.0],["2026-04-22",131.4453,134.1825,127.4478,128.137,643200.0],["2026-04-23",125.7937,127.2903,119.7974,121.6681,1485700.0],["2026-04-24",120.6146,121.678,117.0897,117.1882,1281100.0],["2026-04-27",117.3851,120.7623,116.686,118.6552,1022800.0],["2026-04-28",119.7383,124.809,118.4583,124.7007,1047300.0],["2026-04-29",124.1789,124.3167,118.4977,120.2798,1040600.0],["2026-04-30",119.0688,125.705,119.0688,125.2226,875600.0],["2026-05-01",125.2915,126.3943,123.4109,123.9229,670900.0],["2026-05-04",122.7315,122.83,118.9014,121.4023,617500.0],["2026-05-05",121.9044,122.7906,119.9254,121.0084,500600.0],["2026-05-06",122.1506,125.2423,122.0324,124.3758,602900.0],["2026-05-07",123.8047,125.0552,122.7906,123.3321,613200.0],["2026-05-08",123.7555,125.1537,122.0029,123.4897,827700.0],["2026-05-11",123.0761,124.7795,120.8017,121.7961,808100.0],["2026-05-12",122.6331,123.2534,120.7918,122.2392,591600.0],["2026-05-13",121.3727,123.1844,118.0546,118.5272,1084100.0],["2026-05-14",119.3445,120.9789,118.4386,119.5611,593100.0],["2026-05-15",119.8269,120.7525,118.2023,119.6891,569500.0],["2026-05-18",119.9648,122.6527,119.63,121.8158,630400.0],["2026-05-19",122.19,123.3026,119.9451,121.7075,438500.0],["2026-05-20",121.7764,124.5826,119.7974,124.5629,526000.0],["2026-05-21",122.83,126.0496,120.9297,124.9272,430300.0],["2026-05-22",124.5826,127.8318,124.5334,125.6558,574200.0],["2026-05-26",125.577,126.3155,124.0903,124.7204,732200.0],["2026-05-27",125.4884,129.5745,125.006,129.1807,881700.0],["2026-05-28",128.4029,132.2428,127.2706,131.9573,639400.0],["2026-05-29",131.9376,134.852,130.7462,131.5438,879800.0],["2026-06-01",131.8096,134.3204,130.7167,131.5241,770500.0],["2026-06-02",130.0669,135.2951,128.8656,133.5622,520900.0],["2026-06-03",131.977,135.5216,130.953,131.8195,496800.0],["2026-06-04",133.9068,135.0194,131.4059,132.3315,537500.0],["2026-06-05",133.0502,135.748,132.1542,133.2865,801700.0],["2026-06-08",133.1881,137.353,133.0108,135.0982,1464700.0],["2026-06-09",129.2989,132.8533,123.7752,129.2398,2372300.0],["2026-06-10",129.6632,134.7634,128.4324,133.7985,1101600.0],["2026-06-11",134.2908,136.7523,131.6619,134.2416,799000.0],["2026-06-12",134.3991,135.4723,131.1598,131.2582,613500.0],["2026-06-15",131.4355,134.1333,131.4059,132.3315,448300.0],["2026-06-16",132.4595,135.3247,132.2921,134.5764,802600.0],["2026-06-17",133.2964,134.9013,127.7727,127.9302,923300.0],["2026-06-18",129.1709,145.8206,128.9936,142.5517,2518100.0],["2026-06-22",141.2914,144.6391,139.3222,139.4896,912200.0],["2026-06-23",139.0071,141.2914,137.9043,140.1985,630800.0],["2026-06-24",140.7991,144.5504,140.6809,142.02,880700.0],["2026-06-25",141.68,141.82,132.0,133.34,1048300.0],["2026-06-26",132.41,139.72,131.59,137.94,725100.0],["2026-06-29",138.05,138.69,134.29,135.2,696600.0],["2026-06-30",133.91,136.66,131.28,136.15,610800.0],["2026-07-01",136.0,138.72,134.43,136.35,502000.0],["2026-07-02",136.83,140.79,136.34,140.68,597500.0],["2026-07-06",140.17,142.31,138.3,142.12,677852.168527],["2026-07-07",142.5,145.5,142.5,143.16,634826.863497],["2026-07-08",141.88,144.61,140.09,143.63,1130746.080516],["2026-07-09",142.47,147.82,142.0001,147.49,559689.07972],["2026-07-10",148,154.5,147.09,150.14,1154316.369883],["2026-07-13",151.62,154,149.56,151.47,631678.615529],["2026-07-14",151.31,152.066867,143.008,147.64,832432.940735],["2026-07-15",148.5,150.9,147.01,148.03,550140.548168],["2026-07-16",149.61,151.76,148,149.13,1005517.654441],["2026-07-17",150.01,152.99,147.49,147.86,558842.201417],["2026-07-20",148.95,148.995,145.14,146.08,636808.242379],["2026-07-21",144.92,148.665,143.46,147.41,607696.450144],["2026-07-22",148,148.4,144.27,144.93,518684.726749],["2026-07-23",143.49,144.335,141.43,144.06,521612.459787],["2026-07-24",144.84,148.93,144.25,145.72,1012626.767576],["2026-07-27",147.24,151.85,146.75,148.28,905967.474229],["2026-07-28",149.88,157.21,148.29,157.08,1412830.024502],["2026-07-29",156.28,160.49,156.27,160.01,673481.699122],["2026-07-30",157.34,158.18,151.29,152.82,842272.082478],["2026-07-31",152.8,152.8,149.11,149.38,500419.492595],["2026-08-03",151.06,153.62,148.82,149.23,471413.458496],["2026-08-04",148.15,150.5,147.775,149.59,571019.962275],["2026-08-05",149.82,151.59,148.76,151.26,267963.859352],["2026-08-06",151.54,151.95,145.5,146.71,464852.115199],["2026-08-07",147.13,149.45,147,148.83,268493.119502],["2026-08-10",147.78,148.5,145.8,146.46,47694.942548],["2026-08-11",145.7,149.075,145.7,147.66,498058.590616],["2026-08-12",147.5,148.68,146.245,148.36,330351.829116],["2026-08-13",140.07,147.87,140.07,145.42,676723.079798],["2026-08-14",145.68,149.05,145.16,148.3,371901.009923]]}